KissMeData/085620/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	200100	230210385	4455	4455	4455	4455	1084
3	20250319	200000	230210385	4455	4455	4455	4455	0
4	20250319	195900	230210385	4455	4455	4455	4455	0
5	20250319	195800	230210385	4455	4455	4455	4455	0
6	20250319	195700	230210385	4455	4455	4455	4455	0
7	20250319	195600	230210385	4455	4455	4455	4455	0
8	20250319	195500	230210385	4455	4455	4455	4455	0
9	20250319	195400	230210385	4455	4455	4455	4455	0
10	20250319	195300	230210385	4455	4455	4455	4455	0
11	20250319	195200	230210385	4455	4455	4455	4455	0
12	20250319	195100	230210385	4455	4455	4455	4455	0
13	20250319	195000	230210385	4455	4455	4455	4455	0
14	20250319	194900	230210385	4455	4455	4455	4455	0
15	20250319	194800	230210385	4455	4455	4455	4455	0
16	20250319	194700	230210385	4455	4455	4455	4455	0
17	20250319	194600	230210385	4455	4455	4455	4455	0
18	20250319	194500	230210385	4455	4455	4455	4455	0
19	20250319	194400	230210385	4455	4455	4455	4455	0
20	20250319	194300	230210385	4455	4455	4455	4455	0
21	20250319	194200	230210385	4455	4455	4455	4455	0
22	20250319	194100	230210385	4455	4455	4455	4455	0
23	20250319	194000	230210385	4455	4455	4455	4455	0
24	20250319	193900	230210385	4455	4455	4455	4455	0
25	20250319	193800	230210385	4455	4455	4455	4455	0
26	20250319	193700	230210385	4455	4455	4455	4455	0
27	20250319	193600	230210385	4455	4455	4455	4455	0
28	20250319	193500	230210385	4455	4455	4455	4455	0
29	20250319	193400	230210385	4455	4455	4455	4455	0
30	20250319	193300	230210385	4455	4455	4455	4455	0
31	20250319	193200	230210385	4455	4455	4455	4455	0
32	20250319	193100	230210385	4455	4455	4455	4455	1084
33	20250319	193000	230210385	4455	4455	4455	4455	0
34	20250319	192900	230210385	4455	4455	4455	4455	0
35	20250319	192800	230210385	4455	4455	4455	4455	0
36	20250319	192700	230210385	4455	4455	4455	4455	0
37	20250319	192600	230210385	4455	4455	4455	4455	0
38	20250319	192500	230210385	4455	4455	4455	4455	0
39	20250319	192400	230210385	4455	4455	4455	4455	0
40	20250319	192300	230210385	4455	4455	4455	4455	0
41	20250319	192200	230210385	4455	4455	4455	4455	0
42	20250319	192100	230210385	4455	4455	4455	4455	0
43	20250319	192000	230210385	4455	4455	4455	4455	0
44	20250319	191900	230210385	4455	4455	4455	4455	0
45	20250319	191800	230210385	4455	4455	4455	4455	0
46	20250319	191700	230210385	4455	4455	4455	4455	0
47	20250319	191600	230210385	4455	4455	4455	4455	0
48	20250319	191500	230210385	4455	4455	4455	4455	0
49	20250319	191400	230210385	4455	4455	4455	4455	0
50	20250319	191300	230210385	4455	4455	4455	4455	0
51	20250319	191200	230210385	4455	4455	4455	4455	0
52	20250319	191100	230210385	4455	4455	4455	4455	0
53	20250319	191000	230210385	4455	4455	4455	4455	0
54	20250319	190900	230210385	4455	4455	4455	4455	0
55	20250319	190800	230210385	4455	4455	4455	4455	0
56	20250319	190700	230210385	4455	4455	4455	4455	0
57	20250319	190600	230210385	4455	4455	4455	4455	0
58	20250319	190500	230210385	4455	4455	4455	4455	0
59	20250319	190400	230210385	4455	4455	4455	4455	0
60	20250319	190300	230210385	4455	4455	4455	4455	0
61	20250319	190200	230210385	4455	4455	4455	4455	0
62	20250319	190100	230210385	4455	4455	4455	4455	1084
63	20250319	190000	230210385	4455	4455	4455	4455	0
64	20250319	185900	230210385	4455	4455	4455	4455	0
65	20250319	185800	230210385	4455	4455	4455	4455	0
66	20250319	185700	230210385	4455	4455	4455	4455	0
67	20250319	185600	230210385	4455	4455	4455	4455	0
68	20250319	185500	230210385	4455	4455	4455	4455	0
69	20250319	185400	230210385	4455	4455	4455	4455	0
70	20250319	185300	230210385	4455	4455	4455	4455	0
71	20250319	185200	230210385	4455	4455	4455	4455	0
72	20250319	185100	230210385	4455	4455	4455	4455	0
73	20250319	185000	230210385	4455	4455	4455	4455	0
74	20250319	184900	230210385	4455	4455	4455	4455	0
75	20250319	184800	230210385	4455	4455	4455	4455	0
76	20250319	184700	230210385	4455	4455	4455	4455	0
77	20250319	184600	230210385	4455	4455	4455	4455	0
78	20250319	184500	230210385	4455	4455	4455	4455	0
79	20250319	184400	230210385	4455	4455	4455	4455	0
80	20250319	184300	230210385	4455	4455	4455	4455	0
81	20250319	184200	230210385	4455	4455	4455	4455	0
82	20250319	184100	230210385	4455	4455	4455	4455	0
83	20250319	184000	230210385	4455	4455	4455	4455	0
84	20250319	183900	230210385	4455	4455	4455	4455	0
85	20250319	183800	230210385	4455	4455	4455	4455	0
86	20250319	183700	230210385	4455	4455	4455	4455	0
87	20250319	183600	230210385	4455	4455	4455	4455	0
88	20250319	183500	230210385	4455	4455	4455	4455	0
89	20250319	183400	230210385	4455	4455	4455	4455	0
90	20250319	183300	230210385	4455	4455	4455	4455	0
91	20250319	183200	230210385	4455	4455	4455	4455	0
92	20250319	183100	230210385	4455	4455	4455	4455	1084
93	20250319	183000	230210385	4455	4455	4455	4455	0
94	20250319	182900	230210385	4455	4455	4455	4455	0
95	20250319	182800	230210385	4455	4455	4455	4455	0
96	20250319	182700	230210385	4455	4455	4455	4455	0
97	20250319	182600	230210385	4455	4455	4455	4455	0
98	20250319	182500	230210385	4455	4455	4455	4455	0
99	20250319	182400	230210385	4455	4455	4455	4455	0
100	20250319	182300	230210385	4455	4455	4455	4455	0
101	20250319	182200	230210385	4455	4455	4455	4455	0
102	20250319	182100	230210385	4455	4455	4455	4455	0
103	20250319	182000	230210385	4455	4455	4455	4455	0
104	20250319	181900	230210385	4455	4455	4455	4455	0
105	20250319	181800	230210385	4455	4455	4455	4455	0
106	20250319	181700	230210385	4455	4455	4455	4455	0
107	20250319	181600	230210385	4455	4455	4455	4455	0
108	20250319	181500	230210385	4455	4455	4455	4455	0
109	20250319	181400	230210385	4455	4455	4455	4455	0
110	20250319	181300	230210385	4455	4455	4455	4455	0
111	20250319	181200	230210385	4455	4455	4455	4455	0
112	20250319	181100	230210385	4455	4455	4455	4455	0
113	20250319	181000	230210385	4455	4455	4455	4455	0
114	20250319	180900	230210385	4455	4455	4455	4455	0
115	20250319	180800	230210385	4455	4455	4455	4455	0
116	20250319	180700	230210385	4455	4455	4455	4455	0
117	20250319	180600	230210385	4455	4455	4455	4455	0
118	20250319	180500	230210385	4455	4455	4455	4455	0
119	20250319	180400	230210385	4455	4455	4455	4455	0
120	20250319	180300	230210385	4455	4455	4455	4455	0
121	20250319	180200	230210385	4455	4455	4455	4455	0
122	20250319	180100	230210385	4455	4455	4455	4455	1084
123	20250319	180000	230210385	4455	4455	4455	4455	0
124	20250319	175900	230210385	4455	4455	4455	4455	0
125	20250319	175800	230210385	4455	4455	4455	4455	0
126	20250319	175700	230210385	4455	4455	4455	4455	0
127	20250319	175600	230210385	4455	4455	4455	4455	0
128	20250319	175500	230210385	4455	4455	4455	4455	0
129	20250319	175400	230210385	4455	4455	4455	4455	0
130	20250319	175300	230210385	4455	4455	4455	4455	0
131	20250319	175200	230210385	4455	4455	4455	4455	0
132	20250319	175100	230210385	4455	4455	4455	4455	0
133	20250319	175000	230210385	4455	4455	4455	4455	0
134	20250319	174900	230210385	4455	4455	4455	4455	0
135	20250319	174800	230210385	4455	4455	4455	4455	0
136	20250319	174700	230210385	4455	4455	4455	4455	0
137	20250319	174600	230210385	4455	4455	4455	4455	0
138	20250319	174500	230210385	4455	4455	4455	4455	0
139	20250319	174400	230210385	4455	4455	4455	4455	0
140	20250319	174300	230210385	4455	4455	4455	4455	0
141	20250319	174200	230210385	4455	4455	4455	4455	0
142	20250319	174100	230210385	4455	4455	4455	4455	0
143	20250319	174000	230210385	4455	4455	4455	4455	0
144	20250319	173900	230210385	4455	4455	4455	4455	0
145	20250319	173800	230210385	4455	4455	4455	4455	0
146	20250319	173700	230210385	4455	4455	4455	4455	0
147	20250319	173600	230210385	4455	4455	4455	4455	0
148	20250319	173500	230210385	4455	4455	4455	4455	0
149	20250319	173400	230210385	4455	4455	4455	4455	0
150	20250319	173300	230210385	4455	4455	4455	4455	0
151	20250319	173200	230210385	4455	4455	4455	4455	0
152	20250319	173100	230210385	4455	4455	4455	4455	1084
153	20250319	173000	230210385	4455	4455	4455	4455	0
154	20250319	172900	230210385	4455	4455	4455	4455	0
155	20250319	172800	230210385	4455	4455	4455	4455	0
156	20250319	172700	230210385	4455	4455	4455	4455	0
157	20250319	172600	230210385	4455	4455	4455	4455	0
158	20250319	172500	230210385	4455	4455	4455	4455	0
159	20250319	172400	230210385	4455	4455	4455	4455	0
160	20250319	172300	230210385	4455	4455	4455	4455	0
161	20250319	172200	230210385	4455	4455	4455	4455	0
162	20250319	172100	230210385	4455	4455	4455	4455	0
163	20250319	172000	230210385	4455	4455	4455	4455	0
164	20250319	171900	230210385	4455	4455	4455	4455	0
165	20250319	171800	230210385	4455	4455	4455	4455	0
166	20250319	171700	230210385	4455	4455	4455	4455	0
167	20250319	171600	230210385	4455	4455	4455	4455	0
168	20250319	171500	230210385	4455	4455	4455	4455	0
169	20250319	171400	230210385	4455	4455	4455	4455	0
170	20250319	171300	230210385	4455	4455	4455	4455	0
171	20250319	171200	230210385	4455	4455	4455	4455	0
172	20250319	171100	230210385	4455	4455	4455	4455	0
173	20250319	171000	230210385	4455	4455	4455	4455	0
174	20250319	170900	230210385	4455	4455	4455	4455	0
175	20250319	170800	230210385	4455	4455	4455	4455	0
176	20250319	170700	230210385	4455	4455	4455	4455	0
177	20250319	170600	230210385	4455	4455	4455	4455	0
178	20250319	170500	230210385	4455	4455	4455	4455	0
179	20250319	170400	230210385	4455	4455	4455	4455	0
180	20250319	170300	230210385	4455	4455	4455	4455	0
181	20250319	170200	230210385	4455	4455	4455	4455	0
182	20250319	170100	230210385	4455	4455	4455	4455	1084
183	20250319	170000	230210385	4455	4455	4455	4455	0
184	20250319	165900	230210385	4455	4455	4455	4455	0
185	20250319	165800	230210385	4455	4455	4455	4455	0
186	20250319	165700	230210385	4455	4455	4455	4455	0
187	20250319	165600	230210385	4455	4455	4455	4455	0
188	20250319	165500	230210385	4455	4455	4455	4455	0
189	20250319	165400	230210385	4455	4455	4455	4455	0
190	20250319	165300	230210385	4455	4455	4455	4455	0
191	20250319	165200	230210385	4455	4455	4455	4455	0
192	20250319	165100	230210385	4455	4455	4455	4455	0
193	20250319	165000	230210385	4455	4455	4455	4455	0
194	20250319	164900	230210385	4455	4455	4455	4455	0
195	20250319	164800	230210385	4455	4455	4455	4455	0
196	20250319	164700	230210385	4455	4455	4455	4455	0
197	20250319	164600	230210385	4455	4455	4455	4455	0
198	20250319	164500	230210385	4455	4455	4455	4455	0
199	20250319	164400	230210385	4455	4455	4455	4455	0
200	20250319	164300	230210385	4455	4455	4455	4455	0
201	20250319	164200	230210385	4455	4455	4455	4455	0
202	20250319	164100	230210385	4455	4455	4455	4455	0
203	20250319	164000	230210385	4455	4455	4455	4455	0
204	20250319	163900	230210385	4455	4455	4455	4455	0
205	20250319	163800	230210385	4455	4455	4455	4455	0
206	20250319	163700	230210385	4455	4455	4455	4455	0
207	20250319	163600	230210385	4455	4455	4455	4455	0
208	20250319	163500	230210385	4455	4455	4455	4455	0
209	20250319	163400	230210385	4455	4455	4455	4455	0
210	20250319	163300	230210385	4455	4455	4455	4455	0
211	20250319	163200	230210385	4455	4455	4455	4455	0
212	20250319	163100	230210385	4455	4455	4455	4455	1084
213	20250319	163000	230210385	4455	4455	4455	4455	0
214	20250319	162900	230210385	4455	4455	4455	4455	0
215	20250319	162800	230210385	4455	4455	4455	4455	0
216	20250319	162700	230210385	4455	4455	4455	4455	0
217	20250319	162600	230210385	4455	4455	4455	4455	0
218	20250319	162500	230210385	4455	4455	4455	4455	0
219	20250319	162400	230210385	4455	4455	4455	4455	0
220	20250319	162300	230210385	4455	4455	4455	4455	0
221	20250319	162200	230210385	4455	4455	4455	4455	0
222	20250319	162100	230210385	4455	4455	4455	4455	0
223	20250319	162000	230210385	4455	4455	4455	4455	0
224	20250319	161900	230210385	4455	4455	4455	4455	0
225	20250319	161800	230210385	4455	4455	4455	4455	0
226	20250319	161700	230210385	4455	4455	4455	4455	0
227	20250319	161600	230210385	4455	4455	4455	4455	0
228	20250319	161500	230210385	4455	4455	4455	4455	0
229	20250319	161400	230210385	4455	4455	4455	4455	0
230	20250319	161300	230210385	4455	4455	4455	4455	0
231	20250319	161200	230210385	4455	4455	4455	4455	0
232	20250319	161100	230210385	4455	4455	4455	4455	0
233	20250319	161000	230210385	4455	4455	4455	4455	0
234	20250319	160900	230210385	4455	4455	4455	4455	0
235	20250319	160800	230210385	4455	4455	4455	4455	0
236	20250319	160700	230210385	4455	4455	4455	4455	0
237	20250319	160600	230210385	4455	4455	4455	4455	0
238	20250319	160500	230210385	4455	4455	4455	4455	0
239	20250319	160400	230210385	4455	4455	4455	4455	0
240	20250319	160300	230210385	4455	4455	4455	4455	0
241	20250319	160200	230210385	4455	4455	4455	4455	0
242	20250319	160100	230210385	4455	4455	4455	4455	1084
243	20250319	160000	230210385	4455	4455	4455	4455	0
244	20250319	155900	230210385	4455	4455	4455	4455	0
245	20250319	155800	230210385	4455	4455	4455	4455	0
246	20250319	155700	230210385	4455	4455	4455	4455	0
247	20250319	155600	230210385	4455	4455	4455	4455	0
248	20250319	155500	230210385	4455	4455	4455	4455	0
249	20250319	155400	230210385	4455	4455	4455	4455	0
250	20250319	155300	230210385	4455	4455	4455	4455	0
251	20250319	155200	230210385	4455	4455	4455	4455	0
252	20250319	155100	230210385	4455	4455	4455	4455	0
253	20250319	155000	230210385	4455	4455	4455	4455	0
254	20250319	154900	230210385	4455	4455	4455	4455	0
255	20250319	154800	230210385	4455	4455	4455	4455	0
256	20250319	154700	230210385	4455	4455	4455	4455	0
257	20250319	154600	230210385	4455	4455	4455	4455	0
258	20250319	154500	230210385	4455	4455	4455	4455	0
259	20250319	154400	230210385	4455	4455	4455	4455	0
260	20250319	154300	230210385	4455	4455	4455	4455	0
261	20250319	154200	230210385	4455	4455	4455	4455	0
262	20250319	154100	230210385	4455	4455	4455	4455	0
263	20250319	154000	230210385	4455	4455	4455	4455	0
264	20250319	153900	230210385	4455	4455	4455	4455	0
265	20250319	153800	230210385	4455	4455	4455	4455	0
266	20250319	153700	230210385	4455	4455	4455	4455	0
267	20250319	153600	230210385	4455	4455	4455	4455	0
268	20250319	153500	230210385	4455	4455	4455	4455	0
269	20250319	153400	230210385	4455	4455	4455	4455	0
270	20250319	153300	230210385	4455	4455	4455	4455	0
271	20250319	153200	230210385	4455	4455	4455	4455	0
272	20250319	153100	230210385	4455	4455	4455	4455	1084
273	20250319	153000	230210385	4455	4455	4455	4455	1084
274	20250319	152900	225381165	4375	4375	4375	4375	0
275	20250319	152800	225381165	4375	4375	4375	4375	0
276	20250319	152700	225381165	4375	4375	4375	4375	0
277	20250319	152600	225381165	4375	4375	4375	4375	0
278	20250319	152500	225381165	4375	4375	4375	4375	0
279	20250319	152400	225381165	4375	4375	4375	4375	0
280	20250319	152300	225381165	4375	4375	4375	4375	0
281	20250319	152200	225381165	4375	4375	4375	4375	0
282	20250319	152100	225381165	4375	4375	4375	4375	0
283	20250319	152000	225381165	4375	4375	4375	4375	0
284	20250319	151900	225381165	4375	4375	4375	4375	2
285	20250319	151800	225372415	4375	4395	4395	4375	6
286	20250319	151700	225346125	4395	4400	4400	4390	3435
287	20250319	151600	210245470	4400	4400	4400	4400	1501
288	20250319	151500	203641070	4400	4395	4400	4395	1025
289	20250319	151400	199131195	4395	4380	4395	4380	14
290	20250319	151300	199069860	4380	4380	4380	4375	607
291	20250319	151200	196411745	4380	4380	4380	4380	1
292	20250319	151100	196407365	4380	4380	4380	4380	0
293	20250319	151000	196407365	4380	4380	4380	4380	1
294	20250319	150900	196402985	4380	4380	4380	4380	0
295	20250319	150800	196402985	4380	4380	4380	4380	1
296	20250319	150700	196398605	4380	4380	4380	4380	0
297	20250319	150600	196398605	4380	4385	4385	4375	2615
298	20250319	150500	184948375	4385	4385	4385	4385	0
299	20250319	150400	184948375	4385	4385	4385	4385	1
300	20250319	150300	184943990	4380	4380	4380	4380	2
301	20250319	150200	184935230	4385	4385	4385	4385	1
302	20250319	150100	184930845	4385	4385	4385	4385	0
303	20250319	150000	184930845	4385	4385	4385	4385	2
304	20250319	145900	184922075	4385	4385	4385	4385	0
305	20250319	145800	184922075	4385	4385	4385	4385	1
306	20250319	145700	184917690	4385	4385	4385	4385	0
307	20250319	145600	184917690	4385	4385	4385	4385	1
308	20250319	145500	184913305	4385	4385	4385	4385	0
309	20250319	145400	184913305	4385	4385	4385	4385	101
310	20250319	145300	184470420	4385	4385	4385	4385	0
311	20250319	145200	184470420	4385	4390	4390	4385	500
312	20250319	145100	182277915	4390	4390	4390	4390	0
313	20250319	145000	182277915	4390	4390	4390	4390	1
314	20250319	144900	182273525	4390	4390	4390	4390	1
315	20250319	144800	182269135	4390	4390	4390	4390	0
316	20250319	144700	182269135	4390	4390	4390	4390	2
317	20250319	144600	182260355	4390	4390	4390	4390	8
318	20250319	144500	182225235	4390	4390	4390	4390	5
319	20250319	144400	182203285	4390	4390	4390	4390	0
320	20250319	144300	182203285	4390	4390	4390	4390	31
321	20250319	144200	182067195	4390	4390	4390	4390	35
322	20250319	144100	181913545	4385	4385	4390	4385	42
323	20250319	144000	181729235	4380	4385	4395	4380	395
324	20250319	143900	179997560	4385	4415	4425	4385	10226
325	20250319	143800	135022920	4415	4420	4420	4415	409
326	20250319	143700	133217165	4435	4435	4440	4435	1029
327	20250319	143600	128653500	4445	4445	4445	4445	0
328	20250319	143500	128653500	4445	4445	4445	4445	1
329	20250319	143400	128649055	4445	4445	4445	4445	0
330	20250319	143300	128649055	4445	4445	4445	4445	1
331	20250319	143200	128644610	4425	4425	4425	4425	0
332	20250319	143100	128644610	4425	4445	4445	4425	2392
333	20250319	143000	118046670	4445	4445	4445	4445	0
334	20250319	142900	118046670	4445	4445	4445	4445	1
335	20250319	142800	118042225	4445	4445	4445	4445	0
336	20250319	142700	118042225	4445	4445	4445	4445	1
337	20250319	142600	118037780	4440	4440	4440	4440	197
338	20250319	142500	117163100	4440	4440	4440	4440	1
339	20250319	142400	117158660	4440	4440	4440	4440	1
340	20250319	142300	117154220	4440	4440	4440	4440	1
341	20250319	142200	117149780	4440	4440	4440	4440	0
342	20250319	142100	117149780	4440	4440	4440	4440	1
343	20250319	142000	117145340	4435	4435	4435	4435	0
344	20250319	141900	117145340	4435	4435	4435	4435	167
345	20250319	141800	116404695	4435	4435	4435	4435	0
346	20250319	141700	116404695	4435	4435	4435	4435	1
347	20250319	141600	116400260	4435	4435	4435	4435	0
348	20250319	141500	116400260	4435	4430	4435	4425	205
349	20250319	141400	115492580	4440	4440	4440	4440	3
350	20250319	141300	115479260	4440	4440	4440	4440	1
351	20250319	141200	115474820	4440	4440	4440	4440	300
352	20250319	141100	114142820	4440	4440	4440	4440	1
353	20250319	141000	114138380	4440	4440	4440	4440	0
354	20250319	140900	114138380	4440	4440	4440	4440	1
355	20250319	140800	114133940	4440	4430	4440	4430	1251
356	20250319	140700	108584240	4425	4455	4455	4415	5136
357	20250319	140600	85823475	4465	4465	4465	4465	0
358	20250319	140500	85823475	4465	4465	4465	4465	1
359	20250319	140400	85819010	4465	4465	4465	4465	0
360	20250319	140300	85819010	4465	4465	4465	4465	2
361	20250319	140200	85810080	4465	4465	4465	4465	1
362	20250319	140100	85805615	4470	4470	4470	4470	0
363	20250319	140000	85805615	4470	4470	4470	4470	1
364	20250319	135900	85801145	4465	4465	4465	4465	0
365	20250319	135800	85801145	4465	4465	4465	4465	1
366	20250319	135700	85796680	4460	4460	4460	4460	28
367	20250319	135600	85671800	4460	4455	4465	4455	80
368	20250319	135500	85314915	4455	4455	4455	4455	0
369	20250319	135400	85314915	4455	4455	4455	4455	1
370	20250319	135300	85310460	4455	4455	4455	4455	0
371	20250319	135200	85310460	4455	4455	4455	4455	1
372	20250319	135100	85306005	4445	4445	4445	4445	113
373	20250319	135000	84803720	4445	4445	4455	4445	2561
374	20250319	134900	73413400	4445	4445	4445	4445	0
375	20250319	134800	73413400	4445	4445	4445	4445	1
376	20250319	134700	73408955	4445	4445	4445	4445	0
377	20250319	134600	73408955	4445	4445	4445	4445	1
378	20250319	134500	73404510	4445	4445	4445	4445	0
379	20250319	134400	73404510	4445	4445	4445	4445	1
380	20250319	134300	73400065	4445	4445	4445	4445	0
381	20250319	134200	73400065	4445	4445	4445	4445	12
382	20250319	134100	73346725	4445	4445	4445	4445	0
383	20250319	134000	73346725	4445	4445	4445	4445	27
384	20250319	133900	73226710	4445	4445	4445	4445	0
385	20250319	133800	73226710	4445	4445	4445	4445	1
386	20250319	133700	73222265	4445	4445	4445	4445	0
387	20250319	133600	73222265	4445	4445	4445	4445	1
388	20250319	133500	73217820	4445	4445	4445	4445	0
389	20250319	133400	73217820	4445	4445	4445	4445	1
390	20250319	133300	73213375	4445	4445	4445	4445	0
391	20250319	133200	73213375	4445	4445	4445	4445	1
392	20250319	133100	73208930	4445	4445	4445	4445	0
393	20250319	133000	73208930	4445	4445	4445	4445	1
394	20250319	132900	73204485	4445	4445	4445	4445	737
395	20250319	132800	69928520	4450	4450	4450	4450	1
396	20250319	132700	69924070	4450	4450	4450	4450	0
397	20250319	132600	69924070	4450	4445	4450	4440	1001
398	20250319	132500	65478335	4450	4450	4450	4450	0
399	20250319	132400	65478335	4450	4450	4450	4450	1
400	20250319	132300	65473885	4450	4450	4450	4450	0
401	20250319	132200	65473885	4450	4450	4450	4450	1
402	20250319	132100	65469435	4450	4450	4450	4450	0
403	20250319	132000	65469435	4450	4450	4450	4450	1
404	20250319	131900	65464985	4450	4450	4450	4450	0
405	20250319	131800	65464985	4450	4450	4450	4450	1
406	20250319	131700	65460535	4450	4450	4450	4450	0
407	20250319	131600	65460535	4450	4450	4450	4450	1
408	20250319	131500	65456085	4450	4450	4450	4450	0
409	20250319	131400	65456085	4450	4450	4450	4450	1
410	20250319	131300	65451635	4450	4450	4450	4450	1
411	20250319	131200	65447185	4440	4440	4440	4440	0
412	20250319	131100	65447185	4440	4450	4450	4440	502
413	20250319	131000	63218285	4450	4450	4450	4450	0
414	20250319	130900	63218285	4450	4450	4450	4450	1
415	20250319	130800	63213835	4450	4450	4450	4450	264
416	20250319	130700	62039035	4450	4450	4450	4450	1
417	20250319	130600	62034585	4445	4445	4445	4445	0
418	20250319	130500	62034585	4445	4445	4445	4445	32
419	20250319	130400	61892345	4445	4435	4445	4435	2400
420	20250319	130300	51238510	4435	4435	4435	4435	11
421	20250319	130200	51189725	4435	4435	4435	4435	16
422	20250319	130100	51118765	4435	4435	4435	4435	9
423	20250319	130000	51078850	4435	4425	4435	4425	6
424	20250319	125900	51052275	4425	4435	4435	4425	5
425	20250319	125800	51030140	4425	4425	4425	4425	6
426	20250319	125700	51003590	4425	4425	4435	4425	3
427	20250319	125600	50990305	4425	4425	4425	4425	505
428	20250319	125500	48755680	4425	4435	4435	4425	1342
429	20250319	125400	42807225	4435	4435	4435	4435	5
430	20250319	125300	42785050	4435	4440	4440	4435	3
431	20250319	125200	42771740	4435	4435	4435	4435	4
432	20250319	125100	42754000	4435	4435	4440	4435	5
433	20250319	125000	42731820	4435	4435	4435	4435	7
434	20250319	124900	42700775	4440	4435	4440	4435	4
435	20250319	124800	42683030	4435	4435	4435	4435	2
436	20250319	124700	42674160	4435	4435	4440	4435	8
437	20250319	124600	42638675	4435	4435	4435	4435	1
438	20250319	124500	42634240	4435	4435	4440	4435	6
439	20250319	124400	42607625	4435	4435	4435	4435	2
440	20250319	124300	42598755	4440	4435	4440	4435	31
441	20250319	124200	42461145	4435	4435	4435	4435	2
442	20250319	124100	42452275	4435	4435	4440	4435	7
443	20250319	124000	42421225	4435	4435	4435	4435	3
444	20250319	123900	42407920	4435	4435	4440	4435	7
445	20250319	123800	42376865	4435	4435	4435	4435	5
446	20250319	123700	42354690	4435	4435	4440	4435	4
447	20250319	123600	42336945	4435	4435	4435	4435	35
448	20250319	123500	42181720	4440	4435	4440	4435	4
449	20250319	123400	42163975	4435	4435	4435	4435	4
450	20250319	123300	42146235	4440	4435	4440	4435	4
451	20250319	123200	42128490	4435	4435	4435	4435	5
452	20250319	123100	42106315	4440	4435	4440	4435	3
453	20250319	123000	42093005	4435	4435	4435	4435	7
454	20250319	122900	42061960	4440	4435	4440	4435	5
455	20250319	122800	42039780	4435	4435	4435	4435	1
456	20250319	122700	42035345	4440	4435	4440	4435	9
457	20250319	122600	41995425	4435	4440	4440	4435	3
458	20250319	122500	41982115	4435	4435	4435	4435	4
459	20250319	122400	41964375	4435	4440	4440	4435	2
460	20250319	122300	41955500	4435	4435	4435	4435	8
461	20250319	122200	41920020	4435	4440	4440	4435	2
462	20250319	122100	41911145	4435	4435	4435	4435	5
463	20250319	122000	41888970	4435	4435	4440	4435	6
464	20250319	121900	41862355	4435	4435	4435	4435	4
465	20250319	121800	41844615	4435	4435	4440	4435	4
466	20250319	121700	41826870	4435	4435	4435	4435	4
467	20250319	121600	41809130	4435	4440	4440	4435	4
468	20250319	121500	41791385	4435	4435	4435	4435	5
469	20250319	121400	41769210	4435	4440	4440	4435	6
470	20250319	121300	41742595	4435	4435	4435	4435	2
471	20250319	121200	41733725	4435	4435	4440	4435	5
472	20250319	121100	41711545	4435	4435	4435	4435	4
473	20250319	121000	41693805	4435	4435	4440	4435	6
474	20250319	120900	41667190	4435	4435	4435	4435	5
475	20250319	120800	41645015	4435	4440	4440	4435	3
476	20250319	120700	41631705	4435	4435	4435	4435	6
477	20250319	120600	41605095	4435	4440	4440	4435	891
478	20250319	120500	37649065	4435	4435	4435	4435	4
479	20250319	120400	37631325	4435	4435	4440	4435	3
480	20250319	120300	37618015	4435	4435	4435	4435	7
481	20250319	120200	37586970	4435	4440	4440	4435	3
482	20250319	120100	37573660	4435	4435	4435	4435	4
483	20250319	120000	37555920	4435	4435	4440	4435	7
484	20250319	115900	37524870	4435	4435	4435	4435	3
485	20250319	115800	37511565	4435	4435	4440	4435	37
486	20250319	115700	37347465	4435	4435	4435	4435	1
487	20250319	115600	37343030	4435	4435	4440	4435	6
488	20250319	115500	37316415	4435	4435	4435	4435	5
489	20250319	115400	37294240	4435	4435	4445	4435	5
490	20250319	115300	37272055	4435	4435	4435	4435	3
491	20250319	115200	37258750	4435	4435	4445	4435	6
492	20250319	115100	37232130	4435	4435	4435	4435	3
493	20250319	115000	37218825	4435	4435	4445	4435	5
494	20250319	114900	37196640	4435	4435	4435	4435	6
495	20250319	114800	37170030	4435	4435	4445	4435	3
496	20250319	114700	37156715	4435	4435	4435	4435	6
497	20250319	114600	37130105	4445	4435	4445	4435	2
498	20250319	114500	37121225	4435	4435	4435	4435	5
499	20250319	114400	37099050	4445	4435	4445	4435	3
500	20250319	114300	37085735	4435	4445	4445	4435	8
501	20250319	114200	37050245	4435	4435	4445	4435	3
502	20250319	114100	37036930	4435	4435	4435	4435	6
503	20250319	114000	37010320	4445	4435	4445	4435	6
504	20250319	113900	36983700	4435	4445	4445	4435	4
505	20250319	113800	36965950	4435	4435	4435	4435	4
506	20250319	113700	36948210	4435	4445	4445	4435	3
507	20250319	113600	36934895	4435	4440	4440	4435	55
508	20250319	113500	36690715	4440	4445	4445	4440	326
509	20250319	113400	35242515	4440	4440	4440	4440	3
510	20250319	113300	35229195	4440	4440	4445	4440	3
511	20250319	113200	35215870	4440	4440	4440	4440	74
512	20250319	113100	34887310	4440	4445	4445	4440	4
513	20250319	113000	34869545	4440	4440	4440	4440	6
514	20250319	112900	34842905	4440	4445	4445	4440	626
515	20250319	112800	32060345	4445	4445	4445	4445	1
516	20250319	112700	32055900	4445	4450	4450	4445	6
517	20250319	112600	32029225	4445	4445	4445	4445	2
518	20250319	112500	32020335	4445	4450	4450	4445	7
519	20250319	112400	31989215	4445	4445	4445	4445	2
520	20250319	112300	31980325	4445	4445	4450	4445	7
521	20250319	112200	31949205	4445	4445	4445	4445	1
522	20250319	112100	31944760	4445	4445	4450	4445	6
523	20250319	112000	31918085	4445	4440	4450	4440	182
524	20250319	111900	31108225	4440	4445	4445	4440	10
525	20250319	111800	31063795	4445	4430	4445	4430	14
526	20250319	111700	31001670	4435	4425	4435	4425	165
527	20250319	111600	30269935	4425	4425	4435	4425	4
528	20250319	111500	30252225	4425	4425	4435	4425	4
529	20250319	111400	30234515	4425	4425	4425	4425	4
530	20250319	111300	30216815	4425	4435	4435	4425	4
531	20250319	111200	30199105	4425	4425	4425	4425	5
532	20250319	111100	30176980	4435	4425	4435	4425	6
533	20250319	111000	30150420	4425	4425	4425	4425	3
534	20250319	110900	30137145	4425	4425	4435	4425	6
535	20250319	110800	30110585	4425	4430	4430	4425	244
536	20250319	110700	29029675	4425	4425	4430	4425	7
537	20250319	110600	28998695	4425	4425	4430	4425	372
538	20250319	110500	27350750	4430	4425	4430	4425	9
539	20250319	110400	27310915	4430	4430	4430	4430	835
540	20250319	110300	23611865	4435	4430	4435	4430	45
541	20250319	110200	23412350	4430	4430	4430	4430	2
542	20250319	110100	23403490	4430	4430	4440	4430	195
543	20250319	110000	22538470	4430	4430	4430	4430	6
544	20250319	105900	22511890	4435	4430	4435	4430	3
545	20250319	105800	22498595	4430	4430	4430	4430	6
546	20250319	105700	22472015	4430	4430	4435	4430	3
547	20250319	105600	22458720	4430	4430	4430	4430	533
548	20250319	105500	20097530	4435	4435	4435	4430	11
549	20250319	105400	20048760	4430	4435	4435	4430	23
550	20250319	105300	19946785	4440	4435	4440	4435	2
551	20250319	105200	19937910	4435	4440	4440	4435	6
552	20250319	105100	19911295	4435	4435	4435	4435	3
553	20250319	105000	19897990	4435	4440	4440	4435	6
554	20250319	104900	19871375	4435	4435	4435	4435	5
555	20250319	104800	19849200	4435	4440	4440	4435	4
556	20250319	104700	19831455	4435	4435	4435	4435	5
557	20250319	104600	19809280	4435	4435	4440	4435	4
558	20250319	104500	19791535	4435	4435	4435	4435	4
559	20250319	104400	19773795	4435	4440	4440	4435	2
560	20250319	104300	19764920	4440	4430	4440	4430	23
561	20250319	104200	19662930	4430	4440	4440	4430	52
562	20250319	104100	19432550	4435	4440	4440	4430	127
563	20250319	104000	18868785	4440	4440	4445	4440	19
564	20250319	103900	18784420	4440	4440	4440	4440	1
565	20250319	103800	18779980	4440	4440	4445	4440	6
566	20250319	103700	18753335	4440	4440	4440	4440	4
567	20250319	103600	18735575	4440	4445	4445	4440	5
568	20250319	103500	18713370	4440	4440	4445	4440	28
569	20250319	103400	18588925	4445	4450	4455	4445	7
570	20250319	103300	18557785	4450	4440	4450	4440	8
571	20250319	103200	18522225	4440	4445	4490	4440	26
572	20250319	103100	18405995	4440	4440	4440	4440	4
573	20250319	103000	18388235	4445	4440	4445	4440	6
574	20250319	102900	18361580	4440	4440	4440	4440	5
575	20250319	102800	18339380	4435	4430	4435	4430	7
576	20250319	102700	18308350	4430	4435	4435	4430	5
577	20250319	102600	18286180	4440	4435	4440	4435	8
578	20250319	102500	18250690	4435	4430	4435	4430	10
579	20250319	102400	18206365	4435	4430	4435	4430	6
580	20250319	102300	18179765	4430	4435	4435	4430	8
581	20250319	102200	18144305	4440	4440	4445	4435	7
582	20250319	102100	18113210	4445	4460	4465	4440	379
583	20250319	102000	16423080	4455	4455	4470	4455	50
584	20250319	101900	16199660	4455	4455	4455	4455	5
585	20250319	101800	16177385	4465	4460	4465	4455	18
586	20250319	101700	16097120	4460	4455	4460	4455	54
587	20250319	101600	15856295	4470	4435	4470	4435	52
588	20250319	101500	15624075	4435	4430	4450	4430	165
589	20250319	101400	14890650	4430	4430	4445	4430	6
590	20250319	101300	14864055	4430	4435	4435	4430	5
591	20250319	101200	14841900	4445	4430	4445	4425	1264
592	20250319	101100	9236245	4425	4430	4430	4425	5
593	20250319	101000	9214100	4430	4435	4440	4425	18
594	20250319	100900	9134255	4440	4445	4445	4440	6
595	20250319	100800	9107595	4450	4455	4455	4450	10
596	20250319	100700	9063090	4450	4460	4460	4450	53
597	20250319	100600	8827180	4465	4460	4465	4460	3
598	20250319	100500	8813795	4455	4475	4475	4455	34
599	20250319	100400	8662295	4465	4475	4475	4465	2
600	20250319	100300	8653355	4475	4485	4485	4475	5
601	20250319	100200	8630970	4475	4475	4475	4475	3
602	20250319	100100	8617545	4475	4485	4485	4475	4
603	20250319	100000	8599635	4475	4475	4475	4475	9
604	20250319	095900	8559360	4485	4485	4485	4475	4
605	20250319	095800	8541430	4475	4475	4485	4475	3
606	20250319	095700	8527995	4490	4490	4490	4485	146
607	20250319	095600	7873130	4485	4485	4485	4485	19
608	20250319	095500	7787915	4490	4490	4490	4490	2
609	20250319	095400	7778935	4490	4490	4490	4490	0
610	20250319	095300	7778935	4490	4490	4490	4490	1
611	20250319	095200	7774445	4490	4490	4490	4490	0
612	20250319	095100	7774445	4490	4490	4490	4490	1
613	20250319	095000	7769955	4490	4490	4490	4490	0
614	20250319	094900	7769955	4490	4490	4490	4490	1
615	20250319	094800	7765465	4490	4490	4490	4490	0
616	20250319	094700	7765465	4490	4490	4490	4490	1
617	20250319	094600	7760975	4490	4490	4490	4490	0
618	20250319	094500	7760975	4490	4490	4490	4490	1
619	20250319	094400	7756485	4490	4490	4490	4490	0
620	20250319	094300	7756485	4490	4490	4490	4490	1
621	20250319	094200	7751995	4490	4490	4490	4490	0
622	20250319	094100	7751995	4490	4490	4490	4490	1
623	20250319	094000	7747505	4490	4490	4490	4490	0
624	20250319	093900	7747505	4490	4490	4490	4490	31
625	20250319	093800	7608315	4485	4485	4485	4485	501
626	20250319	093700	5361330	4490	4490	4490	4490	1
627	20250319	093600	5356840	4500	4500	4500	4500	0
628	20250319	093500	5356840	4500	4500	4500	4500	1
629	20250319	093400	5352340	4500	4500	4500	4500	0
630	20250319	093300	5352340	4500	4500	4500	4500	1
631	20250319	093200	5347840	4500	4500	4500	4500	2
632	20250319	093100	5338840	4500	4500	4500	4500	1
633	20250319	093000	5334340	4500	4500	4500	4500	2
634	20250319	092900	5325340	4500	4500	4500	4500	1
635	20250319	092800	5320840	4500	4500	4500	4500	0
636	20250319	092700	5320840	4500	4500	4500	4500	45
637	20250319	092600	5118340	4500	4500	4500	4500	3
638	20250319	092500	5104840	4500	4500	4500	4500	1
639	20250319	092400	5100340	4500	4500	4500	4500	1
640	20250319	092300	5095840	4500	4500	4500	4500	0
641	20250319	092200	5095840	4500	4500	4500	4500	1
642	20250319	092100	5091340	4485	4500	4500	4485	301
643	20250319	092000	3741340	4500	4495	4500	4495	33
644	20250319	091900	3592995	4495	4475	4495	4475	464
645	20250319	091800	1513140	4465	4465	4465	4465	105
646	20250319	091700	1044315	4465	4465	4465	4465	0
647	20250319	091600	1044315	4465	4465	4465	4465	1
648	20250319	091500	1039850	4465	4455	4465	4455	2
649	20250319	091400	1030930	4475	4475	4475	4475	1
650	20250319	091300	1026455	4475	4475	4475	4475	1
651	20250319	091200	1021980	4475	4470	4475	4470	89
652	20250319	091100	624145	4470	4470	4470	4470	17
653	20250319	091000	548155	4470	4470	4470	4470	1
654	20250319	090900	543685	4470	4470	4470	4470	1
655	20250319	090800	539215	4475	4475	4475	4475	1
656	20250319	090700	534740	4475	4475	4475	4475	13
657	20250319	090600	476565	4475	4475	4475	4475	1
658	20250319	090500	472090	4475	4475	4475	4475	0
659	20250319	090400	472090	4475	4475	4475	4475	1
660	20250319	090300	467615	4485	4485	4485	4485	1
661	20250319	090200	463130	4490	4490	4490	4490	1
662	20250319	090100	458640	4410	4410	4410	4410	0
663	20250319	090000	458640	4410	4410	4410	4410	104