KissMeData/027830/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	191300	768056903	1896	1896	1896	1896	5347
3	20250317	191200	768056903	1896	1896	1896	1896	0
4	20250317	191100	768056903	1896	1896	1896	1896	0
5	20250317	191000	768056903	1896	1896	1896	1896	0
6	20250317	190900	768056903	1896	1896	1896	1896	0
7	20250317	190800	768056903	1896	1896	1896	1896	0
8	20250317	190700	768056903	1896	1896	1896	1896	0
9	20250317	190600	768056903	1896	1896	1896	1896	0
10	20250317	190500	768056903	1896	1896	1896	1896	0
11	20250317	190400	768056903	1896	1896	1896	1896	0
12	20250317	190300	768056903	1896	1896	1896	1896	0
13	20250317	190200	768056903	1896	1896	1896	1896	0
14	20250317	190100	768056903	1896	1896	1896	1896	0
15	20250317	190000	768056903	1896	1896	1896	1896	0
16	20250317	185900	768056903	1896	1896	1896	1896	0
17	20250317	185800	768056903	1896	1896	1896	1896	0
18	20250317	185700	768056903	1896	1896	1896	1896	0
19	20250317	185600	768056903	1896	1896	1896	1896	0
20	20250317	185500	768056903	1896	1896	1896	1896	0
21	20250317	185400	768056903	1896	1896	1896	1896	0
22	20250317	185300	768056903	1896	1896	1896	1896	0
23	20250317	185200	768056903	1896	1896	1896	1896	0
24	20250317	185100	768056903	1896	1896	1896	1896	0
25	20250317	185000	768056903	1896	1896	1896	1896	0
26	20250317	184900	768056903	1896	1896	1896	1896	0
27	20250317	184800	768056903	1896	1896	1896	1896	0
28	20250317	184700	768056903	1896	1896	1896	1896	0
29	20250317	184600	768056903	1896	1896	1896	1896	0
30	20250317	184500	768056903	1896	1896	1896	1896	0
31	20250317	184400	768056903	1896	1896	1896	1896	0
32	20250317	184300	768056903	1896	1896	1896	1896	5347
33	20250317	184200	768056903	1896	1896	1896	1896	0
34	20250317	184100	768056903	1896	1896	1896	1896	0
35	20250317	184000	768056903	1896	1896	1896	1896	0
36	20250317	183900	768056903	1896	1896	1896	1896	0
37	20250317	183800	768056903	1896	1896	1896	1896	0
38	20250317	183700	768056903	1896	1896	1896	1896	0
39	20250317	183600	768056903	1896	1896	1896	1896	0
40	20250317	183500	768056903	1896	1896	1896	1896	0
41	20250317	183400	768056903	1896	1896	1896	1896	0
42	20250317	183300	768056903	1896	1896	1896	1896	0
43	20250317	183200	768056903	1896	1896	1896	1896	0
44	20250317	183100	768056903	1896	1896	1896	1896	0
45	20250317	183000	768056903	1896	1896	1896	1896	0
46	20250317	182900	768056903	1896	1896	1896	1896	0
47	20250317	182800	768056903	1896	1896	1896	1896	0
48	20250317	182700	768056903	1896	1896	1896	1896	0
49	20250317	182600	768056903	1896	1896	1896	1896	0
50	20250317	182500	768056903	1896	1896	1896	1896	0
51	20250317	182400	768056903	1896	1896	1896	1896	0
52	20250317	182300	768056903	1896	1896	1896	1896	0
53	20250317	182200	768056903	1896	1896	1896	1896	0
54	20250317	182100	768056903	1896	1896	1896	1896	0
55	20250317	182000	768056903	1896	1896	1896	1896	0
56	20250317	181900	768056903	1896	1896	1896	1896	0
57	20250317	181800	768056903	1896	1896	1896	1896	0
58	20250317	181700	768056903	1896	1896	1896	1896	0
59	20250317	181600	768056903	1896	1896	1896	1896	0
60	20250317	181500	768056903	1896	1896	1896	1896	0
61	20250317	181400	768056903	1896	1896	1896	1896	0
62	20250317	181300	768056903	1896	1896	1896	1896	5347
63	20250317	181200	768056903	1896	1896	1896	1896	0
64	20250317	181100	768056903	1896	1896	1896	1896	0
65	20250317	181000	768056903	1896	1896	1896	1896	0
66	20250317	180900	768056903	1896	1896	1896	1896	0
67	20250317	180800	768056903	1896	1896	1896	1896	0
68	20250317	180700	768056903	1896	1896	1896	1896	0
69	20250317	180600	768056903	1896	1896	1896	1896	0
70	20250317	180500	768056903	1896	1896	1896	1896	0
71	20250317	180400	768056903	1896	1896	1896	1896	0
72	20250317	180300	768056903	1896	1896	1896	1896	0
73	20250317	180200	768056903	1896	1896	1896	1896	0
74	20250317	180100	768056903	1896	1896	1896	1896	0
75	20250317	180000	768056903	1896	1896	1896	1896	0
76	20250317	175900	768056903	1896	1896	1896	1896	0
77	20250317	175800	768056903	1896	1896	1896	1896	0
78	20250317	175700	768056903	1896	1896	1896	1896	0
79	20250317	175600	768056903	1896	1896	1896	1896	0
80	20250317	175500	768056903	1896	1896	1896	1896	0
81	20250317	175400	768056903	1896	1896	1896	1896	0
82	20250317	175300	768056903	1896	1896	1896	1896	0
83	20250317	175200	768056903	1896	1896	1896	1896	0
84	20250317	175100	768056903	1896	1896	1896	1896	0
85	20250317	175000	768056903	1896	1896	1896	1896	0
86	20250317	174900	768056903	1896	1896	1896	1896	0
87	20250317	174800	768056903	1896	1896	1896	1896	0
88	20250317	174700	768056903	1896	1896	1896	1896	0
89	20250317	174600	768056903	1896	1896	1896	1896	0
90	20250317	174500	768056903	1896	1896	1896	1896	0
91	20250317	174400	768056903	1896	1896	1896	1896	0
92	20250317	174300	768056903	1896	1896	1896	1896	5347
93	20250317	174200	768056903	1896	1896	1896	1896	0
94	20250317	174100	768056903	1896	1896	1896	1896	0
95	20250317	174000	768056903	1896	1896	1896	1896	0
96	20250317	173900	768056903	1896	1896	1896	1896	0
97	20250317	173800	768056903	1896	1896	1896	1896	0
98	20250317	173700	768056903	1896	1896	1896	1896	0
99	20250317	173600	768056903	1896	1896	1896	1896	0
100	20250317	173500	768056903	1896	1896	1896	1896	0
101	20250317	173400	768056903	1896	1896	1896	1896	0
102	20250317	173300	768056903	1896	1896	1896	1896	0
103	20250317	173200	768056903	1896	1896	1896	1896	0
104	20250317	173100	768056903	1896	1896	1896	1896	0
105	20250317	173000	768056903	1896	1896	1896	1896	0
106	20250317	172900	768056903	1896	1896	1896	1896	0
107	20250317	172800	768056903	1896	1896	1896	1896	0
108	20250317	172700	768056903	1896	1896	1896	1896	0
109	20250317	172600	768056903	1896	1896	1896	1896	0
110	20250317	172500	768056903	1896	1896	1896	1896	0
111	20250317	172400	768056903	1896	1896	1896	1896	0
112	20250317	172300	768056903	1896	1896	1896	1896	0
113	20250317	172200	768056903	1896	1896	1896	1896	0
114	20250317	172100	768056903	1896	1896	1896	1896	0
115	20250317	172000	768056903	1896	1896	1896	1896	0
116	20250317	171900	768056903	1896	1896	1896	1896	0
117	20250317	171800	768056903	1896	1896	1896	1896	0
118	20250317	171700	768056903	1896	1896	1896	1896	0
119	20250317	171600	768056903	1896	1896	1896	1896	0
120	20250317	171500	768056903	1896	1896	1896	1896	0
121	20250317	171400	768056903	1896	1896	1896	1896	0
122	20250317	171300	768056903	1896	1896	1896	1896	5347
123	20250317	171200	768056903	1896	1896	1896	1896	0
124	20250317	171100	768056903	1896	1896	1896	1896	0
125	20250317	171000	768056903	1896	1896	1896	1896	0
126	20250317	170900	768056903	1896	1896	1896	1896	0
127	20250317	170800	768056903	1896	1896	1896	1896	0
128	20250317	170700	768056903	1896	1896	1896	1896	0
129	20250317	170600	768056903	1896	1896	1896	1896	0
130	20250317	170500	768056903	1896	1896	1896	1896	0
131	20250317	170400	768056903	1896	1896	1896	1896	0
132	20250317	170300	768056903	1896	1896	1896	1896	0
133	20250317	170200	768056903	1896	1896	1896	1896	0
134	20250317	170100	768056903	1896	1896	1896	1896	0
135	20250317	170000	768056903	1896	1896	1896	1896	0
136	20250317	165900	768056903	1896	1896	1896	1896	0
137	20250317	165800	768056903	1896	1896	1896	1896	0
138	20250317	165700	768056903	1896	1896	1896	1896	0
139	20250317	165600	768056903	1896	1896	1896	1896	0
140	20250317	165500	768056903	1896	1896	1896	1896	0
141	20250317	165400	768056903	1896	1896	1896	1896	0
142	20250317	165300	768056903	1896	1896	1896	1896	0
143	20250317	165200	768056903	1896	1896	1896	1896	0
144	20250317	165100	768056903	1896	1896	1896	1896	0
145	20250317	165000	768056903	1896	1896	1896	1896	0
146	20250317	164900	768056903	1896	1896	1896	1896	0
147	20250317	164800	768056903	1896	1896	1896	1896	0
148	20250317	164700	768056903	1896	1896	1896	1896	0
149	20250317	164600	768056903	1896	1896	1896	1896	0
150	20250317	164500	768056903	1896	1896	1896	1896	0
151	20250317	164400	768056903	1896	1896	1896	1896	0
152	20250317	164300	768056903	1896	1896	1896	1896	5347
153	20250317	164200	768056903	1896	1896	1896	1896	0
154	20250317	164100	768056903	1896	1896	1896	1896	0
155	20250317	164000	768056903	1896	1896	1896	1896	0
156	20250317	163900	768056903	1896	1896	1896	1896	0
157	20250317	163800	768056903	1896	1896	1896	1896	0
158	20250317	163700	768056903	1896	1896	1896	1896	0
159	20250317	163600	768056903	1896	1896	1896	1896	0
160	20250317	163500	768056903	1896	1896	1896	1896	0
161	20250317	163400	768056903	1896	1896	1896	1896	0
162	20250317	163300	768056903	1896	1896	1896	1896	0
163	20250317	163200	768056903	1896	1896	1896	1896	0
164	20250317	163100	768056903	1896	1896	1896	1896	0
165	20250317	163000	768056903	1896	1896	1896	1896	0
166	20250317	162900	768056903	1896	1896	1896	1896	0
167	20250317	162800	768056903	1896	1896	1896	1896	0
168	20250317	162700	768056903	1896	1896	1896	1896	0
169	20250317	162600	768056903	1896	1896	1896	1896	0
170	20250317	162500	768056903	1896	1896	1896	1896	0
171	20250317	162400	768056903	1896	1896	1896	1896	0
172	20250317	162300	768056903	1896	1896	1896	1896	0
173	20250317	162200	768056903	1896	1896	1896	1896	0
174	20250317	162100	768056903	1896	1896	1896	1896	0
175	20250317	162000	768056903	1896	1896	1896	1896	0
176	20250317	161900	768056903	1896	1896	1896	1896	0
177	20250317	161800	768056903	1896	1896	1896	1896	0
178	20250317	161700	768056903	1896	1896	1896	1896	0
179	20250317	161600	768056903	1896	1896	1896	1896	0
180	20250317	161500	768056903	1896	1896	1896	1896	0
181	20250317	161400	768056903	1896	1896	1896	1896	0
182	20250317	161300	768056903	1896	1896	1896	1896	5347
183	20250317	161200	768056903	1896	1896	1896	1896	0
184	20250317	161100	768056903	1896	1896	1896	1896	0
185	20250317	161000	768056903	1896	1896	1896	1896	0
186	20250317	160900	768056903	1896	1896	1896	1896	0
187	20250317	160800	768056903	1896	1896	1896	1896	0
188	20250317	160700	768056903	1896	1896	1896	1896	0
189	20250317	160600	768056903	1896	1896	1896	1896	0
190	20250317	160500	768056903	1896	1896	1896	1896	0
191	20250317	160400	768056903	1896	1896	1896	1896	0
192	20250317	160300	768056903	1896	1896	1896	1896	0
193	20250317	160200	768056903	1896	1896	1896	1896	0
194	20250317	160100	768056903	1896	1896	1896	1896	0
195	20250317	160000	768056903	1896	1896	1896	1896	0
196	20250317	155900	768056903	1896	1896	1896	1896	0
197	20250317	155800	768056903	1896	1896	1896	1896	0
198	20250317	155700	768056903	1896	1896	1896	1896	0
199	20250317	155600	768056903	1896	1896	1896	1896	0
200	20250317	155500	768056903	1896	1896	1896	1896	0
201	20250317	155400	768056903	1896	1896	1896	1896	0
202	20250317	155300	768056903	1896	1896	1896	1896	0
203	20250317	155200	768056903	1896	1896	1896	1896	0
204	20250317	155100	768056903	1896	1896	1896	1896	0
205	20250317	155000	768056903	1896	1896	1896	1896	0
206	20250317	154900	768056903	1896	1896	1896	1896	0
207	20250317	154800	768056903	1896	1896	1896	1896	0
208	20250317	154700	768056903	1896	1896	1896	1896	0
209	20250317	154600	768056903	1896	1896	1896	1896	0
210	20250317	154500	768056903	1896	1896	1896	1896	0
211	20250317	154400	768056903	1896	1896	1896	1896	0
212	20250317	154300	768056903	1896	1896	1896	1896	5347
213	20250317	154200	768056903	1896	1896	1896	1896	0
214	20250317	154100	768056903	1896	1896	1896	1896	0
215	20250317	154000	768056903	1896	1896	1896	1896	0
216	20250317	153900	768056903	1896	1896	1896	1896	0
217	20250317	153800	768056903	1896	1896	1896	1896	0
218	20250317	153700	768056903	1896	1896	1896	1896	0
219	20250317	153600	768056903	1896	1896	1896	1896	0
220	20250317	153500	768056903	1896	1896	1896	1896	0
221	20250317	153400	768056903	1896	1896	1896	1896	0
222	20250317	153300	768056903	1896	1896	1896	1896	0
223	20250317	153200	768056903	1896	1896	1896	1896	0
224	20250317	153100	768056903	1896	1896	1896	1896	0
225	20250317	153000	768056903	1896	1896	1896	1896	5347
226	20250317	152900	757918991	1896	1896	1896	1896	0
227	20250317	152800	757918991	1896	1896	1896	1896	0
228	20250317	152700	757918991	1896	1896	1896	1896	0
229	20250317	152600	757918991	1896	1896	1896	1896	0
230	20250317	152500	757918991	1896	1896	1896	1896	0
231	20250317	152400	757918991	1896	1896	1896	1896	0
232	20250317	152300	757918991	1896	1896	1896	1896	0
233	20250317	152200	757918991	1896	1896	1896	1896	0
234	20250317	152100	757918991	1896	1896	1896	1896	0
235	20250317	152000	757918991	1896	1896	1896	1896	0
236	20250317	151900	757918991	1896	1895	1896	1895	624
237	20250317	151800	756735888	1895	1893	1895	1893	2071
238	20250317	151700	752812102	1893	1895	1895	1893	496
239	20250317	151600	751872887	1891	1892	1892	1891	5620
240	20250317	151500	741239913	1895	1892	1895	1891	6211
241	20250317	151400	729482135	1892	1891	1892	1891	1086
242	20250317	151300	727428028	1891	1892	1894	1891	6539
243	20250317	151200	715056231	1895	1891	1895	1891	5750
244	20250317	151100	704173191	1890	1890	1891	1890	1679
245	20250317	151000	700999879	1890	1890	1890	1889	2457
246	20250317	150900	696357548	1890	1886	1890	1886	5739
247	20250317	150800	685524410	1882	1884	1886	1882	198
248	20250317	150700	685151154	1884	1884	1884	1884	0
249	20250317	150600	685151154	1884	1881	1884	1881	1064
250	20250317	150500	683146898	1875	1875	1875	1875	157
251	20250317	150400	682852523	1874	1874	1874	1874	1344
252	20250317	150300	680333867	1882	1882	1882	1874	16
253	20250317	150200	680303835	1874	1882	1882	1874	651
254	20250317	150100	679083437	1885	1885	1885	1885	0
255	20250317	150000	679083437	1885	1885	1885	1885	0
256	20250317	145900	679083437	1885	1884	1885	1884	606
257	20250317	145800	677941730	1886	1887	1887	1886	171
258	20250317	145700	677619214	1887	1887	1887	1887	7
259	20250317	145600	677606005	1871	1871	1871	1871	0
260	20250317	145500	677606005	1871	1884	1884	1871	6755
261	20250317	145400	664937052	1888	1888	1888	1888	0
262	20250317	145300	664937052	1888	1888	1888	1888	0
263	20250317	145200	664937052	1888	1886	1888	1886	804
264	20250317	145100	663419923	1888	1888	1888	1888	0
265	20250317	145000	663419923	1888	1888	1888	1888	10
266	20250317	144900	663401043	1888	1888	1888	1888	420
267	20250317	144800	662608083	1888	1879	1888	1879	697
268	20250317	144700	661294917	1885	1880	1885	1880	7139
269	20250317	144600	647863637	1881	1881	1881	1881	0
270	20250317	144500	647863637	1881	1875	1881	1875	12431
271	20250317	144400	624523158	1876	1876	1876	1876	0
272	20250317	144300	624523158	1876	1876	1876	1876	300
273	20250317	144200	623960358	1876	1876	1876	1876	0
274	20250317	144100	623960358	1876	1876	1876	1876	0
275	20250317	144000	623960358	1876	1876	1876	1876	0
276	20250317	143900	623960358	1876	1870	1876	1870	207
277	20250317	143800	623573262	1870	1870	1870	1870	89
278	20250317	143700	623406832	1870	1876	1876	1870	3010
279	20250317	143600	617777071	1876	1876	1876	1876	100
280	20250317	143500	617589471	1877	1877	1877	1877	0
281	20250317	143400	617589471	1877	1877	1877	1877	0
282	20250317	143300	617589471	1877	1877	1877	1877	0
283	20250317	143200	617589471	1877	1877	1877	1877	0
284	20250317	143100	617589471	1877	1877	1877	1877	10
285	20250317	143000	617570701	1877	1875	1877	1875	989
286	20250317	142900	615716310	1875	1875	1875	1875	464
287	20250317	142800	614846310	1877	1877	1877	1877	0
288	20250317	142700	614846310	1877	1876	1877	1875	3089
289	20250317	142600	609051419	1877	1877	1877	1877	0
290	20250317	142500	609051419	1877	1877	1877	1877	141
291	20250317	142400	608786762	1877	1877	1877	1877	156
292	20250317	142300	608493950	1877	1877	1877	1877	0
293	20250317	142200	608493950	1877	1877	1877	1877	300
294	20250317	142100	607930850	1877	1876	1877	1876	241
295	20250317	142000	607478733	1877	1877	1877	1877	0
296	20250317	141900	607478733	1877	1877	1877	1877	0
297	20250317	141800	607478733	1877	1877	1877	1877	0
298	20250317	141700	607478733	1877	1877	1877	1877	0
299	20250317	141600	607478733	1877	1876	1877	1876	173
300	20250317	141500	607154178	1876	1875	1877	1875	3088
301	20250317	141400	601363949	1875	1875	1875	1875	0
302	20250317	141300	601363949	1875	1875	1875	1875	0
303	20250317	141200	601363949	1875	1875	1875	1875	0
304	20250317	141100	601363949	1875	1875	1875	1875	0
305	20250317	141000	601363949	1875	1871	1875	1871	460
306	20250317	140900	600502809	1870	1870	1870	1870	0
307	20250317	140800	600502809	1870	1870	1870	1870	1703
308	20250317	140700	597318199	1870	1870	1870	1870	0
309	20250317	140600	597318199	1870	1870	1870	1870	0
310	20250317	140500	597318199	1870	1870	1870	1870	0
311	20250317	140400	597318199	1870	1870	1870	1870	10
312	20250317	140300	597299499	1870	1870	1870	1870	300
313	20250317	140200	596738499	1870	1870	1870	1870	0
314	20250317	140100	596738499	1870	1870	1870	1866	9
315	20250317	140000	596721693	1866	1866	1866	1866	3000
316	20250317	135900	591123693	1869	1869	1869	1869	0
317	20250317	135800	591123693	1869	1868	1869	1868	7107
318	20250317	135700	577840817	1866	1866	1866	1866	0
319	20250317	135600	577840817	1866	1866	1866	1866	89
320	20250317	135500	577674743	1866	1866	1866	1866	0
321	20250317	135400	577674743	1866	1867	1867	1866	76
322	20250317	135300	577532879	1867	1867	1867	1867	20
323	20250317	135200	577495539	1868	1868	1868	1868	100
324	20250317	135100	577308739	1868	1868	1868	1868	0
325	20250317	135000	577308739	1868	1868	1868	1868	0
326	20250317	134900	577308739	1868	1868	1868	1868	0
327	20250317	134800	577308739	1868	1868	1868	1868	0
328	20250317	134700	577308739	1868	1868	1868	1868	10
329	20250317	134600	577290059	1869	1868	1869	1868	11
330	20250317	134500	577269510	1869	1869	1869	1869	0
331	20250317	134400	577269510	1869	1869	1869	1869	0
332	20250317	134300	577269510	1869	1869	1869	1869	1
333	20250317	134200	577267641	1867	1867	1867	1867	0
334	20250317	134100	577267641	1867	1861	1867	1861	3795
335	20250317	134000	570201783	1861	1861	1861	1861	0
336	20250317	133900	570201783	1861	1862	1862	1861	1000
337	20250317	133800	568340663	1863	1863	1863	1863	2421
338	20250317	133700	563830340	1865	1865	1865	1865	685
339	20250317	133600	562552815	1866	1866	1866	1866	64
340	20250317	133500	562433391	1866	1867	1867	1866	108
341	20250317	133400	562231762	1869	1869	1869	1869	0
342	20250317	133300	562231762	1869	1869	1869	1869	0
343	20250317	133200	562231762	1869	1869	1869	1869	32
344	20250317	133100	562171954	1870	1870	1870	1870	0
345	20250317	133000	562171954	1870	1870	1870	1870	0
346	20250317	132900	562171954	1870	1870	1870	1870	0
347	20250317	132800	562171954	1870	1870	1870	1870	0
348	20250317	132700	562171954	1870	1869	1870	1869	80
349	20250317	132600	562022384	1869	1869	1869	1869	179
350	20250317	132500	561687833	1870	1870	1870	1870	44
351	20250317	132400	561605553	1870	1870	1870	1870	100
352	20250317	132300	561418553	1871	1873	1874	1871	2204
353	20250317	132200	557293441	1873	1873	1873	1873	0
354	20250317	132100	557293441	1873	1873	1873	1873	0
355	20250317	132000	557293441	1873	1872	1873	1872	469
356	20250317	131900	556415472	1873	1873	1873	1873	0
357	20250317	131800	556415472	1873	1873	1873	1873	0
358	20250317	131700	556415472	1873	1873	1873	1873	0
359	20250317	131600	556415472	1873	1873	1873	1873	0
360	20250317	131500	556415472	1873	1873	1873	1873	0
361	20250317	131400	556415472	1873	1872	1873	1872	135
362	20250317	131300	556162751	1872	1872	1872	1872	32
363	20250317	131200	556102847	1873	1873	1873	1873	214
364	20250317	131100	555702025	1874	1874	1874	1874	0
365	20250317	131000	555702025	1874	1877	1877	1874	145
366	20250317	130900	555430025	1877	1877	1877	1877	10
367	20250317	130800	555411255	1879	1879	1879	1879	0
368	20250317	130700	555411255	1879	1879	1879	1879	0
369	20250317	130600	555411255	1879	1879	1879	1879	0
370	20250317	130500	555411255	1879	1879	1879	1879	12
371	20250317	130400	555388707	1872	1872	1872	1872	600
372	20250317	130300	554265507	1872	1872	1872	1872	0
373	20250317	130200	554265507	1872	1872	1872	1872	0
374	20250317	130100	554265507	1872	1872	1872	1872	127
375	20250317	130000	554027763	1873	1873	1873	1873	0
376	20250317	125900	554027763	1873	1873	1873	1873	182
377	20250317	125800	553686877	1873	1873	1873	1873	90
378	20250317	125700	553518307	1873	1873	1873	1873	0
379	20250317	125600	553518307	1873	1875	1875	1873	1000
380	20250317	125500	551645267	1875	1875	1875	1875	0
381	20250317	125400	551645267	1875	1875	1875	1875	259
382	20250317	125300	551159642	1873	1873	1873	1873	0
383	20250317	125200	551159642	1873	1879	1879	1873	270
384	20250317	125100	550653382	1881	1881	1881	1879	300
385	20250317	125000	550089232	1881	1882	1882	1881	165
386	20250317	124900	549778857	1883	1883	1883	1883	50
387	20250317	124800	549684707	1883	1883	1883	1883	0
388	20250317	124700	549684707	1883	1882	1883	1882	581
389	20250317	124600	548591036	1882	1882	1882	1882	200
390	20250317	124500	548214636	1882	1882	1882	1882	0
391	20250317	124400	548214636	1882	1882	1882	1882	1
392	20250317	124300	548212754	1874	1881	1882	1874	727
393	20250317	124200	546848566	1878	1878	1878	1878	2
394	20250317	124100	546844810	1875	1875	1875	1875	0
395	20250317	124000	546844810	1875	1875	1875	1875	0
396	20250317	123900	546844810	1875	1875	1875	1875	0
397	20250317	123800	546844810	1875	1875	1875	1875	10
398	20250317	123700	546826060	1883	1875	1884	1875	461
399	20250317	123600	545959364	1874	1874	1874	1874	1
400	20250317	123500	545957490	1874	1874	1874	1874	0
401	20250317	123400	545957490	1874	1874	1874	1874	70
402	20250317	123300	545826310	1874	1874	1874	1874	0
403	20250317	123200	545826310	1874	1874	1874	1874	0
404	20250317	123100	545826310	1874	1884	1884	1874	90
405	20250317	123000	545657250	1874	1874	1874	1874	10
406	20250317	122900	545638510	1875	1875	1875	1875	0
407	20250317	122800	545638510	1875	1875	1875	1875	1054
408	20250317	122700	543662260	1875	1875	1875	1875	0
409	20250317	122600	543662260	1875	1875	1875	1875	0
410	20250317	122500	543662260	1875	1875	1875	1875	12
411	20250317	122400	543639760	1875	1877	1877	1875	389
412	20250317	122300	542910085	1874	1874	1874	1874	0
413	20250317	122200	542910085	1874	1874	1874	1874	0
414	20250317	122100	542910085	1874	1880	1880	1874	1409
415	20250317	122000	540262620	1880	1880	1880	1880	3
416	20250317	121900	540256980	1880	1880	1880	1880	130
417	20250317	121800	540012580	1880	1880	1880	1880	1
418	20250317	121700	540010700	1880	1885	1885	1880	212
419	20250317	121600	539611840	1886	1885	1886	1885	206
420	20250317	121500	539223502	1879	1886	1886	1879	88
421	20250317	121400	539058136	1880	1886	1886	1880	99
422	20250317	121300	538872010	1881	1881	1881	1881	945
423	20250317	121200	537094465	1881	1881	1881	1881	0
424	20250317	121100	537094465	1881	1884	1884	1881	924
425	20250317	121000	535354730	1888	1887	1888	1887	1419
426	20250317	120900	532675758	1888	1888	1888	1888	0
427	20250317	120800	532675758	1888	1888	1888	1888	303
428	20250317	120700	532103694	1888	1888	1888	1888	0
429	20250317	120600	532103694	1888	1888	1888	1883	7
430	20250317	120500	532090503	1883	1883	1883	1883	2
431	20250317	120400	532086737	1883	1883	1883	1883	0
432	20250317	120300	532086737	1883	1883	1883	1883	0
433	20250317	120200	532086737	1883	1884	1884	1883	1149
434	20250317	120100	529923021	1883	1882	1883	1882	910
435	20250317	120000	528209493	1882	1882	1882	1882	411
436	20250317	115900	527435991	1882	1883	1883	1882	317
437	20250317	115800	526839392	1883	1883	1883	1883	0
438	20250317	115700	526839392	1883	1882	1883	1882	305
439	20250317	115600	526265381	1882	1882	1882	1882	50
440	20250317	115500	526171281	1882	1882	1882	1882	50
441	20250317	115400	526077181	1881	1881	1881	1881	0
442	20250317	115300	526077181	1881	1881	1881	1881	110
443	20250317	115200	525870271	1881	1880	1881	1880	6
444	20250317	115100	525858990	1880	1880	1880	1880	0
445	20250317	115000	525858990	1880	1881	1881	1880	909
446	20250317	114900	524149166	1881	1881	1881	1881	130
447	20250317	114800	523904636	1881	1881	1881	1881	0
448	20250317	114700	523904636	1881	1881	1881	1880	116
449	20250317	114600	523686489	1883	1884	1884	1883	272
450	20250317	114500	523174310	1889	1889	1889	1889	0
451	20250317	114400	523174310	1889	1889	1889	1889	500
452	20250317	114300	522229810	1889	1889	1889	1889	0
453	20250317	114200	522229810	1889	1885	1889	1885	2
454	20250317	114100	522226036	1890	1887	1890	1886	353
455	20250317	114000	521559134	1887	1887	1887	1887	22
456	20250317	113900	521517620	1887	1887	1887	1887	1
457	20250317	113800	521515733	1890	1890	1890	1890	1
458	20250317	113700	521513843	1890	1890	1890	1890	0
459	20250317	113600	521513843	1890	1890	1890	1890	40
460	20250317	113500	521438243	1890	1889	1890	1889	4
461	20250317	113400	521430686	1889	1889	1889	1889	0
462	20250317	113300	521430686	1889	1889	1889	1889	577
463	20250317	113200	520340733	1884	1884	1884	1884	0
464	20250317	113100	520340733	1884	1885	1885	1884	311
465	20250317	113000	519754808	1890	1889	1890	1889	1406
466	20250317	112900	517097476	1893	1893	1893	1893	0
467	20250317	112800	517097476	1893	1893	1893	1893	0
468	20250317	112700	517097476	1893	1890	1893	1890	2318
469	20250317	112600	512716447	1890	1890	1890	1890	0
470	20250317	112500	512716447	1890	1895	1895	1890	1123
471	20250317	112400	510591477	1895	1895	1895	1890	965
472	20250317	112300	508762817	1895	1889	1895	1889	9198
473	20250317	112200	491359558	1889	1890	1890	1889	591
474	20250317	112100	490242659	1889	1889	1889	1889	606
475	20250317	112000	489097925	1890	1889	1890	1889	89
476	20250317	111900	488929803	1889	1889	1889	1889	2532
477	20250317	111800	484146855	1889	1890	1890	1889	1013
478	20250317	111700	482232361	1890	1890	1890	1883	1890
479	20250317	111600	478669676	1890	1890	1890	1890	134
480	20250317	111500	478416416	1885	1885	1885	1885	0
481	20250317	111400	478416416	1885	1885	1885	1885	746
482	20250317	111300	477010206	1884	1889	1891	1884	3663
483	20250317	111200	470089446	1889	1884	1889	1884	2128
484	20250317	111100	466080264	1884	1885	1885	1884	2293
485	20250317	111000	461760162	1885	1885	1885	1885	510
486	20250317	110900	460798812	1884	1890	1890	1884	58
487	20250317	110800	460689522	1884	1885	1885	1884	1590
488	20250317	110700	457693952	1884	1886	1891	1884	915
489	20250317	110600	455969425	1895	1895	1895	1895	0
490	20250317	110500	455969425	1895	1885	1895	1885	1026
491	20250317	110400	454025405	1885	1887	1887	1885	670
492	20250317	110300	452762177	1896	1896	1896	1890	1280
493	20250317	110200	450335992	1897	1893	1898	1889	7141
494	20250317	110100	436809993	1893	1890	1893	1889	3090
495	20250317	110000	430967430	1890	1885	1890	1884	14297
496	20250317	105900	403974610	1885	1880	1885	1880	14380
497	20250317	105800	376893221	1880	1869	1881	1863	25951
498	20250317	105700	328193566	1862	1862	1862	1862	0
499	20250317	105600	328193566	1862	1862	1862	1862	0
500	20250317	105500	328193566	1862	1868	1870	1862	2501
501	20250317	105400	323517616	1868	1864	1868	1864	6
502	20250317	105300	323506420	1864	1862	1864	1862	7
503	20250317	105200	323493384	1862	1867	1867	1862	1270
504	20250317	105100	321122320	1867	1867	1867	1867	607
505	20250317	105000	319989051	1866	1862	1866	1862	335
506	20250317	104900	319364317	1862	1862	1862	1862	11
507	20250317	104800	319343835	1862	1862	1862	1862	103
508	20250317	104700	319152049	1860	1860	1860	1860	200
509	20250317	104600	318780049	1860	1860	1860	1860	0
510	20250317	104500	318780049	1860	1860	1860	1860	150
511	20250317	104400	318501049	1860	1861	1865	1860	2295
512	20250317	104300	314224062	1861	1861	1861	1861	10
513	20250317	104200	314205452	1861	1861	1861	1861	1034
514	20250317	104100	312281178	1861	1861	1861	1861	1
515	20250317	104000	312279317	1865	1865	1865	1865	0
516	20250317	103900	312279317	1865	1865	1865	1865	5
517	20250317	103800	312269992	1865	1865	1865	1865	0
518	20250317	103700	312269992	1865	1858	1865	1858	3915
519	20250317	103600	304983150	1856	1856	1856	1856	94
520	20250317	103500	304808686	1856	1856	1856	1856	68
521	20250317	103400	304682478	1859	1859	1859	1859	0
522	20250317	103300	304682478	1859	1859	1859	1859	1
523	20250317	103200	304680619	1855	1855	1855	1855	155
524	20250317	103100	304393094	1855	1855	1855	1855	0
525	20250317	103000	304393094	1855	1855	1855	1855	0
526	20250317	102900	304393094	1855	1855	1855	1855	0
527	20250317	102800	304393094	1855	1855	1855	1855	195
528	20250317	102700	304031369	1854	1854	1854	1854	600
529	20250317	102600	302918969	1853	1853	1853	1853	267
530	20250317	102500	302424218	1853	1853	1853	1853	0
531	20250317	102400	302424218	1853	1854	1854	1852	148
532	20250317	102300	302150093	1852	1853	1854	1852	135
533	20250317	102200	301899863	1854	1854	1854	1854	100
534	20250317	102100	301714463	1864	1856	1864	1852	1338
535	20250317	102000	299232786	1857	1858	1858	1857	908
536	20250317	101900	297546177	1858	1858	1858	1858	67
537	20250317	101800	297421691	1858	1858	1858	1858	7
538	20250317	101700	297408685	1858	1858	1858	1858	2
539	20250317	101600	297404969	1867	1867	1867	1867	268
540	20250317	101500	296904613	1868	1868	1868	1868	0
541	20250317	101400	296904613	1868	1868	1868	1868	0
542	20250317	101300	296904613	1868	1868	1868	1868	1
543	20250317	101200	296902745	1868	1868	1868	1868	1108
544	20250317	101100	294833001	1868	1868	1868	1868	1073
545	20250317	101000	292828637	1868	1868	1868	1868	13
546	20250317	100900	292804353	1868	1868	1868	1868	0
547	20250317	100800	292804353	1868	1868	1868	1868	1
548	20250317	100700	292802485	1868	1868	1868	1868	0
549	20250317	100600	292802485	1868	1868	1868	1868	2
550	20250317	100500	292798749	1868	1868	1868	1868	41
551	20250317	100400	292722161	1868	1865	1868	1865	766
552	20250317	100300	291293028	1865	1864	1865	1858	720
553	20250317	100200	289950713	1864	1864	1864	1859	5117
554	20250317	100100	280432836	1861	1861	1861	1861	3
555	20250317	100000	280427253	1861	1861	1861	1861	0
556	20250317	095900	280427253	1861	1861	1861	1861	0
557	20250317	095800	280427253	1861	1861	1861	1861	398
558	20250317	095700	279686575	1865	1865	1865	1865	1
559	20250317	095600	279684710	1861	1865	1867	1861	745
560	20250317	095500	278298063	1865	1865	1865	1865	4
561	20250317	095400	278290603	1869	1869	1869	1869	1
562	20250317	095300	278288734	1871	1870	1871	1870	1100
563	20250317	095200	276231267	1870	1870	1870	1870	290
564	20250317	095100	275688967	1863	1870	1870	1863	50
565	20250317	095000	275595738	1863	1863	1863	1863	100
566	20250317	094900	275409438	1863	1868	1868	1863	15
567	20250317	094800	275381468	1875	1875	1875	1875	0
568	20250317	094700	275381468	1875	1875	1875	1875	0
569	20250317	094600	275381468	1875	1875	1875	1875	0
570	20250317	094500	275381468	1875	1875	1875	1875	0
571	20250317	094400	275381468	1875	1875	1875	1875	0
572	20250317	094300	275381468	1875	1875	1875	1875	0
573	20250317	094200	275381468	1875	1875	1875	1875	50
574	20250317	094100	275287718	1876	1871	1876	1856	7170
575	20250317	094000	261926136	1870	1856	1870	1856	3266
576	20250317	093900	255860730	1871	1871	1871	1871	0
577	20250317	093800	255860730	1871	1865	1871	1865	134
578	20250317	093700	255610465	1865	1865	1865	1865	1100
579	20250317	093600	253558965	1865	1852	1865	1850	4087
580	20250317	093500	245953838	1861	1852	1862	1852	8671
581	20250317	093400	229821918	1852	1850	1854	1847	2327
582	20250317	093300	225520751	1851	1874	1874	1851	5580
583	20250317	093200	215146421	1875	1864	1877	1860	28103
584	20250317	093100	162721242	1864	1875	1875	1864	177
585	20250317	093000	162390495	1874	1874	1875	1863	4691
586	20250317	092900	153598798	1875	1876	1876	1863	102
587	20250317	092800	153408747	1863	1876	1876	1863	1673
588	20250317	092700	150271561	1878	1876	1878	1876	1368
589	20250317	092600	147703697	1879	1873	1879	1861	7403
590	20250317	092500	133812657	1869	1860	1874	1848	9231
591	20250317	092400	116555628	1860	1852	1860	1847	8440
592	20250317	092300	100870389	1847	1844	1851	1844	4811
593	20250317	092200	91986351	1844	1840	1844	1840	2714
594	20250317	092100	86990379	1844	1843	1844	1843	2473
595	20250317	092000	82432167	1845	1839	1845	1839	3125
596	20250317	091900	76679664	1835	1835	1835	1835	20
597	20250317	091800	76642964	1839	1830	1839	1830	9597
598	20250317	091700	59026752	1830	1830	1830	1830	10
599	20250317	091600	59008452	1830	1830	1830	1830	593
600	20250317	091500	57923262	1825	1825	1825	1825	500
601	20250317	091400	57010762	1821	1821	1821	1821	144
602	20250317	091300	56748538	1830	1827	1830	1827	1402
603	20250317	091200	54184257	1832	1832	1832	1832	0
604	20250317	091100	54184257	1832	1832	1832	1832	0
605	20250317	091000	54184257	1832	1831	1832	1830	1671
606	20250317	090900	51124120	1830	1829	1830	1829	5189
607	20250317	090800	41629485	1829	1829	1829	1829	0
608	20250317	090700	41629485	1829	1813	1829	1810	3623
609	20250317	090600	35060467	1825	1817	1825	1812	2046
610	20250317	090500	31346500	1817	1824	1824	1817	4384
611	20250317	090400	23366350	1833	1833	1833	1833	1
612	20250317	090300	23364517	1838	1835	1838	1820	1153
613	20250317	090200	21266005	1818	1839	1839	1818	1136
614	20250317	090100	19195227	1829	1841	1841	1829	5040
615	20250317	090000	9944286	1841	1824	1841	1824	5443