KissMeData/131400/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	202700	455680817	1851	1851	1851	1851	1316
3	20250320	202600	455680817	1851	1851	1851	1851	0
4	20250320	202500	455680817	1851	1851	1851	1851	0
5	20250320	202400	455680817	1851	1851	1851	1851	0
6	20250320	202300	455680817	1851	1851	1851	1851	0
7	20250320	202200	455680817	1851	1851	1851	1851	0
8	20250320	202100	455680817	1851	1851	1851	1851	0
9	20250320	202000	455680817	1851	1851	1851	1851	0
10	20250320	201900	455680817	1851	1851	1851	1851	0
11	20250320	201800	455680817	1851	1851	1851	1851	0
12	20250320	201700	455680817	1851	1851	1851	1851	0
13	20250320	201600	455680817	1851	1851	1851	1851	0
14	20250320	201500	455680817	1851	1851	1851	1851	0
15	20250320	201400	455680817	1851	1851	1851	1851	0
16	20250320	201300	455680817	1851	1851	1851	1851	0
17	20250320	201200	455680817	1851	1851	1851	1851	0
18	20250320	201100	455680817	1851	1851	1851	1851	0
19	20250320	201000	455680817	1851	1851	1851	1851	0
20	20250320	200900	455680817	1851	1851	1851	1851	0
21	20250320	200800	455680817	1851	1851	1851	1851	0
22	20250320	200700	455680817	1851	1851	1851	1851	0
23	20250320	200600	455680817	1851	1851	1851	1851	0
24	20250320	200500	455680817	1851	1851	1851	1851	0
25	20250320	200400	455680817	1851	1851	1851	1851	0
26	20250320	200300	455680817	1851	1851	1851	1851	0
27	20250320	200200	455680817	1851	1851	1851	1851	0
28	20250320	200100	455680817	1851	1851	1851	1851	0
29	20250320	200000	455680817	1851	1851	1851	1851	0
30	20250320	195900	455680817	1851	1851	1851	1851	0
31	20250320	195800	455680817	1851	1851	1851	1851	0
32	20250320	195700	455680817	1851	1851	1851	1851	1316
33	20250320	195600	455680817	1851	1851	1851	1851	0
34	20250320	195500	455680817	1851	1851	1851	1851	0
35	20250320	195400	455680817	1851	1851	1851	1851	0
36	20250320	195300	455680817	1851	1851	1851	1851	0
37	20250320	195200	455680817	1851	1851	1851	1851	0
38	20250320	195100	455680817	1851	1851	1851	1851	0
39	20250320	195000	455680817	1851	1851	1851	1851	0
40	20250320	194900	455680817	1851	1851	1851	1851	0
41	20250320	194800	455680817	1851	1851	1851	1851	0
42	20250320	194700	455680817	1851	1851	1851	1851	0
43	20250320	194600	455680817	1851	1851	1851	1851	0
44	20250320	194500	455680817	1851	1851	1851	1851	0
45	20250320	194400	455680817	1851	1851	1851	1851	0
46	20250320	194300	455680817	1851	1851	1851	1851	0
47	20250320	194200	455680817	1851	1851	1851	1851	0
48	20250320	194100	455680817	1851	1851	1851	1851	0
49	20250320	194000	455680817	1851	1851	1851	1851	0
50	20250320	193900	455680817	1851	1851	1851	1851	0
51	20250320	193800	455680817	1851	1851	1851	1851	0
52	20250320	193700	455680817	1851	1851	1851	1851	0
53	20250320	193600	455680817	1851	1851	1851	1851	0
54	20250320	193500	455680817	1851	1851	1851	1851	0
55	20250320	193400	455680817	1851	1851	1851	1851	0
56	20250320	193300	455680817	1851	1851	1851	1851	0
57	20250320	193200	455680817	1851	1851	1851	1851	0
58	20250320	193100	455680817	1851	1851	1851	1851	0
59	20250320	193000	455680817	1851	1851	1851	1851	0
60	20250320	192900	455680817	1851	1851	1851	1851	0
61	20250320	192800	455680817	1851	1851	1851	1851	0
62	20250320	192700	455680817	1851	1851	1851	1851	1316
63	20250320	192600	455680817	1851	1851	1851	1851	0
64	20250320	192500	455680817	1851	1851	1851	1851	0
65	20250320	192400	455680817	1851	1851	1851	1851	0
66	20250320	192300	455680817	1851	1851	1851	1851	0
67	20250320	192200	455680817	1851	1851	1851	1851	0
68	20250320	192100	455680817	1851	1851	1851	1851	0
69	20250320	192000	455680817	1851	1851	1851	1851	0
70	20250320	191900	455680817	1851	1851	1851	1851	0
71	20250320	191800	455680817	1851	1851	1851	1851	0
72	20250320	191700	455680817	1851	1851	1851	1851	0
73	20250320	191600	455680817	1851	1851	1851	1851	0
74	20250320	191500	455680817	1851	1851	1851	1851	0
75	20250320	191400	455680817	1851	1851	1851	1851	0
76	20250320	191300	455680817	1851	1851	1851	1851	0
77	20250320	191200	455680817	1851	1851	1851	1851	0
78	20250320	191100	455680817	1851	1851	1851	1851	0
79	20250320	191000	455680817	1851	1851	1851	1851	0
80	20250320	190900	455680817	1851	1851	1851	1851	0
81	20250320	190800	455680817	1851	1851	1851	1851	0
82	20250320	190700	455680817	1851	1851	1851	1851	0
83	20250320	190600	455680817	1851	1851	1851	1851	0
84	20250320	190500	455680817	1851	1851	1851	1851	0
85	20250320	190400	455680817	1851	1851	1851	1851	0
86	20250320	190300	455680817	1851	1851	1851	1851	0
87	20250320	190200	455680817	1851	1851	1851	1851	0
88	20250320	190100	455680817	1851	1851	1851	1851	0
89	20250320	190000	455680817	1851	1851	1851	1851	0
90	20250320	185900	455680817	1851	1851	1851	1851	0
91	20250320	185800	455680817	1851	1851	1851	1851	0
92	20250320	185700	455680817	1851	1851	1851	1851	1316
93	20250320	185600	455680817	1851	1851	1851	1851	0
94	20250320	185500	455680817	1851	1851	1851	1851	0
95	20250320	185400	455680817	1851	1851	1851	1851	0
96	20250320	185300	455680817	1851	1851	1851	1851	0
97	20250320	185200	455680817	1851	1851	1851	1851	0
98	20250320	185100	455680817	1851	1851	1851	1851	0
99	20250320	185000	455680817	1851	1851	1851	1851	0
100	20250320	184900	455680817	1851	1851	1851	1851	0
101	20250320	184800	455680817	1851	1851	1851	1851	0
102	20250320	184700	455680817	1851	1851	1851	1851	0
103	20250320	184600	455680817	1851	1851	1851	1851	0
104	20250320	184500	455680817	1851	1851	1851	1851	0
105	20250320	184400	455680817	1851	1851	1851	1851	0
106	20250320	184300	455680817	1851	1851	1851	1851	0
107	20250320	184200	455680817	1851	1851	1851	1851	0
108	20250320	184100	455680817	1851	1851	1851	1851	0
109	20250320	184000	455680817	1851	1851	1851	1851	0
110	20250320	183900	455680817	1851	1851	1851	1851	0
111	20250320	183800	455680817	1851	1851	1851	1851	0
112	20250320	183700	455680817	1851	1851	1851	1851	0
113	20250320	183600	455680817	1851	1851	1851	1851	0
114	20250320	183500	455680817	1851	1851	1851	1851	0
115	20250320	183400	455680817	1851	1851	1851	1851	0
116	20250320	183300	455680817	1851	1851	1851	1851	0
117	20250320	183200	455680817	1851	1851	1851	1851	0
118	20250320	183100	455680817	1851	1851	1851	1851	0
119	20250320	183000	455680817	1851	1851	1851	1851	0
120	20250320	182900	455680817	1851	1851	1851	1851	0
121	20250320	182800	455680817	1851	1851	1851	1851	0
122	20250320	182700	455680817	1851	1851	1851	1851	1316
123	20250320	182600	455680817	1851	1851	1851	1851	0
124	20250320	182500	455680817	1851	1851	1851	1851	0
125	20250320	182400	455680817	1851	1851	1851	1851	0
126	20250320	182300	455680817	1851	1851	1851	1851	0
127	20250320	182200	455680817	1851	1851	1851	1851	0
128	20250320	182100	455680817	1851	1851	1851	1851	0
129	20250320	182000	455680817	1851	1851	1851	1851	0
130	20250320	181900	455680817	1851	1851	1851	1851	0
131	20250320	181800	455680817	1851	1851	1851	1851	0
132	20250320	181700	455680817	1851	1851	1851	1851	0
133	20250320	181600	455680817	1851	1851	1851	1851	0
134	20250320	181500	455680817	1851	1851	1851	1851	0
135	20250320	181400	455680817	1851	1851	1851	1851	0
136	20250320	181300	455680817	1851	1851	1851	1851	0
137	20250320	181200	455680817	1851	1851	1851	1851	0
138	20250320	181100	455680817	1851	1851	1851	1851	0
139	20250320	181000	455680817	1851	1851	1851	1851	0
140	20250320	180900	455680817	1851	1851	1851	1851	0
141	20250320	180800	455680817	1851	1851	1851	1851	0
142	20250320	180700	455680817	1851	1851	1851	1851	0
143	20250320	180600	455680817	1851	1851	1851	1851	0
144	20250320	180500	455680817	1851	1851	1851	1851	0
145	20250320	180400	455680817	1851	1851	1851	1851	0
146	20250320	180300	455680817	1851	1851	1851	1851	0
147	20250320	180200	455680817	1851	1851	1851	1851	0
148	20250320	180100	455680817	1851	1851	1851	1851	0
149	20250320	180000	455680817	1851	1851	1851	1851	0
150	20250320	175900	455680817	1851	1851	1851	1851	0
151	20250320	175800	455680817	1851	1851	1851	1851	0
152	20250320	175700	455680817	1851	1851	1851	1851	1316
153	20250320	175600	455680817	1851	1851	1851	1851	0
154	20250320	175500	455680817	1851	1851	1851	1851	0
155	20250320	175400	455680817	1851	1851	1851	1851	0
156	20250320	175300	455680817	1851	1851	1851	1851	0
157	20250320	175200	455680817	1851	1851	1851	1851	0
158	20250320	175100	455680817	1851	1851	1851	1851	0
159	20250320	175000	455680817	1851	1851	1851	1851	0
160	20250320	174900	455680817	1851	1851	1851	1851	0
161	20250320	174800	455680817	1851	1851	1851	1851	0
162	20250320	174700	455680817	1851	1851	1851	1851	0
163	20250320	174600	455680817	1851	1851	1851	1851	0
164	20250320	174500	455680817	1851	1851	1851	1851	0
165	20250320	174400	455680817	1851	1851	1851	1851	0
166	20250320	174300	455680817	1851	1851	1851	1851	0
167	20250320	174200	455680817	1851	1851	1851	1851	0
168	20250320	174100	455680817	1851	1851	1851	1851	0
169	20250320	174000	455680817	1851	1851	1851	1851	0
170	20250320	173900	455680817	1851	1851	1851	1851	0
171	20250320	173800	455680817	1851	1851	1851	1851	0
172	20250320	173700	455680817	1851	1851	1851	1851	0
173	20250320	173600	455680817	1851	1851	1851	1851	0
174	20250320	173500	455680817	1851	1851	1851	1851	0
175	20250320	173400	455680817	1851	1851	1851	1851	0
176	20250320	173300	455680817	1851	1851	1851	1851	0
177	20250320	173200	455680817	1851	1851	1851	1851	0
178	20250320	173100	455680817	1851	1851	1851	1851	0
179	20250320	173000	455680817	1851	1851	1851	1851	0
180	20250320	172900	455680817	1851	1851	1851	1851	0
181	20250320	172800	455680817	1851	1851	1851	1851	0
182	20250320	172700	455680817	1851	1851	1851	1851	1316
183	20250320	172600	455680817	1851	1851	1851	1851	0
184	20250320	172500	455680817	1851	1851	1851	1851	0
185	20250320	172400	455680817	1851	1851	1851	1851	0
186	20250320	172300	455680817	1851	1851	1851	1851	0
187	20250320	172200	455680817	1851	1851	1851	1851	0
188	20250320	172100	455680817	1851	1851	1851	1851	0
189	20250320	172000	455680817	1851	1851	1851	1851	0
190	20250320	171900	455680817	1851	1851	1851	1851	0
191	20250320	171800	455680817	1851	1851	1851	1851	0
192	20250320	171700	455680817	1851	1851	1851	1851	0
193	20250320	171600	455680817	1851	1851	1851	1851	0
194	20250320	171500	455680817	1851	1851	1851	1851	0
195	20250320	171400	455680817	1851	1851	1851	1851	0
196	20250320	171300	455680817	1851	1851	1851	1851	0
197	20250320	171200	455680817	1851	1851	1851	1851	0
198	20250320	171100	455680817	1851	1851	1851	1851	0
199	20250320	171000	455680817	1851	1851	1851	1851	0
200	20250320	170900	455680817	1851	1851	1851	1851	0
201	20250320	170800	455680817	1851	1851	1851	1851	0
202	20250320	170700	455680817	1851	1851	1851	1851	0
203	20250320	170600	455680817	1851	1851	1851	1851	0
204	20250320	170500	455680817	1851	1851	1851	1851	0
205	20250320	170400	455680817	1851	1851	1851	1851	0
206	20250320	170300	455680817	1851	1851	1851	1851	0
207	20250320	170200	455680817	1851	1851	1851	1851	0
208	20250320	170100	455680817	1851	1851	1851	1851	0
209	20250320	170000	455680817	1851	1851	1851	1851	0
210	20250320	165900	455680817	1851	1851	1851	1851	0
211	20250320	165800	455680817	1851	1851	1851	1851	0
212	20250320	165700	455680817	1851	1851	1851	1851	1316
213	20250320	165600	455680817	1851	1851	1851	1851	0
214	20250320	165500	455680817	1851	1851	1851	1851	0
215	20250320	165400	455680817	1851	1851	1851	1851	0
216	20250320	165300	455680817	1851	1851	1851	1851	0
217	20250320	165200	455680817	1851	1851	1851	1851	0
218	20250320	165100	455680817	1851	1851	1851	1851	0
219	20250320	165000	455680817	1851	1851	1851	1851	0
220	20250320	164900	455680817	1851	1851	1851	1851	0
221	20250320	164800	455680817	1851	1851	1851	1851	0
222	20250320	164700	455680817	1851	1851	1851	1851	0
223	20250320	164600	455680817	1851	1851	1851	1851	0
224	20250320	164500	455680817	1851	1851	1851	1851	0
225	20250320	164400	455680817	1851	1851	1851	1851	0
226	20250320	164300	455680817	1851	1851	1851	1851	0
227	20250320	164200	455680817	1851	1851	1851	1851	0
228	20250320	164100	455680817	1851	1851	1851	1851	0
229	20250320	164000	455680817	1851	1851	1851	1851	0
230	20250320	163900	455680817	1851	1851	1851	1851	0
231	20250320	163800	455680817	1851	1851	1851	1851	0
232	20250320	163700	455680817	1851	1851	1851	1851	0
233	20250320	163600	455680817	1851	1851	1851	1851	0
234	20250320	163500	455680817	1851	1851	1851	1851	0
235	20250320	163400	455680817	1851	1851	1851	1851	0
236	20250320	163300	455680817	1851	1851	1851	1851	0
237	20250320	163200	455680817	1851	1851	1851	1851	0
238	20250320	163100	455680817	1851	1851	1851	1851	0
239	20250320	163000	455680817	1851	1851	1851	1851	0
240	20250320	162900	455680817	1851	1851	1851	1851	0
241	20250320	162800	455680817	1851	1851	1851	1851	0
242	20250320	162700	455680817	1851	1851	1851	1851	1316
243	20250320	162600	455680817	1851	1851	1851	1851	0
244	20250320	162500	455680817	1851	1851	1851	1851	0
245	20250320	162400	455680817	1851	1851	1851	1851	0
246	20250320	162300	455680817	1851	1851	1851	1851	0
247	20250320	162200	455680817	1851	1851	1851	1851	0
248	20250320	162100	455680817	1851	1851	1851	1851	0
249	20250320	162000	455680817	1851	1851	1851	1851	0
250	20250320	161900	455680817	1851	1851	1851	1851	0
251	20250320	161800	455680817	1851	1851	1851	1851	0
252	20250320	161700	455680817	1851	1851	1851	1851	0
253	20250320	161600	455680817	1851	1851	1851	1851	0
254	20250320	161500	455680817	1851	1851	1851	1851	0
255	20250320	161400	455680817	1851	1851	1851	1851	0
256	20250320	161300	455680817	1851	1851	1851	1851	0
257	20250320	161200	455680817	1851	1851	1851	1851	0
258	20250320	161100	455680817	1851	1851	1851	1851	0
259	20250320	161000	455680817	1851	1851	1851	1851	0
260	20250320	160900	455680817	1851	1851	1851	1851	0
261	20250320	160800	455680817	1851	1851	1851	1851	0
262	20250320	160700	455680817	1851	1851	1851	1851	0
263	20250320	160600	455680817	1851	1851	1851	1851	0
264	20250320	160500	455680817	1851	1851	1851	1851	0
265	20250320	160400	455680817	1851	1851	1851	1851	0
266	20250320	160300	455680817	1851	1851	1851	1851	0
267	20250320	160200	455680817	1851	1851	1851	1851	0
268	20250320	160100	455680817	1851	1851	1851	1851	0
269	20250320	160000	455680817	1851	1851	1851	1851	0
270	20250320	155900	455680817	1851	1851	1851	1851	0
271	20250320	155800	455680817	1851	1851	1851	1851	0
272	20250320	155700	455680817	1851	1851	1851	1851	1316
273	20250320	155600	455680817	1851	1851	1851	1851	0
274	20250320	155500	455680817	1851	1851	1851	1851	0
275	20250320	155400	455680817	1851	1851	1851	1851	0
276	20250320	155300	455680817	1851	1851	1851	1851	0
277	20250320	155200	455680817	1851	1851	1851	1851	0
278	20250320	155100	455680817	1851	1851	1851	1851	0
279	20250320	155000	455680817	1851	1851	1851	1851	0
280	20250320	154900	455680817	1851	1851	1851	1851	0
281	20250320	154800	455680817	1851	1851	1851	1851	0
282	20250320	154700	455680817	1851	1851	1851	1851	0
283	20250320	154600	455680817	1851	1851	1851	1851	0
284	20250320	154500	455680817	1851	1851	1851	1851	0
285	20250320	154400	455680817	1851	1851	1851	1851	0
286	20250320	154300	455680817	1851	1851	1851	1851	0
287	20250320	154200	455680817	1851	1851	1851	1851	0
288	20250320	154100	455680817	1851	1851	1851	1851	0
289	20250320	154000	455680817	1851	1851	1851	1851	0
290	20250320	153900	455680817	1851	1851	1851	1851	0
291	20250320	153800	455680817	1851	1851	1851	1851	0
292	20250320	153700	455680817	1851	1851	1851	1851	0
293	20250320	153600	455680817	1851	1851	1851	1851	0
294	20250320	153500	455680817	1851	1851	1851	1851	0
295	20250320	153400	455680817	1851	1851	1851	1851	0
296	20250320	153300	455680817	1851	1851	1851	1851	0
297	20250320	153200	455680817	1851	1851	1851	1851	0
298	20250320	153100	455680817	1851	1851	1851	1851	0
299	20250320	153000	455680817	1851	1851	1851	1851	1316
300	20250320	152900	453244901	1847	1847	1847	1847	0
301	20250320	152800	453244901	1847	1847	1847	1847	0
302	20250320	152700	453244901	1847	1847	1847	1847	0
303	20250320	152600	453244901	1847	1847	1847	1847	0
304	20250320	152500	453244901	1847	1847	1847	1847	0
305	20250320	152400	453244901	1847	1847	1847	1847	0
306	20250320	152300	453244901	1847	1847	1847	1847	0
307	20250320	152200	453244901	1847	1847	1847	1847	0
308	20250320	152100	453244901	1847	1847	1847	1847	0
309	20250320	152000	453244901	1847	1847	1847	1847	0
310	20250320	151900	453244901	1847	1848	1848	1847	702
311	20250320	151800	451947709	1848	1848	1848	1848	189
312	20250320	151700	451598437	1849	1848	1849	1848	116
313	20250320	151600	451384048	1849	1849	1849	1849	11
314	20250320	151500	451363709	1850	1850	1850	1850	2
315	20250320	151400	451360009	1849	1849	1849	1849	0
316	20250320	151300	451360009	1849	1851	1851	1849	1113
317	20250320	151200	449300050	1850	1850	1850	1850	2
318	20250320	151100	449296350	1851	1851	1851	1851	84
319	20250320	151000	449140866	1851	1851	1851	1851	1003
320	20250320	150900	447284313	1851	1851	1851	1851	74
321	20250320	150800	447147339	1851	1851	1851	1851	50
322	20250320	150700	447054789	1851	1848	1851	1848	50
323	20250320	150600	446962350	1852	1852	1852	1852	0
324	20250320	150500	446962350	1852	1852	1852	1852	304
325	20250320	150400	446399342	1852	1848	1852	1848	890
326	20250320	150300	444754562	1848	1850	1850	1848	1209
327	20250320	150200	442518386	1850	1850	1850	1850	555
328	20250320	150100	441491636	1850	1850	1850	1850	259
329	20250320	150000	441012486	1850	1850	1850	1850	316
330	20250320	145900	440427886	1848	1850	1850	1848	5413
331	20250320	145800	430422126	1850	1851	1851	1850	1450
332	20250320	145700	427739221	1852	1851	1852	1851	12
333	20250320	145600	427717008	1852	1853	1853	1851	1054
334	20250320	145500	425765206	1854	1853	1854	1853	1435
335	20250320	145400	423106150	1853	1854	1854	1853	303
336	20250320	145300	422544688	1854	1854	1854	1854	30
337	20250320	145200	422489068	1854	1854	1854	1854	810
338	20250320	145100	420987328	1854	1855	1855	1854	327
339	20250320	145000	420380786	1855	1855	1855	1855	3000
340	20250320	144900	414815786	1855	1855	1855	1855	224
341	20250320	144800	414400266	1856	1856	1856	1856	785
342	20250320	144700	412943306	1857	1857	1857	1857	0
343	20250320	144600	412943306	1857	1857	1857	1857	0
344	20250320	144500	412943306	1857	1857	1857	1857	554
345	20250320	144400	411914528	1857	1857	1857	1857	6
346	20250320	144300	411903386	1858	1861	1861	1858	1991
347	20250320	144200	408204039	1858	1858	1858	1858	32
348	20250320	144100	408144583	1861	1861	1861	1861	118
349	20250320	144000	407924985	1858	1858	1858	1858	1000
350	20250320	143900	406066985	1861	1856	1861	1856	12
351	20250320	143800	406044702	1861	1861	1861	1861	53
352	20250320	143700	405946069	1861	1861	1861	1861	0
353	20250320	143600	405946069	1861	1861	1861	1861	1
354	20250320	143500	405944208	1861	1856	1861	1856	617
355	20250320	143400	404798986	1856	1856	1856	1856	298
356	20250320	143300	404245898	1856	1858	1858	1856	681
357	20250320	143200	402981960	1859	1859	1859	1859	5
358	20250320	143100	402972665	1861	1861	1861	1861	0
359	20250320	143000	402972665	1861	1860	1861	1860	12
360	20250320	142900	402950344	1858	1858	1861	1858	1561
361	20250320	142800	400050001	1862	1862	1862	1862	0
362	20250320	142700	400050001	1862	1862	1862	1862	0
363	20250320	142600	400050001	1862	1860	1862	1860	10
364	20250320	142500	400031383	1862	1862	1862	1862	0
365	20250320	142400	400031383	1862	1862	1862	1862	1
366	20250320	142300	400029521	1863	1863	1863	1863	50
367	20250320	142200	399936371	1863	1863	1863	1863	0
368	20250320	142100	399936371	1863	1863	1863	1858	3
369	20250320	142000	399930787	1863	1863	1863	1863	151
370	20250320	141900	399649474	1858	1863	1863	1858	91
371	20250320	141800	399480391	1863	1863	1863	1863	0
372	20250320	141700	399480391	1863	1863	1863	1863	169
373	20250320	141600	399165544	1863	1863	1863	1863	11
374	20250320	141500	399145051	1863	1863	1863	1863	0
375	20250320	141400	399145051	1863	1863	1863	1863	2224
376	20250320	141300	395001739	1870	1870	1870	1870	7
377	20250320	141200	394988649	1870	1870	1870	1863	947
378	20250320	141100	393218578	1870	1870	1870	1870	139
379	20250320	141000	392958648	1870	1870	1870	1870	2
380	20250320	140900	392954908	1870	1867	1870	1867	43
381	20250320	140800	392874618	1871	1871	1871	1871	0
382	20250320	140700	392874618	1871	1869	1871	1869	202
383	20250320	140600	392496822	1869	1868	1869	1868	800
384	20250320	140500	391001712	1857	1867	1868	1857	1831
385	20250320	140400	387596056	1857	1867	1867	1857	860
386	20250320	140300	385991036	1857	1862	1862	1857	1200
387	20250320	140200	383762253	1868	1868	1868	1868	0
388	20250320	140100	383762253	1868	1868	1868	1868	0
389	20250320	140000	383762253	1868	1868	1868	1868	0
390	20250320	135900	383762253	1868	1868	1868	1868	0
391	20250320	135800	383762253	1868	1868	1868	1868	1
392	20250320	135700	383760385	1865	1866	1866	1865	701
393	20250320	135600	382452727	1867	1867	1867	1867	375
394	20250320	135500	381752602	1867	1867	1867	1867	249
395	20250320	135400	381287719	1866	1866	1867	1866	826
396	20250320	135300	379746399	1866	1865	1866	1865	210
397	20250320	135200	379354543	1865	1865	1865	1865	529
398	20250320	135100	378367958	1865	1865	1865	1865	50
399	20250320	135000	378274708	1865	1865	1865	1865	0
400	20250320	134900	378274708	1865	1861	1865	1861	387
401	20250320	134800	377554497	1861	1861	1861	1861	1
402	20250320	134700	377552636	1855	1855	1855	1855	4500
403	20250320	134600	369205136	1855	1855	1855	1855	568
404	20250320	134500	368151496	1855	1855	1855	1855	34
405	20250320	134400	368088426	1861	1861	1861	1861	0
406	20250320	134300	368088426	1861	1861	1861	1861	0
407	20250320	134200	368088426	1861	1861	1861	1861	1
408	20250320	134100	368086565	1861	1861	1861	1861	5
409	20250320	134000	368077260	1861	1861	1861	1861	0
410	20250320	133900	368077260	1861	1861	1861	1861	0
411	20250320	133800	368077260	1861	1861	1861	1861	30
412	20250320	133700	368021430	1861	1861	1861	1861	205
413	20250320	133600	367639925	1861	1861	1861	1861	1
414	20250320	133500	367638064	1860	1860	1860	1860	298
415	20250320	133400	367083784	1860	1855	1860	1855	896
416	20250320	133300	365421259	1855	1855	1855	1855	12
417	20250320	133200	365398999	1850	1850	1850	1850	0
418	20250320	133100	365398999	1850	1850	1850	1850	0
419	20250320	133000	365398999	1850	1851	1851	1850	281
420	20250320	132900	364879148	1855	1855	1855	1855	0
421	20250320	132800	364879148	1855	1855	1855	1855	0
422	20250320	132700	364879148	1855	1855	1855	1855	0
423	20250320	132600	364879148	1855	1855	1855	1855	0
424	20250320	132500	364879148	1855	1854	1855	1850	2667
425	20250320	132400	359944443	1854	1855	1855	1854	5493
426	20250320	132300	349754938	1860	1860	1860	1860	10
427	20250320	132200	349736338	1860	1860	1860	1860	0
428	20250320	132100	349736338	1860	1860	1860	1860	0
429	20250320	132000	349736338	1860	1861	1861	1860	6
430	20250320	131900	349725177	1857	1859	1859	1857	1514
431	20250320	131800	346913479	1857	1859	1859	1857	3067
432	20250320	131700	341216398	1859	1861	1861	1859	1258
433	20250320	131600	338875664	1861	1861	1861	1861	1292
434	20250320	131500	336471252	1861	1861	1861	1859	3183
435	20250320	131400	330552670	1861	1862	1862	1861	2273
436	20250320	131300	326321992	1863	1872	1872	1863	962
437	20250320	131200	324529768	1874	1874	1874	1874	0
438	20250320	131100	324529768	1874	1874	1874	1874	0
439	20250320	131000	324529768	1874	1863	1874	1863	20
440	20250320	130900	324492398	1875	1875	1875	1875	0
441	20250320	130800	324492398	1875	1874	1875	1874	12
442	20250320	130700	324469909	1865	1869	1869	1865	747
443	20250320	130600	323076554	1874	1874	1874	1874	0
444	20250320	130500	323076554	1874	1874	1874	1874	1
445	20250320	130400	323074680	1865	1866	1866	1865	74
446	20250320	130300	322936620	1866	1866	1866	1866	0
447	20250320	130200	322936620	1866	1866	1866	1866	1010
448	20250320	130100	321051960	1875	1875	1875	1875	0
449	20250320	130000	321051960	1875	1875	1875	1875	0
450	20250320	125900	321051960	1875	1875	1875	1875	7
451	20250320	125800	321038835	1874	1874	1874	1874	0
452	20250320	125700	321038835	1874	1874	1874	1874	10
453	20250320	125600	321020095	1865	1865	1865	1865	0
454	20250320	125500	321020095	1865	1865	1865	1865	0
455	20250320	125400	321020095	1865	1874	1874	1865	5000
456	20250320	125300	311681996	1874	1874	1874	1874	364
457	20250320	125200	310999860	1874	1874	1874	1874	91
458	20250320	125100	310829326	1875	1875	1875	1875	231
459	20250320	125000	310396201	1875	1875	1875	1875	56
460	20250320	124900	310291201	1877	1877	1878	1877	701
461	20250320	124800	308974924	1877	1875	1877	1875	209
462	20250320	124700	308583047	1874	1874	1874	1874	2
463	20250320	124600	308579299	1874	1875	1875	1874	164
464	20250320	124500	308271961	1877	1877	1877	1877	8
465	20250320	124400	308256945	1878	1878	1878	1878	0
466	20250320	124300	308256945	1878	1878	1878	1878	925
467	20250320	124200	306519795	1872	1874	1874	1872	1013
468	20250320	124100	304622331	1876	1880	1880	1876	159
469	20250320	124000	304323654	1880	1880	1880	1880	10
470	20250320	123900	304304854	1880	1881	1881	1880	7492
471	20250320	123800	290212480	1880	1880	1883	1880	1758
472	20250320	123700	286907431	1884	1883	1884	1883	335
473	20250320	123600	286276605	1882	1882	1883	1882	1317
474	20250320	123500	283797962	1882	1882	1882	1882	698
475	20250320	123400	282484326	1882	1874	1882	1874	7207
476	20250320	123300	268942181	1877	1877	1877	1877	0
477	20250320	123200	268942181	1877	1877	1877	1877	0
478	20250320	123100	268942181	1877	1877	1877	1877	0
479	20250320	123000	268942181	1877	1870	1877	1870	633
480	20250320	122900	267757744	1869	1870	1871	1869	1510
481	20250320	122800	264934777	1869	1870	1870	1869	1629
482	20250320	122700	261889107	1870	1874	1874	1870	274
483	20250320	122600	261375951	1874	1874	1874	1874	0
484	20250320	122500	261375951	1874	1874	1874	1874	21
485	20250320	122400	261336597	1874	1874	1874	1874	4
486	20250320	122300	261329101	1875	1875	1875	1875	0
487	20250320	122200	261329101	1875	1875	1875	1875	0
488	20250320	122100	261329101	1875	1875	1875	1875	0
489	20250320	122000	261329101	1875	1875	1875	1875	0
490	20250320	121900	261329101	1875	1875	1875	1875	10
491	20250320	121800	261310351	1875	1875	1875	1875	4
492	20250320	121700	261302851	1875	1875	1875	1875	0
493	20250320	121600	261302851	1875	1868	1877	1868	392
494	20250320	121500	260568295	1867	1867	1867	1867	0
495	20250320	121400	260568295	1867	1867	1867	1867	0
496	20250320	121300	260568295	1867	1870	1870	1867	6519
497	20250320	121200	248380291	1870	1872	1872	1870	760
498	20250320	121100	246957981	1871	1871	1871	1871	125
499	20250320	121000	246724106	1878	1877	1878	1877	1916
500	20250320	120900	243127652	1877	1877	1877	1877	1700
501	20250320	120800	239936752	1877	1878	1878	1877	51
502	20250320	120700	239841024	1871	1872	1879	1871	410
503	20250320	120600	239071734	1873	1874	1874	1873	966
504	20250320	120500	237261611	1880	1880	1880	1880	0
505	20250320	120400	237261611	1880	1880	1880	1880	0
506	20250320	120300	237261611	1880	1880	1880	1880	0
507	20250320	120200	237261611	1880	1882	1882	1880	111
508	20250320	120100	237052725	1882	1880	1882	1871	511
509	20250320	120000	236093569	1880	1880	1880	1880	0
510	20250320	115900	236093569	1880	1882	1882	1880	105
511	20250320	115800	235895971	1880	1880	1882	1880	454
512	20250320	115700	235042351	1882	1880	1883	1880	1056
513	20250320	115600	233053910	1883	1883	1883	1881	1494
514	20250320	115500	230241666	1881	1872	1883	1872	10092
515	20250320	115400	211295780	1872	1869	1872	1869	7542
516	20250320	115300	197192709	1870	1870	1870	1870	0
517	20250320	115200	197192709	1870	1867	1870	1867	2586
518	20250320	115100	192360692	1867	1865	1867	1865	1001
519	20250320	115000	190493825	1867	1867	1867	1865	1320
520	20250320	114900	188031625	1867	1867	1867	1867	0
521	20250320	114800	188031625	1867	1867	1867	1867	1278
522	20250320	114700	185645599	1867	1865	1867	1865	2485
523	20250320	114600	181007876	1865	1862	1865	1862	1391
524	20250320	114500	178415668	1860	1860	1860	1860	238
525	20250320	114400	177972988	1862	1862	1862	1862	0
526	20250320	114300	177972988	1862	1862	1862	1862	54
527	20250320	114200	177872440	1864	1864	1864	1864	0
528	20250320	114100	177872440	1864	1864	1864	1864	0
529	20250320	114000	177872440	1864	1864	1864	1864	0
530	20250320	113900	177872440	1864	1864	1864	1864	0
531	20250320	113800	177872440	1864	1864	1864	1864	10
532	20250320	113700	177853800	1866	1866	1866	1866	0
533	20250320	113600	177853800	1866	1866	1866	1866	0
534	20250320	113500	177853800	1866	1866	1866	1866	0
535	20250320	113400	177853800	1866	1866	1866	1866	0
536	20250320	113300	177853800	1866	1865	1866	1865	2
537	20250320	113200	177850069	1865	1865	1865	1865	2
538	20250320	113100	177846339	1865	1862	1865	1860	366
539	20250320	113000	177164245	1860	1862	1862	1860	1000
540	20250320	112900	175303720	1862	1863	1863	1862	500
541	20250320	112800	174372521	1865	1865	1865	1865	0
542	20250320	112700	174372521	1865	1865	1865	1865	0
543	20250320	112600	174372521	1865	1865	1865	1865	37
544	20250320	112500	174303516	1863	1863	1863	1863	120
545	20250320	112400	174079956	1865	1865	1865	1865	0
546	20250320	112300	174079956	1865	1865	1865	1865	470
547	20250320	112200	173203406	1867	1867	1867	1865	18
548	20250320	112100	173169822	1866	1864	1867	1864	246
549	20250320	112000	172711255	1867	1867	1868	1867	2630
550	20250320	111900	167799677	1866	1863	1866	1863	4118
551	20250320	111800	160119575	1863	1863	1863	1863	0
552	20250320	111700	160119575	1863	1863	1863	1863	0
553	20250320	111600	160119575	1863	1863	1863	1863	14
554	20250320	111500	160093493	1864	1864	1864	1864	0
555	20250320	111400	160093493	1864	1861	1864	1858	1512
556	20250320	111300	157283075	1863	1863	1863	1863	240
557	20250320	111200	156835955	1865	1864	1865	1864	638
558	20250320	111100	155646721	1863	1863	1863	1863	0
559	20250320	111000	155646721	1863	1863	1863	1863	50
560	20250320	110900	155553571	1863	1863	1863	1863	0
561	20250320	110800	155553571	1863	1862	1863	1862	487
562	20250320	110700	154646291	1863	1863	1863	1863	0
563	20250320	110600	154646291	1863	1863	1863	1863	100
564	20250320	110500	154459991	1863	1863	1863	1863	0
565	20250320	110400	154459991	1863	1863	1863	1863	100
566	20250320	110300	154273691	1863	1863	1863	1863	1
567	20250320	110200	154271828	1862	1862	1862	1862	140
568	20250320	110100	154011148	1862	1862	1862	1862	10
569	20250320	110000	153992528	1863	1863	1863	1863	0
570	20250320	105900	153992528	1863	1863	1863	1863	0
571	20250320	105800	153992528	1863	1863	1863	1863	1
572	20250320	105700	153990665	1859	1863	1863	1859	3189
573	20250320	105600	148061742	1860	1860	1860	1860	968
574	20250320	105500	146261262	1864	1860	1864	1860	813
575	20250320	105400	144749042	1864	1864	1864	1864	0
576	20250320	105300	144749042	1864	1860	1864	1860	545
577	20250320	105200	143734306	1860	1860	1860	1860	72
578	20250320	105100	143600386	1860	1860	1860	1860	0
579	20250320	105000	143600386	1860	1860	1860	1859	2200
580	20250320	104900	139508418	1863	1863	1863	1863	0
581	20250320	104800	139508418	1863	1863	1863	1863	20
582	20250320	104700	139471158	1863	1863	1863	1863	804
583	20250320	104600	137973306	1863	1863	1863	1863	30
584	20250320	104500	137917416	1863	1863	1863	1863	74
585	20250320	104400	137779554	1863	1862	1863	1862	50
586	20250320	104300	137686414	1863	1860	1863	1860	11
587	20250320	104200	137665951	1864	1860	1864	1860	11
588	20250320	104100	137645487	1860	1860	1860	1860	10
589	20250320	104000	137626887	1859	1864	1864	1859	3052
590	20250320	103900	131949915	1865	1864	1865	1864	141
591	20250320	103800	131687090	1865	1864	1865	1864	1002
592	20250320	103700	129819361	1864	1864	1864	1864	1425
593	20250320	103600	127163161	1864	1864	1864	1860	18
594	20250320	103500	127129653	1860	1860	1860	1860	353
595	20250320	103400	126473073	1860	1860	1860	1860	26
596	20250320	103300	126424713	1860	1860	1860	1860	1
597	20250320	103200	126422853	1859	1860	1860	1859	501
598	20250320	103100	125491493	1860	1860	1860	1860	0
599	20250320	103000	125491493	1860	1860	1860	1860	2
600	20250320	102900	125487773	1860	1859	1860	1859	138
601	20250320	102800	125231230	1860	1860	1860	1860	9
602	20250320	102700	125214490	1864	1864	1864	1864	0
603	20250320	102600	125214490	1864	1864	1864	1864	28
604	20250320	102500	125162298	1864	1864	1864	1864	100
605	20250320	102400	124975898	1864	1864	1864	1864	2
606	20250320	102300	124972170	1864	1864	1864	1864	227
607	20250320	102200	124549042	1864	1864	1864	1864	80
608	20250320	102100	124399922	1864	1864	1864	1864	0
609	20250320	102000	124399922	1864	1860	1864	1860	819
610	20250320	101900	122874317	1859	1859	1859	1859	100
611	20250320	101800	122688417	1863	1863	1863	1863	824
612	20250320	101700	121153305	1863	1863	1863	1863	0
613	20250320	101600	121153305	1863	1863	1863	1863	12
614	20250320	101500	121130949	1863	1863	1863	1863	23
615	20250320	101400	121088100	1863	1863	1863	1863	5
616	20250320	101300	121078785	1858	1858	1858	1858	0
617	20250320	101200	121078785	1858	1858	1858	1858	0
618	20250320	101100	121078785	1858	1858	1858	1858	0
619	20250320	101000	121078785	1858	1859	1859	1858	1044
620	20250320	100900	119138789	1857	1856	1857	1856	498
621	20250320	100800	118214140	1856	1855	1856	1855	323
622	20250320	100700	117614974	1855	1855	1855	1855	4
623	20250320	100600	117607554	1855	1855	1855	1855	9
624	20250320	100500	117590859	1855	1856	1856	1855	4544
625	20250320	100400	109158646	1856	1857	1857	1856	214
626	20250320	100300	108761452	1857	1857	1857	1857	1
627	20250320	100200	108759595	1856	1857	1857	1856	1092
628	20250320	100100	106731833	1857	1858	1859	1857	1136
629	20250320	100000	104621493	1859	1859	1859	1859	100
630	20250320	095900	104435593	1860	1860	1860	1860	500
631	20250320	095800	103505593	1860	1859	1860	1858	191
632	20250320	095700	103150705	1860	1860	1860	1860	1
633	20250320	095600	103148845	1860	1860	1860	1860	1
634	20250320	095500	103146985	1860	1860	1860	1860	2
635	20250320	095400	103143265	1860	1860	1860	1860	5
636	20250320	095300	103133965	1860	1860	1860	1860	0
637	20250320	095200	103133965	1860	1860	1860	1860	1
638	20250320	095100	103132105	1858	1860	1860	1858	367
639	20250320	095000	102450119	1860	1863	1865	1860	96
640	20250320	094900	102271524	1863	1864	1864	1863	20
641	20250320	094800	102234254	1865	1860	1865	1857	105
642	20250320	094700	102039234	1860	1860	1860	1860	1
643	20250320	094600	102037374	1865	1865	1865	1865	38
644	20250320	094500	101966504	1865	1866	1866	1856	143
645	20250320	094400	101699786	1866	1867	1868	1856	667
646	20250320	094300	100454581	1855	1858	1867	1855	15168
647	20250320	094200	72200674	1858	1858	1858	1858	154
648	20250320	094100	71914542	1858	1858	1858	1858	858
649	20250320	094000	70320378	1858	1857	1858	1857	338
650	20250320	093900	69692711	1855	1857	1857	1855	421
651	20250320	093800	68911152	1855	1855	1855	1855	475
652	20250320	093700	68030027	1855	1855	1855	1855	101
653	20250320	093600	67842672	1855	1855	1855	1855	0
654	20250320	093500	67842672	1855	1855	1855	1855	0
655	20250320	093400	67842672	1855	1846	1855	1844	2282
656	20250320	093300	63631997	1855	1855	1855	1855	302
657	20250320	093200	63071787	1845	1855	1855	1845	1045
658	20250320	093100	61141966	1855	1847	1855	1847	87
659	20250320	093000	60981269	1855	1847	1855	1847	101
660	20250320	092900	60794714	1847	1847	1848	1847	162
661	20250320	092800	60495460	1847	1847	1847	1847	1
662	20250320	092700	60493613	1844	1849	1849	1844	4165
663	20250320	092600	52798216	1849	1850	1857	1849	1309
664	20250320	092500	50377201	1851	1858	1858	1851	1560
665	20250320	092400	47489081	1858	1850	1858	1850	24
666	20250320	092300	47444653	1858	1852	1858	1851	1491
667	20250320	092200	44684804	1860	1860	1860	1851	5
668	20250320	092100	44675522	1851	1858	1864	1851	2924
669	20250320	092000	39251482	1864	1861	1864	1857	9
670	20250320	091900	39234751	1856	1856	1856	1856	21
671	20250320	091800	39195775	1856	1865	1865	1856	408
672	20250320	091700	38437874	1858	1859	1859	1858	20
673	20250320	091600	38400695	1858	1861	1861	1858	2088
674	20250320	091500	34517586	1866	1865	1866	1860	349
675	20250320	091400	33866661	1865	1859	1865	1859	51
676	20250320	091300	33771553	1865	1865	1865	1865	1
677	20250320	091200	33769688	1856	1856	1856	1856	1
678	20250320	091100	33767832	1867	1867	1868	1857	1129
679	20250320	091000	31659249	1865	1856	1867	1856	2875
680	20250320	090900	26307713	1856	1865	1865	1856	1477
681	20250320	090800	23557617	1865	1865	1865	1865	161
682	20250320	090700	23257352	1865	1872	1872	1865	6088
683	20250320	090600	11899964	1870	1860	1870	1860	3153
684	20250320	090500	6012962	1865	1865	1865	1865	1
685	20250320	090400	6011097	1867	1867	1867	1867	500
686	20250320	090300	5077597	1868	1862	1868	1851	2095
687	20250320	090200	1167925	1865	1867	1867	1865	8
688	20250320	090100	1152998	1868	1866	1868	1866	8
689	20250320	090000	1138068	1847	1845	1868	1845	613