KissMeData/058820/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	194200	645493620	1842	1842	1842	1842	1120
3	20250317	194100	645493620	1842	1842	1842	1842	0
4	20250317	194000	645493620	1842	1842	1842	1842	0
5	20250317	193900	645493620	1842	1842	1842	1842	0
6	20250317	193800	645493620	1842	1842	1842	1842	0
7	20250317	193700	645493620	1842	1842	1842	1842	0
8	20250317	193600	645493620	1842	1842	1842	1842	0
9	20250317	193500	645493620	1842	1842	1842	1842	0
10	20250317	193400	645493620	1842	1842	1842	1842	0
11	20250317	193300	645493620	1842	1842	1842	1842	0
12	20250317	193200	645493620	1842	1842	1842	1842	0
13	20250317	193100	645493620	1842	1842	1842	1842	0
14	20250317	193000	645493620	1842	1842	1842	1842	0
15	20250317	192900	645493620	1842	1842	1842	1842	0
16	20250317	192800	645493620	1842	1842	1842	1842	0
17	20250317	192700	645493620	1842	1842	1842	1842	0
18	20250317	192600	645493620	1842	1842	1842	1842	0
19	20250317	192500	645493620	1842	1842	1842	1842	0
20	20250317	192400	645493620	1842	1842	1842	1842	0
21	20250317	192300	645493620	1842	1842	1842	1842	0
22	20250317	192200	645493620	1842	1842	1842	1842	0
23	20250317	192100	645493620	1842	1842	1842	1842	0
24	20250317	192000	645493620	1842	1842	1842	1842	0
25	20250317	191900	645493620	1842	1842	1842	1842	0
26	20250317	191800	645493620	1842	1842	1842	1842	0
27	20250317	191700	645493620	1842	1842	1842	1842	0
28	20250317	191600	645493620	1842	1842	1842	1842	0
29	20250317	191500	645493620	1842	1842	1842	1842	0
30	20250317	191400	645493620	1842	1842	1842	1842	0
31	20250317	191300	645493620	1842	1842	1842	1842	0
32	20250317	191200	645493620	1842	1842	1842	1842	1120
33	20250317	191100	645493620	1842	1842	1842	1842	0
34	20250317	191000	645493620	1842	1842	1842	1842	0
35	20250317	190900	645493620	1842	1842	1842	1842	0
36	20250317	190800	645493620	1842	1842	1842	1842	0
37	20250317	190700	645493620	1842	1842	1842	1842	0
38	20250317	190600	645493620	1842	1842	1842	1842	0
39	20250317	190500	645493620	1842	1842	1842	1842	0
40	20250317	190400	645493620	1842	1842	1842	1842	0
41	20250317	190300	645493620	1842	1842	1842	1842	0
42	20250317	190200	645493620	1842	1842	1842	1842	0
43	20250317	190100	645493620	1842	1842	1842	1842	0
44	20250317	190000	645493620	1842	1842	1842	1842	0
45	20250317	185900	645493620	1842	1842	1842	1842	0
46	20250317	185800	645493620	1842	1842	1842	1842	0
47	20250317	185700	645493620	1842	1842	1842	1842	0
48	20250317	185600	645493620	1842	1842	1842	1842	0
49	20250317	185500	645493620	1842	1842	1842	1842	0
50	20250317	185400	645493620	1842	1842	1842	1842	0
51	20250317	185300	645493620	1842	1842	1842	1842	0
52	20250317	185200	645493620	1842	1842	1842	1842	0
53	20250317	185100	645493620	1842	1842	1842	1842	0
54	20250317	185000	645493620	1842	1842	1842	1842	0
55	20250317	184900	645493620	1842	1842	1842	1842	0
56	20250317	184800	645493620	1842	1842	1842	1842	0
57	20250317	184700	645493620	1842	1842	1842	1842	0
58	20250317	184600	645493620	1842	1842	1842	1842	0
59	20250317	184500	645493620	1842	1842	1842	1842	0
60	20250317	184400	645493620	1842	1842	1842	1842	0
61	20250317	184300	645493620	1842	1842	1842	1842	0
62	20250317	184200	645493620	1842	1842	1842	1842	1120
63	20250317	184100	645493620	1842	1842	1842	1842	0
64	20250317	184000	645493620	1842	1842	1842	1842	0
65	20250317	183900	645493620	1842	1842	1842	1842	0
66	20250317	183800	645493620	1842	1842	1842	1842	0
67	20250317	183700	645493620	1842	1842	1842	1842	0
68	20250317	183600	645493620	1842	1842	1842	1842	0
69	20250317	183500	645493620	1842	1842	1842	1842	0
70	20250317	183400	645493620	1842	1842	1842	1842	0
71	20250317	183300	645493620	1842	1842	1842	1842	0
72	20250317	183200	645493620	1842	1842	1842	1842	0
73	20250317	183100	645493620	1842	1842	1842	1842	0
74	20250317	183000	645493620	1842	1842	1842	1842	0
75	20250317	182900	645493620	1842	1842	1842	1842	0
76	20250317	182800	645493620	1842	1842	1842	1842	0
77	20250317	182700	645493620	1842	1842	1842	1842	0
78	20250317	182600	645493620	1842	1842	1842	1842	0
79	20250317	182500	645493620	1842	1842	1842	1842	0
80	20250317	182400	645493620	1842	1842	1842	1842	0
81	20250317	182300	645493620	1842	1842	1842	1842	0
82	20250317	182200	645493620	1842	1842	1842	1842	0
83	20250317	182100	645493620	1842	1842	1842	1842	0
84	20250317	182000	645493620	1842	1842	1842	1842	0
85	20250317	181900	645493620	1842	1842	1842	1842	0
86	20250317	181800	645493620	1842	1842	1842	1842	0
87	20250317	181700	645493620	1842	1842	1842	1842	0
88	20250317	181600	645493620	1842	1842	1842	1842	0
89	20250317	181500	645493620	1842	1842	1842	1842	0
90	20250317	181400	645493620	1842	1842	1842	1842	0
91	20250317	181300	645493620	1842	1842	1842	1842	0
92	20250317	181200	645493620	1842	1842	1842	1842	1120
93	20250317	181100	645493620	1842	1842	1842	1842	0
94	20250317	181000	645493620	1842	1842	1842	1842	0
95	20250317	180900	645493620	1842	1842	1842	1842	0
96	20250317	180800	645493620	1842	1842	1842	1842	0
97	20250317	180700	645493620	1842	1842	1842	1842	0
98	20250317	180600	645493620	1842	1842	1842	1842	0
99	20250317	180500	645493620	1842	1842	1842	1842	0
100	20250317	180400	645493620	1842	1842	1842	1842	0
101	20250317	180300	645493620	1842	1842	1842	1842	0
102	20250317	180200	645493620	1842	1842	1842	1842	0
103	20250317	180100	645493620	1842	1842	1842	1842	0
104	20250317	180000	645493620	1842	1842	1842	1842	0
105	20250317	175900	645493620	1842	1842	1842	1842	0
106	20250317	175800	645493620	1842	1842	1842	1842	0
107	20250317	175700	645493620	1842	1842	1842	1842	0
108	20250317	175600	645493620	1842	1842	1842	1842	0
109	20250317	175500	645493620	1842	1842	1842	1842	0
110	20250317	175400	645493620	1842	1842	1842	1842	0
111	20250317	175300	645493620	1842	1842	1842	1842	0
112	20250317	175200	645493620	1842	1842	1842	1842	0
113	20250317	175100	645493620	1842	1842	1842	1842	0
114	20250317	175000	645493620	1842	1842	1842	1842	0
115	20250317	174900	645493620	1842	1842	1842	1842	0
116	20250317	174800	645493620	1842	1842	1842	1842	0
117	20250317	174700	645493620	1842	1842	1842	1842	0
118	20250317	174600	645493620	1842	1842	1842	1842	0
119	20250317	174500	645493620	1842	1842	1842	1842	0
120	20250317	174400	645493620	1842	1842	1842	1842	0
121	20250317	174300	645493620	1842	1842	1842	1842	0
122	20250317	174200	645493620	1842	1842	1842	1842	1120
123	20250317	174100	645493620	1842	1842	1842	1842	0
124	20250317	174000	645493620	1842	1842	1842	1842	0
125	20250317	173900	645493620	1842	1842	1842	1842	0
126	20250317	173800	645493620	1842	1842	1842	1842	0
127	20250317	173700	645493620	1842	1842	1842	1842	0
128	20250317	173600	645493620	1842	1842	1842	1842	0
129	20250317	173500	645493620	1842	1842	1842	1842	0
130	20250317	173400	645493620	1842	1842	1842	1842	0
131	20250317	173300	645493620	1842	1842	1842	1842	0
132	20250317	173200	645493620	1842	1842	1842	1842	0
133	20250317	173100	645493620	1842	1842	1842	1842	0
134	20250317	173000	645493620	1842	1842	1842	1842	0
135	20250317	172900	645493620	1842	1842	1842	1842	0
136	20250317	172800	645493620	1842	1842	1842	1842	0
137	20250317	172700	645493620	1842	1842	1842	1842	0
138	20250317	172600	645493620	1842	1842	1842	1842	0
139	20250317	172500	645493620	1842	1842	1842	1842	0
140	20250317	172400	645493620	1842	1842	1842	1842	0
141	20250317	172300	645493620	1842	1842	1842	1842	0
142	20250317	172200	645493620	1842	1842	1842	1842	0
143	20250317	172100	645493620	1842	1842	1842	1842	0
144	20250317	172000	645493620	1842	1842	1842	1842	0
145	20250317	171900	645493620	1842	1842	1842	1842	0
146	20250317	171800	645493620	1842	1842	1842	1842	0
147	20250317	171700	645493620	1842	1842	1842	1842	0
148	20250317	171600	645493620	1842	1842	1842	1842	0
149	20250317	171500	645493620	1842	1842	1842	1842	0
150	20250317	171400	645493620	1842	1842	1842	1842	0
151	20250317	171300	645493620	1842	1842	1842	1842	0
152	20250317	171200	645493620	1842	1842	1842	1842	1120
153	20250317	171100	645493620	1842	1842	1842	1842	0
154	20250317	171000	645493620	1842	1842	1842	1842	0
155	20250317	170900	645493620	1842	1842	1842	1842	0
156	20250317	170800	645493620	1842	1842	1842	1842	0
157	20250317	170700	645493620	1842	1842	1842	1842	0
158	20250317	170600	645493620	1842	1842	1842	1842	0
159	20250317	170500	645493620	1842	1842	1842	1842	0
160	20250317	170400	645493620	1842	1842	1842	1842	0
161	20250317	170300	645493620	1842	1842	1842	1842	0
162	20250317	170200	645493620	1842	1842	1842	1842	0
163	20250317	170100	645493620	1842	1842	1842	1842	0
164	20250317	170000	645493620	1842	1842	1842	1842	0
165	20250317	165900	645493620	1842	1842	1842	1842	0
166	20250317	165800	645493620	1842	1842	1842	1842	0
167	20250317	165700	645493620	1842	1842	1842	1842	0
168	20250317	165600	645493620	1842	1842	1842	1842	0
169	20250317	165500	645493620	1842	1842	1842	1842	0
170	20250317	165400	645493620	1842	1842	1842	1842	0
171	20250317	165300	645493620	1842	1842	1842	1842	0
172	20250317	165200	645493620	1842	1842	1842	1842	0
173	20250317	165100	645493620	1842	1842	1842	1842	0
174	20250317	165000	645493620	1842	1842	1842	1842	0
175	20250317	164900	645493620	1842	1842	1842	1842	0
176	20250317	164800	645493620	1842	1842	1842	1842	0
177	20250317	164700	645493620	1842	1842	1842	1842	0
178	20250317	164600	645493620	1842	1842	1842	1842	0
179	20250317	164500	645493620	1842	1842	1842	1842	0
180	20250317	164400	645493620	1842	1842	1842	1842	0
181	20250317	164300	645493620	1842	1842	1842	1842	0
182	20250317	164200	645493620	1842	1842	1842	1842	1120
183	20250317	164100	645493620	1842	1842	1842	1842	0
184	20250317	164000	645493620	1842	1842	1842	1842	0
185	20250317	163900	645493620	1842	1842	1842	1842	0
186	20250317	163800	645493620	1842	1842	1842	1842	0
187	20250317	163700	645493620	1842	1842	1842	1842	0
188	20250317	163600	645493620	1842	1842	1842	1842	0
189	20250317	163500	645493620	1842	1842	1842	1842	0
190	20250317	163400	645493620	1842	1842	1842	1842	0
191	20250317	163300	645493620	1842	1842	1842	1842	0
192	20250317	163200	645493620	1842	1842	1842	1842	0
193	20250317	163100	645493620	1842	1842	1842	1842	0
194	20250317	163000	645493620	1842	1842	1842	1842	0
195	20250317	162900	645493620	1842	1842	1842	1842	0
196	20250317	162800	645493620	1842	1842	1842	1842	0
197	20250317	162700	645493620	1842	1842	1842	1842	0
198	20250317	162600	645493620	1842	1842	1842	1842	0
199	20250317	162500	645493620	1842	1842	1842	1842	0
200	20250317	162400	645493620	1842	1842	1842	1842	0
201	20250317	162300	645493620	1842	1842	1842	1842	0
202	20250317	162200	645493620	1842	1842	1842	1842	0
203	20250317	162100	645493620	1842	1842	1842	1842	0
204	20250317	162000	645493620	1842	1842	1842	1842	0
205	20250317	161900	645493620	1842	1842	1842	1842	0
206	20250317	161800	645493620	1842	1842	1842	1842	0
207	20250317	161700	645493620	1842	1842	1842	1842	0
208	20250317	161600	645493620	1842	1842	1842	1842	0
209	20250317	161500	645493620	1842	1842	1842	1842	0
210	20250317	161400	645493620	1842	1842	1842	1842	0
211	20250317	161300	645493620	1842	1842	1842	1842	0
212	20250317	161200	645493620	1842	1842	1842	1842	1120
213	20250317	161100	645493620	1842	1842	1842	1842	0
214	20250317	161000	645493620	1842	1842	1842	1842	0
215	20250317	160900	645493620	1842	1842	1842	1842	0
216	20250317	160800	645493620	1842	1842	1842	1842	0
217	20250317	160700	645493620	1842	1842	1842	1842	0
218	20250317	160600	645493620	1842	1842	1842	1842	0
219	20250317	160500	645493620	1842	1842	1842	1842	0
220	20250317	160400	645493620	1842	1842	1842	1842	0
221	20250317	160300	645493620	1842	1842	1842	1842	0
222	20250317	160200	645493620	1842	1842	1842	1842	0
223	20250317	160100	645493620	1842	1842	1842	1842	0
224	20250317	160000	645493620	1842	1842	1842	1842	0
225	20250317	155900	645493620	1842	1842	1842	1842	0
226	20250317	155800	645493620	1842	1842	1842	1842	0
227	20250317	155700	645493620	1842	1842	1842	1842	0
228	20250317	155600	645493620	1842	1842	1842	1842	0
229	20250317	155500	645493620	1842	1842	1842	1842	0
230	20250317	155400	645493620	1842	1842	1842	1842	0
231	20250317	155300	645493620	1842	1842	1842	1842	0
232	20250317	155200	645493620	1842	1842	1842	1842	0
233	20250317	155100	645493620	1842	1842	1842	1842	0
234	20250317	155000	645493620	1842	1842	1842	1842	0
235	20250317	154900	645493620	1842	1842	1842	1842	0
236	20250317	154800	645493620	1842	1842	1842	1842	0
237	20250317	154700	645493620	1842	1842	1842	1842	0
238	20250317	154600	645493620	1842	1842	1842	1842	0
239	20250317	154500	645493620	1842	1842	1842	1842	0
240	20250317	154400	645493620	1842	1842	1842	1842	0
241	20250317	154300	645493620	1842	1842	1842	1842	0
242	20250317	154200	645493620	1842	1842	1842	1842	1120
243	20250317	154100	645493620	1842	1842	1842	1842	0
244	20250317	154000	645493620	1842	1842	1842	1842	0
245	20250317	153900	645493620	1842	1842	1842	1842	0
246	20250317	153800	645493620	1842	1842	1842	1842	0
247	20250317	153700	645493620	1842	1842	1842	1842	0
248	20250317	153600	645493620	1842	1842	1842	1842	0
249	20250317	153500	645493620	1842	1842	1842	1842	0
250	20250317	153400	645493620	1842	1842	1842	1842	0
251	20250317	153300	645493620	1842	1842	1842	1842	0
252	20250317	153200	645493620	1842	1842	1842	1842	0
253	20250317	153100	645493620	1842	1842	1842	1842	0
254	20250317	153000	645493620	1842	1842	1842	1842	1120
255	20250317	152900	643430580	1844	1844	1844	1844	0
256	20250317	152800	643430580	1844	1844	1844	1844	0
257	20250317	152700	643430580	1844	1844	1844	1844	0
258	20250317	152600	643430580	1844	1844	1844	1844	0
259	20250317	152500	643430580	1844	1844	1844	1844	0
260	20250317	152400	643430580	1844	1844	1844	1844	0
261	20250317	152300	643430580	1844	1844	1844	1844	0
262	20250317	152200	643430580	1844	1844	1844	1844	0
263	20250317	152100	643430580	1844	1844	1844	1844	0
264	20250317	152000	643430580	1844	1844	1844	1844	0
265	20250317	151900	643430580	1844	1843	1844	1843	353
266	20250317	151800	642779748	1844	1844	1844	1844	275
267	20250317	151700	642272648	1841	1841	1841	1841	150
268	20250317	151600	641996498	1841	1844	1844	1841	179
269	20250317	151500	641666431	1841	1841	1841	1841	0
270	20250317	151400	641666431	1841	1841	1841	1841	0
271	20250317	151300	641666431	1841	1837	1843	1837	13680
272	20250317	151200	616500554	1837	1837	1837	1837	0
273	20250317	151100	616500554	1837	1837	1837	1837	4
274	20250317	151000	616493206	1837	1837	1837	1837	130
275	20250317	150900	616254396	1837	1837	1837	1837	0
276	20250317	150800	616254396	1837	1838	1838	1837	34
277	20250317	150700	616191908	1838	1838	1838	1838	18
278	20250317	150600	616158824	1836	1836	1836	1836	0
279	20250317	150500	616158824	1836	1836	1836	1836	350
280	20250317	150400	615516224	1838	1838	1838	1838	0
281	20250317	150300	615516224	1838	1838	1838	1838	0
282	20250317	150200	615516224	1838	1835	1838	1835	7150
283	20250317	150100	602386162	1834	1837	1837	1834	575
284	20250317	150000	601331607	1834	1834	1834	1834	851
285	20250317	145900	599770873	1835	1835	1835	1835	0
286	20250317	145800	599770873	1835	1837	1837	1835	4840
287	20250317	145700	590884069	1838	1838	1838	1838	126
288	20250317	145600	590652481	1839	1839	1839	1839	0
289	20250317	145500	590652481	1839	1839	1839	1839	70
290	20250317	145400	590523751	1839	1838	1839	1837	2600
291	20250317	145300	585746300	1838	1838	1838	1838	50
292	20250317	145200	585654400	1839	1839	1839	1839	18
293	20250317	145100	585621298	1838	1839	1839	1838	54
294	20250317	145000	585522032	1838	1838	1838	1838	100
295	20250317	144900	585338232	1838	1838	1838	1838	0
296	20250317	144800	585338232	1838	1838	1838	1838	70
297	20250317	144700	585209572	1839	1839	1839	1839	0
298	20250317	144600	585209572	1839	1839	1839	1839	0
299	20250317	144500	585209572	1839	1839	1839	1839	0
300	20250317	144400	585209572	1839	1839	1839	1839	3
301	20250317	144300	585204055	1839	1839	1839	1839	0
302	20250317	144200	585204055	1839	1839	1839	1839	0
303	20250317	144100	585204055	1839	1839	1839	1839	1
304	20250317	144000	585202216	1836	1836	1836	1836	0
305	20250317	143900	585202216	1836	1834	1836	1834	5702
306	20250317	143800	574744061	1834	1834	1834	1834	0
307	20250317	143700	574744061	1834	1834	1834	1834	0
308	20250317	143600	574744061	1834	1835	1835	1834	382
309	20250317	143500	574043361	1835	1835	1835	1835	0
310	20250317	143400	574043361	1835	1835	1835	1835	272
311	20250317	143300	573544241	1835	1835	1835	1835	0
312	20250317	143200	573544241	1835	1835	1835	1835	0
313	20250317	143100	573544241	1835	1835	1835	1835	0
314	20250317	143000	573544241	1835	1835	1835	1835	0
315	20250317	142900	573544241	1835	1834	1836	1833	2361
316	20250317	142800	569216244	1834	1837	1837	1833	3623
317	20250317	142700	562567778	1839	1839	1839	1839	8
318	20250317	142600	562553066	1840	1840	1840	1840	0
319	20250317	142500	562553066	1840	1840	1840	1840	0
320	20250317	142400	562553066	1840	1841	1841	1840	2150
321	20250317	142300	558596731	1842	1842	1842	1842	0
322	20250317	142200	558596731	1842	1842	1842	1842	0
323	20250317	142100	558596731	1842	1842	1842	1842	2
324	20250317	142000	558593047	1842	1842	1842	1842	0
325	20250317	141900	558593047	1842	1842	1842	1842	0
326	20250317	141800	558593047	1842	1841	1842	1841	3
327	20250317	141700	558587523	1841	1841	1841	1841	0
328	20250317	141600	558587523	1841	1841	1841	1841	0
329	20250317	141500	558587523	1841	1841	1841	1841	295
330	20250317	141400	558044428	1844	1844	1844	1844	14
331	20250317	141300	558018612	1841	1841	1841	1841	0
332	20250317	141200	558018612	1841	1841	1841	1841	1000
333	20250317	141100	556177612	1842	1842	1842	1842	2453
334	20250317	141000	551659186	1842	1845	1845	1842	3664
335	20250317	140900	544899963	1846	1846	1846	1846	0
336	20250317	140800	544899963	1846	1846	1846	1846	0
337	20250317	140700	544899963	1846	1846	1846	1846	212
338	20250317	140600	544508611	1845	1845	1845	1845	3281
339	20250317	140500	538455166	1845	1845	1845	1845	278
340	20250317	140400	537942256	1845	1845	1845	1845	3650
341	20250317	140300	531208006	1846	1846	1846	1846	1
342	20250317	140200	531206160	1846	1846	1846	1846	9676
343	20250317	140100	513344264	1845	1843	1846	1843	1779
344	20250317	140000	510061904	1843	1843	1843	1843	0
345	20250317	135900	510061904	1843	1843	1843	1843	0
346	20250317	135800	510061904	1843	1843	1843	1843	0
347	20250317	135700	510061904	1843	1843	1843	1843	1800
348	20250317	135600	506744504	1843	1843	1843	1843	900
349	20250317	135500	505085804	1843	1843	1843	1843	0
350	20250317	135400	505085804	1843	1844	1844	1843	589
351	20250317	135300	503999977	1846	1846	1846	1846	0
352	20250317	135200	503999977	1846	1845	1846	1845	2119
353	20250317	135100	500089378	1843	1843	1843	1843	0
354	20250317	135000	500089378	1843	1844	1845	1843	5480
355	20250317	134900	489981002	1843	1843	1843	1843	0
356	20250317	134800	489981002	1843	1843	1843	1843	0
357	20250317	134700	489981002	1843	1843	1843	1843	484
358	20250317	134600	489088990	1846	1846	1846	1846	0
359	20250317	134500	489088990	1846	1846	1846	1846	0
360	20250317	134400	489088990	1846	1846	1846	1846	0
361	20250317	134300	489088990	1846	1846	1846	1846	12
362	20250317	134200	489066838	1847	1841	1847	1841	7315
363	20250317	134100	475575026	1840	1841	1841	1840	1928
364	20250317	134000	472025878	1841	1841	1841	1841	420
365	20250317	133900	471252658	1843	1838	1843	1838	11463
366	20250317	133800	450149083	1838	1838	1838	1838	0
367	20250317	133700	450149083	1838	1838	1838	1838	0
368	20250317	133600	450149083	1838	1838	1838	1838	0
369	20250317	133500	450149083	1838	1835	1838	1835	3375
370	20250317	133400	443950783	1835	1834	1835	1834	996
371	20250317	133300	442123823	1834	1834	1834	1834	0
372	20250317	133200	442123823	1834	1834	1834	1834	374
373	20250317	133100	441437907	1835	1832	1835	1832	12
374	20250317	133000	441415920	1832	1829	1832	1829	6641
375	20250317	132900	429260852	1829	1829	1829	1829	0
376	20250317	132800	429260852	1829	1829	1829	1829	290
377	20250317	132700	428730442	1829	1829	1829	1829	0
378	20250317	132600	428730442	1829	1829	1829	1829	0
379	20250317	132500	428730442	1829	1829	1829	1829	0
380	20250317	132400	428730442	1829	1829	1829	1829	0
381	20250317	132300	428730442	1829	1826	1829	1826	1126
382	20250317	132200	426674363	1828	1828	1828	1828	0
383	20250317	132100	426674363	1828	1828	1828	1828	139
384	20250317	132000	426420271	1828	1827	1830	1827	4861
385	20250317	131900	417532702	1827	1827	1827	1827	0
386	20250317	131800	417532702	1827	1827	1827	1827	0
387	20250317	131700	417532702	1827	1827	1827	1827	0
388	20250317	131600	417532702	1827	1827	1827	1827	0
389	20250317	131500	417532702	1827	1827	1827	1827	1393
390	20250317	131400	414987691	1829	1829	1829	1829	0
391	20250317	131300	414987691	1829	1829	1829	1829	0
392	20250317	131200	414987691	1829	1829	1829	1829	0
393	20250317	131100	414987691	1829	1829	1829	1829	0
394	20250317	131000	414987691	1829	1829	1829	1829	18
395	20250317	130900	414954769	1827	1827	1827	1827	3108
396	20250317	130800	409276453	1827	1827	1827	1827	0
397	20250317	130700	409276453	1827	1827	1827	1827	0
398	20250317	130600	409276453	1827	1827	1827	1827	1
399	20250317	130500	409274626	1823	1823	1823	1823	0
400	20250317	130400	409274626	1823	1823	1823	1823	0
401	20250317	130300	409274626	1823	1823	1823	1823	0
402	20250317	130200	409274626	1823	1823	1823	1823	0
403	20250317	130100	409274626	1823	1824	1824	1823	1000
404	20250317	130000	407451552	1827	1827	1827	1827	0
405	20250317	125900	407451552	1827	1827	1827	1827	0
406	20250317	125800	407451552	1827	1827	1827	1827	1
407	20250317	125700	407449725	1824	1824	1824	1824	0
408	20250317	125600	407449725	1824	1824	1824	1824	0
409	20250317	125500	407449725	1824	1826	1826	1824	10
410	20250317	125400	407431474	1828	1828	1828	1828	0
411	20250317	125300	407431474	1828	1828	1828	1828	1
412	20250317	125200	407429646	1826	1826	1826	1826	0
413	20250317	125100	407429646	1826	1826	1826	1826	0
414	20250317	125000	407429646	1826	1826	1826	1826	0
415	20250317	124900	407429646	1826	1826	1826	1826	0
416	20250317	124800	407429646	1826	1826	1826	1826	0
417	20250317	124700	407429646	1826	1826	1826	1826	0
418	20250317	124600	407429646	1826	1827	1827	1826	420
419	20250317	124500	406662472	1830	1830	1830	1830	0
420	20250317	124400	406662472	1830	1830	1830	1830	18
421	20250317	124300	406629532	1826	1828	1828	1826	1911
422	20250317	124200	403137394	1828	1828	1828	1828	0
423	20250317	124100	403137394	1828	1828	1828	1828	37
424	20250317	124000	403069758	1828	1828	1828	1825	970
425	20250317	123900	401298239	1828	1828	1828	1828	0
426	20250317	123800	401298239	1828	1827	1828	1827	1800
427	20250317	123700	398008484	1825	1825	1825	1825	800
428	20250317	123600	396548484	1828	1828	1828	1828	101
429	20250317	123500	396363856	1826	1823	1826	1823	4061
430	20250317	123400	388953777	1823	1823	1823	1823	0
431	20250317	123300	388953777	1823	1823	1823	1823	2
432	20250317	123200	388950131	1823	1823	1823	1823	0
433	20250317	123100	388950131	1823	1823	1823	1823	148
434	20250317	123000	388680327	1822	1822	1822	1822	0
435	20250317	122900	388680327	1822	1822	1822	1822	535
436	20250317	122800	387705557	1821	1821	1821	1821	0
437	20250317	122700	387705557	1821	1821	1821	1820	416
438	20250317	122600	386948095	1821	1821	1821	1821	50
439	20250317	122500	386857045	1822	1822	1822	1822	50
440	20250317	122400	386765945	1822	1822	1822	1822	35
441	20250317	122300	386702175	1822	1822	1822	1822	0
442	20250317	122200	386702175	1822	1822	1822	1822	0
443	20250317	122100	386702175	1822	1822	1822	1822	3
444	20250317	122000	386696709	1822	1822	1822	1822	1531
445	20250317	121900	383907227	1822	1822	1822	1822	18
446	20250317	121800	383874431	1821	1821	1821	1821	0
447	20250317	121700	383874431	1821	1821	1821	1821	10
448	20250317	121600	383856221	1821	1821	1821	1821	12
449	20250317	121500	383834369	1823	1823	1823	1823	0
450	20250317	121400	383834369	1823	1823	1823	1823	0
451	20250317	121300	383834369	1823	1823	1823	1823	0
452	20250317	121200	383834369	1823	1823	1823	1823	0
453	20250317	121100	383834369	1823	1823	1823	1823	0
454	20250317	121000	383834369	1823	1823	1823	1823	3
455	20250317	120900	383828900	1823	1823	1823	1823	0
456	20250317	120800	383828900	1823	1823	1823	1823	548
457	20250317	120700	382829896	1823	1823	1823	1823	78
458	20250317	120600	382687702	1821	1821	1821	1821	0
459	20250317	120500	382687702	1821	1821	1821	1821	0
460	20250317	120400	382687702	1821	1823	1823	1821	13
461	20250317	120300	382664007	1824	1824	1824	1824	22
462	20250317	120200	382623879	1824	1824	1824	1824	4109
463	20250317	120100	375129063	1824	1824	1824	1824	18
464	20250317	120000	375096231	1822	1818	1822	1818	9138
465	20250317	115900	358457635	1818	1818	1818	1818	0
466	20250317	115800	358457635	1818	1818	1818	1818	0
467	20250317	115700	358457635	1818	1816	1818	1814	2018
468	20250317	115600	354796837	1816	1816	1816	1816	0
469	20250317	115500	354796837	1816	1816	1816	1816	2700
470	20250317	115400	349893637	1815	1815	1815	1815	1000
471	20250317	115300	348078637	1816	1816	1816	1816	158
472	20250317	115200	347791709	1816	1816	1816	1816	6
473	20250317	115100	347780813	1816	1816	1816	1816	998
474	20250317	115000	345968445	1816	1816	1816	1816	0
475	20250317	114900	345968445	1816	1816	1816	1816	0
476	20250317	114800	345968445	1816	1816	1816	1816	10
477	20250317	114700	345950285	1815	1815	1815	1815	0
478	20250317	114600	345950285	1815	1815	1815	1815	0
479	20250317	114500	345950285	1815	1815	1815	1815	0
480	20250317	114400	345950285	1815	1815	1815	1815	0
481	20250317	114300	345950285	1815	1815	1815	1814	150
482	20250317	114200	345678124	1818	1818	1822	1818	2451
483	20250317	114100	341222122	1815	1815	1815	1815	2212
484	20250317	114000	337207342	1815	1815	1815	1815	2
485	20250317	113900	337203712	1815	1815	1815	1815	0
486	20250317	113800	337203712	1815	1815	1815	1815	0
487	20250317	113700	337203712	1815	1815	1815	1815	0
488	20250317	113600	337203712	1815	1815	1815	1815	0
489	20250317	113500	337203712	1815	1815	1815	1815	50
490	20250317	113400	337112962	1815	1815	1815	1815	0
491	20250317	113300	337112962	1815	1815	1815	1815	4
492	20250317	113200	337105702	1815	1815	1815	1815	4
493	20250317	113100	337098442	1813	1813	1813	1813	0
494	20250317	113000	337098442	1813	1814	1814	1813	2511
495	20250317	112900	332545926	1815	1816	1816	1815	91
496	20250317	112800	332380740	1816	1816	1816	1816	0
497	20250317	112700	332380740	1816	1816	1816	1815	8352
498	20250317	112600	317217187	1816	1816	1816	1816	30
499	20250317	112500	317162707	1817	1817	1817	1817	0
500	20250317	112400	317162707	1817	1818	1818	1817	1146
501	20250317	112300	315079511	1819	1819	1819	1819	0
502	20250317	112200	315079511	1819	1819	1819	1819	0
503	20250317	112100	315079511	1819	1819	1819	1819	0
504	20250317	112000	315079511	1819	1819	1819	1819	0
505	20250317	111900	315079511	1819	1819	1819	1819	1100
506	20250317	111800	313078611	1819	1819	1819	1819	2
507	20250317	111700	313074973	1819	1819	1819	1819	128
508	20250317	111600	312842141	1819	1822	1822	1819	535
509	20250317	111500	311868449	1822	1822	1822	1822	0
510	20250317	111400	311868449	1822	1822	1822	1822	2000
511	20250317	111300	308224449	1822	1822	1822	1822	10
512	20250317	111200	308206229	1822	1822	1822	1822	0
513	20250317	111100	308206229	1822	1822	1822	1822	20
514	20250317	111000	308169789	1818	1818	1818	1818	0
515	20250317	110900	308169789	1818	1818	1818	1818	0
516	20250317	110800	308169789	1818	1818	1818	1818	0
517	20250317	110700	308169789	1818	1820	1820	1818	2000
518	20250317	110600	304533060	1822	1820	1822	1820	1833
519	20250317	110500	301196377	1820	1820	1820	1820	0
520	20250317	110400	301196377	1820	1820	1820	1820	10
521	20250317	110300	301178177	1820	1820	1820	1820	0
522	20250317	110200	301178177	1820	1821	1821	1820	125
523	20250317	110100	300950559	1819	1821	1821	1819	65
524	20250317	110000	300832271	1821	1822	1822	1821	41
525	20250317	105900	300757580	1818	1818	1818	1818	0
526	20250317	105800	300757580	1818	1818	1818	1818	0
527	20250317	105700	300757580	1818	1817	1823	1817	4002
528	20250317	105600	293476440	1818	1823	1823	1816	10646
529	20250317	105500	274116227	1824	1824	1824	1824	1
530	20250317	105400	274114403	1824	1824	1824	1824	0
531	20250317	105300	274114403	1824	1825	1825	1824	2488
532	20250317	105200	269576268	1828	1828	1828	1828	0
533	20250317	105100	269576268	1828	1828	1828	1828	608
534	20250317	105000	268464844	1828	1828	1828	1828	0
535	20250317	104900	268464844	1828	1828	1828	1828	18
536	20250317	104800	268431940	1824	1824	1825	1824	1761
537	20250317	104700	265219806	1824	1824	1824	1824	199
538	20250317	104600	264856830	1824	1824	1824	1824	0
539	20250317	104500	264856830	1824	1824	1824	1824	111
540	20250317	104400	264654366	1824	1824	1824	1824	90
541	20250317	104300	264490206	1824	1828	1828	1824	2001
542	20250317	104200	260840013	1828	1828	1828	1828	72
543	20250317	104100	260708397	1828	1828	1828	1828	10
544	20250317	104000	260690117	1828	1828	1828	1828	0
545	20250317	103900	260690117	1828	1828	1828	1828	50
546	20250317	103800	260598717	1828	1828	1828	1828	0
547	20250317	103700	260598717	1828	1828	1828	1828	5
548	20250317	103600	260589577	1828	1828	1828	1828	0
549	20250317	103500	260589577	1828	1828	1828	1828	1
550	20250317	103400	260587749	1827	1827	1827	1827	0
551	20250317	103300	260587749	1827	1825	1827	1825	3790
552	20250317	103200	253667760	1827	1827	1827	1827	0
553	20250317	103100	253667760	1827	1827	1827	1827	5
554	20250317	103000	253658625	1827	1824	1827	1824	301
555	20250317	102900	253109598	1824	1826	1826	1820	12405
556	20250317	102800	230501321	1825	1825	1825	1825	0
557	20250317	102700	230501321	1825	1825	1825	1825	0
558	20250317	102600	230501321	1825	1829	1829	1825	5000
559	20250317	102500	221369534	1831	1831	1831	1831	0
560	20250317	102400	221369534	1831	1831	1831	1831	60
561	20250317	102300	221259674	1828	1828	1828	1828	0
562	20250317	102200	221259674	1828	1828	1828	1828	2468
563	20250317	102100	216748170	1828	1829	1830	1828	4003
564	20250317	102000	209426527	1829	1831	1831	1829	144
565	20250317	101900	209163127	1831	1831	1832	1830	8743
566	20250317	101800	193152814	1832	1832	1832	1832	1
567	20250317	101700	193150982	1832	1832	1832	1832	20
568	20250317	101600	193114342	1831	1831	1831	1831	2
569	20250317	101500	193110680	1831	1835	1835	1831	2910
570	20250317	101400	187779761	1835	1835	1835	1835	26
571	20250317	101300	187732051	1835	1835	1835	1835	313
572	20250317	101200	187157696	1836	1836	1836	1836	3
573	20250317	101100	187152188	1836	1836	1836	1836	2
574	20250317	101000	187148516	1836	1836	1836	1836	10
575	20250317	100900	187130156	1836	1836	1836	1836	13
576	20250317	100800	187106288	1836	1836	1836	1836	51
577	20250317	100700	187012652	1837	1837	1837	1837	1
578	20250317	100600	187010815	1837	1837	1837	1837	414
579	20250317	100500	186250297	1837	1838	1838	1837	231
580	20250317	100400	185825821	1841	1841	1841	1841	0
581	20250317	100300	185825821	1841	1841	1841	1841	0
582	20250317	100200	185825821	1841	1841	1841	1841	1
583	20250317	100100	185823980	1838	1838	1838	1838	4585
584	20250317	100000	177396750	1838	1838	1838	1838	0
585	20250317	095900	177396750	1838	1838	1838	1838	345
586	20250317	095800	176762640	1838	1838	1838	1838	3294
587	20250317	095700	170708268	1837	1837	1837	1837	500
588	20250317	095600	169789768	1837	1837	1837	1837	662
589	20250317	095500	168573674	1837	1837	1837	1837	0
590	20250317	095400	168573674	1837	1837	1837	1837	0
591	20250317	095300	168573674	1837	1837	1837	1837	1300
592	20250317	095200	166185574	1838	1842	1842	1838	2341
593	20250317	095100	161880355	1842	1839	1842	1831	6715
594	20250317	095000	149549191	1840	1840	1840	1840	1103
595	20250317	094900	147519671	1839	1839	1839	1839	0
596	20250317	094800	147519671	1839	1839	1839	1839	0
597	20250317	094700	147519671	1839	1839	1839	1839	71
598	20250317	094600	147389102	1840	1840	1840	1840	1
599	20250317	094500	147387262	1839	1842	1842	1839	103
600	20250317	094400	147197815	1842	1842	1842	1842	0
601	20250317	094300	147197815	1842	1842	1842	1842	0
602	20250317	094200	147197815	1842	1842	1842	1842	2172
603	20250317	094100	143196991	1842	1839	1842	1839	5225
604	20250317	094000	133587718	1841	1844	1844	1839	2355
605	20250317	093900	129249789	1842	1841	1842	1841	3068
606	20250317	093800	123601552	1842	1842	1842	1842	100
607	20250317	093700	123417352	1842	1842	1842	1842	3
608	20250317	093600	123411826	1841	1845	1850	1839	13400
609	20250317	093500	98671991	1845	1845	1845	1845	0
610	20250317	093400	98671991	1845	1845	1845	1845	0
611	20250317	093300	98671991	1845	1845	1845	1845	0
612	20250317	093200	98671991	1845	1845	1845	1845	18
613	20250317	093100	98638781	1836	1836	1836	1836	0
614	20250317	093000	98638781	1836	1835	1836	1835	2354
615	20250317	092900	94317012	1834	1833	1834	1833	300
616	20250317	092800	93766815	1833	1833	1833	1833	2500
617	20250317	092700	89184315	1834	1836	1836	1834	973
618	20250317	092600	87399461	1837	1837	1837	1837	2
619	20250317	092500	87395787	1836	1836	1836	1836	0
620	20250317	092400	87395787	1836	1836	1836	1836	100
621	20250317	092300	87212187	1835	1838	1838	1835	5429
622	20250317	092200	77249089	1838	1843	1843	1838	2498
623	20250317	092100	72650844	1842	1842	1842	1842	0
624	20250317	092000	72650844	1842	1839	1842	1839	5540
625	20250317	091900	62452123	1840	1840	1840	1840	826
626	20250317	091800	60932283	1840	1841	1841	1840	200
627	20250317	091700	60564183	1840	1840	1840	1840	0
628	20250317	091600	60564183	1840	1845	1845	1840	2851
629	20250317	091500	55309830	1845	1845	1845	1845	139
630	20250317	091400	55053375	1845	1845	1845	1845	659
631	20250317	091300	53837520	1841	1841	1841	1841	200
632	20250317	091200	53469320	1841	1846	1846	1841	338
633	20250317	091100	52845905	1842	1846	1846	1842	3218
634	20250317	091000	46910507	1850	1842	1850	1840	3801
635	20250317	090900	39899837	1839	1840	1843	1839	12457
636	20250317	090800	16989427	1838	1838	1838	1838	0
637	20250317	090700	16989427	1838	1838	1838	1838	0
638	20250317	090600	16989427	1838	1840	1841	1838	143
639	20250317	090500	16726505	1835	1843	1843	1835	4755
640	20250317	090400	7982784	1840	1848	1848	1840	1911
641	20250317	090300	4458018	1846	1846	1846	1846	0
642	20250317	090200	4458018	1846	1849	1850	1846	1595
643	20250317	090100	1507288	1846	1850	1850	1846	352
644	20250317	090000	856288	1847	1840	1847	1840	465