KissMeData/187660/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	203900	905353057	1833	1833	1833	1833	15756
3	20250318	203800	905353057	1833	1833	1833	1833	0
4	20250318	203700	905353057	1833	1833	1833	1833	0
5	20250318	203600	905353057	1833	1833	1833	1833	0
6	20250318	203500	905353057	1833	1833	1833	1833	0
7	20250318	203400	905353057	1833	1833	1833	1833	0
8	20250318	203300	905353057	1833	1833	1833	1833	0
9	20250318	203200	905353057	1833	1833	1833	1833	0
10	20250318	203100	905353057	1833	1833	1833	1833	0
11	20250318	203000	905353057	1833	1833	1833	1833	0
12	20250318	202900	905353057	1833	1833	1833	1833	0
13	20250318	202800	905353057	1833	1833	1833	1833	0
14	20250318	202700	905353057	1833	1833	1833	1833	0
15	20250318	202600	905353057	1833	1833	1833	1833	0
16	20250318	202500	905353057	1833	1833	1833	1833	0
17	20250318	202400	905353057	1833	1833	1833	1833	0
18	20250318	202300	905353057	1833	1833	1833	1833	0
19	20250318	202200	905353057	1833	1833	1833	1833	0
20	20250318	202100	905353057	1833	1833	1833	1833	0
21	20250318	202000	905353057	1833	1833	1833	1833	0
22	20250318	201900	905353057	1833	1833	1833	1833	0
23	20250318	201800	905353057	1833	1833	1833	1833	0
24	20250318	201700	905353057	1833	1833	1833	1833	0
25	20250318	201600	905353057	1833	1833	1833	1833	0
26	20250318	201500	905353057	1833	1833	1833	1833	0
27	20250318	201400	905353057	1833	1833	1833	1833	0
28	20250318	201300	905353057	1833	1833	1833	1833	0
29	20250318	201200	905353057	1833	1833	1833	1833	0
30	20250318	201100	905353057	1833	1833	1833	1833	0
31	20250318	201000	905353057	1833	1833	1833	1833	0
32	20250318	200900	905353057	1833	1833	1833	1833	15756
33	20250318	200800	905353057	1833	1833	1833	1833	0
34	20250318	200700	905353057	1833	1833	1833	1833	0
35	20250318	200600	905353057	1833	1833	1833	1833	0
36	20250318	200500	905353057	1833	1833	1833	1833	0
37	20250318	200400	905353057	1833	1833	1833	1833	0
38	20250318	200300	905353057	1833	1833	1833	1833	0
39	20250318	200200	905353057	1833	1833	1833	1833	0
40	20250318	200100	905353057	1833	1833	1833	1833	0
41	20250318	200000	905353057	1833	1833	1833	1833	0
42	20250318	195900	905353057	1833	1833	1833	1833	0
43	20250318	195800	905353057	1833	1833	1833	1833	0
44	20250318	195700	905353057	1833	1833	1833	1833	0
45	20250318	195600	905353057	1833	1833	1833	1833	0
46	20250318	195500	905353057	1833	1833	1833	1833	0
47	20250318	195400	905353057	1833	1833	1833	1833	0
48	20250318	195300	905353057	1833	1833	1833	1833	0
49	20250318	195200	905353057	1833	1833	1833	1833	0
50	20250318	195100	905353057	1833	1833	1833	1833	0
51	20250318	195000	905353057	1833	1833	1833	1833	0
52	20250318	194900	905353057	1833	1833	1833	1833	0
53	20250318	194800	905353057	1833	1833	1833	1833	0
54	20250318	194700	905353057	1833	1833	1833	1833	0
55	20250318	194600	905353057	1833	1833	1833	1833	0
56	20250318	194500	905353057	1833	1833	1833	1833	0
57	20250318	194400	905353057	1833	1833	1833	1833	0
58	20250318	194300	905353057	1833	1833	1833	1833	0
59	20250318	194200	905353057	1833	1833	1833	1833	0
60	20250318	194100	905353057	1833	1833	1833	1833	0
61	20250318	194000	905353057	1833	1833	1833	1833	0
62	20250318	193900	905353057	1833	1833	1833	1833	15756
63	20250318	193800	905353057	1833	1833	1833	1833	0
64	20250318	193700	905353057	1833	1833	1833	1833	0
65	20250318	193600	905353057	1833	1833	1833	1833	0
66	20250318	193500	905353057	1833	1833	1833	1833	0
67	20250318	193400	905353057	1833	1833	1833	1833	0
68	20250318	193300	905353057	1833	1833	1833	1833	0
69	20250318	193200	905353057	1833	1833	1833	1833	0
70	20250318	193100	905353057	1833	1833	1833	1833	0
71	20250318	193000	905353057	1833	1833	1833	1833	0
72	20250318	192900	905353057	1833	1833	1833	1833	0
73	20250318	192800	905353057	1833	1833	1833	1833	0
74	20250318	192700	905353057	1833	1833	1833	1833	0
75	20250318	192600	905353057	1833	1833	1833	1833	0
76	20250318	192500	905353057	1833	1833	1833	1833	0
77	20250318	192400	905353057	1833	1833	1833	1833	0
78	20250318	192300	905353057	1833	1833	1833	1833	0
79	20250318	192200	905353057	1833	1833	1833	1833	0
80	20250318	192100	905353057	1833	1833	1833	1833	0
81	20250318	192000	905353057	1833	1833	1833	1833	0
82	20250318	191900	905353057	1833	1833	1833	1833	0
83	20250318	191800	905353057	1833	1833	1833	1833	0
84	20250318	191700	905353057	1833	1833	1833	1833	0
85	20250318	191600	905353057	1833	1833	1833	1833	0
86	20250318	191500	905353057	1833	1833	1833	1833	0
87	20250318	191400	905353057	1833	1833	1833	1833	0
88	20250318	191300	905353057	1833	1833	1833	1833	0
89	20250318	191200	905353057	1833	1833	1833	1833	0
90	20250318	191100	905353057	1833	1833	1833	1833	0
91	20250318	191000	905353057	1833	1833	1833	1833	0
92	20250318	190900	905353057	1833	1833	1833	1833	15756
93	20250318	190800	905353057	1833	1833	1833	1833	0
94	20250318	190700	905353057	1833	1833	1833	1833	0
95	20250318	190600	905353057	1833	1833	1833	1833	0
96	20250318	190500	905353057	1833	1833	1833	1833	0
97	20250318	190400	905353057	1833	1833	1833	1833	0
98	20250318	190300	905353057	1833	1833	1833	1833	0
99	20250318	190200	905353057	1833	1833	1833	1833	0
100	20250318	190100	905353057	1833	1833	1833	1833	0
101	20250318	190000	905353057	1833	1833	1833	1833	0
102	20250318	185900	905353057	1833	1833	1833	1833	0
103	20250318	185800	905353057	1833	1833	1833	1833	0
104	20250318	185700	905353057	1833	1833	1833	1833	0
105	20250318	185600	905353057	1833	1833	1833	1833	0
106	20250318	185500	905353057	1833	1833	1833	1833	0
107	20250318	185400	905353057	1833	1833	1833	1833	0
108	20250318	185300	905353057	1833	1833	1833	1833	0
109	20250318	185200	905353057	1833	1833	1833	1833	0
110	20250318	185100	905353057	1833	1833	1833	1833	0
111	20250318	185000	905353057	1833	1833	1833	1833	0
112	20250318	184900	905353057	1833	1833	1833	1833	0
113	20250318	184800	905353057	1833	1833	1833	1833	0
114	20250318	184700	905353057	1833	1833	1833	1833	0
115	20250318	184600	905353057	1833	1833	1833	1833	0
116	20250318	184500	905353057	1833	1833	1833	1833	0
117	20250318	184400	905353057	1833	1833	1833	1833	0
118	20250318	184300	905353057	1833	1833	1833	1833	0
119	20250318	184200	905353057	1833	1833	1833	1833	0
120	20250318	184100	905353057	1833	1833	1833	1833	0
121	20250318	184000	905353057	1833	1833	1833	1833	0
122	20250318	183900	905353057	1833	1833	1833	1833	15756
123	20250318	183800	905353057	1833	1833	1833	1833	0
124	20250318	183700	905353057	1833	1833	1833	1833	0
125	20250318	183600	905353057	1833	1833	1833	1833	0
126	20250318	183500	905353057	1833	1833	1833	1833	0
127	20250318	183400	905353057	1833	1833	1833	1833	0
128	20250318	183300	905353057	1833	1833	1833	1833	0
129	20250318	183200	905353057	1833	1833	1833	1833	0
130	20250318	183100	905353057	1833	1833	1833	1833	0
131	20250318	183000	905353057	1833	1833	1833	1833	0
132	20250318	182900	905353057	1833	1833	1833	1833	0
133	20250318	182800	905353057	1833	1833	1833	1833	0
134	20250318	182700	905353057	1833	1833	1833	1833	0
135	20250318	182600	905353057	1833	1833	1833	1833	0
136	20250318	182500	905353057	1833	1833	1833	1833	0
137	20250318	182400	905353057	1833	1833	1833	1833	0
138	20250318	182300	905353057	1833	1833	1833	1833	0
139	20250318	182200	905353057	1833	1833	1833	1833	0
140	20250318	182100	905353057	1833	1833	1833	1833	0
141	20250318	182000	905353057	1833	1833	1833	1833	0
142	20250318	181900	905353057	1833	1833	1833	1833	0
143	20250318	181800	905353057	1833	1833	1833	1833	0
144	20250318	181700	905353057	1833	1833	1833	1833	0
145	20250318	181600	905353057	1833	1833	1833	1833	0
146	20250318	181500	905353057	1833	1833	1833	1833	0
147	20250318	181400	905353057	1833	1833	1833	1833	0
148	20250318	181300	905353057	1833	1833	1833	1833	0
149	20250318	181200	905353057	1833	1833	1833	1833	0
150	20250318	181100	905353057	1833	1833	1833	1833	0
151	20250318	181000	905353057	1833	1833	1833	1833	0
152	20250318	180900	905353057	1833	1833	1833	1833	15756
153	20250318	180800	905353057	1833	1833	1833	1833	0
154	20250318	180700	905353057	1833	1833	1833	1833	0
155	20250318	180600	905353057	1833	1833	1833	1833	0
156	20250318	180500	905353057	1833	1833	1833	1833	0
157	20250318	180400	905353057	1833	1833	1833	1833	0
158	20250318	180300	905353057	1833	1833	1833	1833	0
159	20250318	180200	905353057	1833	1833	1833	1833	0
160	20250318	180100	905353057	1833	1833	1833	1833	0
161	20250318	180000	905353057	1833	1833	1833	1833	0
162	20250318	175900	905353057	1833	1833	1833	1833	0
163	20250318	175800	905353057	1833	1833	1833	1833	0
164	20250318	175700	905353057	1833	1833	1833	1833	0
165	20250318	175600	905353057	1833	1833	1833	1833	0
166	20250318	175500	905353057	1833	1833	1833	1833	0
167	20250318	175400	905353057	1833	1833	1833	1833	0
168	20250318	175300	905353057	1833	1833	1833	1833	0
169	20250318	175200	905353057	1833	1833	1833	1833	0
170	20250318	175100	905353057	1833	1833	1833	1833	0
171	20250318	175000	905353057	1833	1833	1833	1833	0
172	20250318	174900	905353057	1833	1833	1833	1833	0
173	20250318	174800	905353057	1833	1833	1833	1833	0
174	20250318	174700	905353057	1833	1833	1833	1833	0
175	20250318	174600	905353057	1833	1833	1833	1833	0
176	20250318	174500	905353057	1833	1833	1833	1833	0
177	20250318	174400	905353057	1833	1833	1833	1833	0
178	20250318	174300	905353057	1833	1833	1833	1833	0
179	20250318	174200	905353057	1833	1833	1833	1833	0
180	20250318	174100	905353057	1833	1833	1833	1833	0
181	20250318	174000	905353057	1833	1833	1833	1833	0
182	20250318	173900	905353057	1833	1833	1833	1833	15756
183	20250318	173800	905353057	1833	1833	1833	1833	0
184	20250318	173700	905353057	1833	1833	1833	1833	0
185	20250318	173600	905353057	1833	1833	1833	1833	0
186	20250318	173500	905353057	1833	1833	1833	1833	0
187	20250318	173400	905353057	1833	1833	1833	1833	0
188	20250318	173300	905353057	1833	1833	1833	1833	0
189	20250318	173200	905353057	1833	1833	1833	1833	0
190	20250318	173100	905353057	1833	1833	1833	1833	0
191	20250318	173000	905353057	1833	1833	1833	1833	0
192	20250318	172900	905353057	1833	1833	1833	1833	0
193	20250318	172800	905353057	1833	1833	1833	1833	0
194	20250318	172700	905353057	1833	1833	1833	1833	0
195	20250318	172600	905353057	1833	1833	1833	1833	0
196	20250318	172500	905353057	1833	1833	1833	1833	0
197	20250318	172400	905353057	1833	1833	1833	1833	0
198	20250318	172300	905353057	1833	1833	1833	1833	0
199	20250318	172200	905353057	1833	1833	1833	1833	0
200	20250318	172100	905353057	1833	1833	1833	1833	0
201	20250318	172000	905353057	1833	1833	1833	1833	0
202	20250318	171900	905353057	1833	1833	1833	1833	0
203	20250318	171800	905353057	1833	1833	1833	1833	0
204	20250318	171700	905353057	1833	1833	1833	1833	0
205	20250318	171600	905353057	1833	1833	1833	1833	0
206	20250318	171500	905353057	1833	1833	1833	1833	0
207	20250318	171400	905353057	1833	1833	1833	1833	0
208	20250318	171300	905353057	1833	1833	1833	1833	0
209	20250318	171200	905353057	1833	1833	1833	1833	0
210	20250318	171100	905353057	1833	1833	1833	1833	0
211	20250318	171000	905353057	1833	1833	1833	1833	0
212	20250318	170900	905353057	1833	1833	1833	1833	15756
213	20250318	170800	905353057	1833	1833	1833	1833	0
214	20250318	170700	905353057	1833	1833	1833	1833	0
215	20250318	170600	905353057	1833	1833	1833	1833	0
216	20250318	170500	905353057	1833	1833	1833	1833	0
217	20250318	170400	905353057	1833	1833	1833	1833	0
218	20250318	170300	905353057	1833	1833	1833	1833	0
219	20250318	170200	905353057	1833	1833	1833	1833	0
220	20250318	170100	905353057	1833	1833	1833	1833	0
221	20250318	170000	905353057	1833	1833	1833	1833	0
222	20250318	165900	905353057	1833	1833	1833	1833	0
223	20250318	165800	905353057	1833	1833	1833	1833	0
224	20250318	165700	905353057	1833	1833	1833	1833	0
225	20250318	165600	905353057	1833	1833	1833	1833	0
226	20250318	165500	905353057	1833	1833	1833	1833	0
227	20250318	165400	905353057	1833	1833	1833	1833	0
228	20250318	165300	905353057	1833	1833	1833	1833	0
229	20250318	165200	905353057	1833	1833	1833	1833	0
230	20250318	165100	905353057	1833	1833	1833	1833	0
231	20250318	165000	905353057	1833	1833	1833	1833	0
232	20250318	164900	905353057	1833	1833	1833	1833	0
233	20250318	164800	905353057	1833	1833	1833	1833	0
234	20250318	164700	905353057	1833	1833	1833	1833	0
235	20250318	164600	905353057	1833	1833	1833	1833	0
236	20250318	164500	905353057	1833	1833	1833	1833	0
237	20250318	164400	905353057	1833	1833	1833	1833	0
238	20250318	164300	905353057	1833	1833	1833	1833	0
239	20250318	164200	905353057	1833	1833	1833	1833	0
240	20250318	164100	905353057	1833	1833	1833	1833	0
241	20250318	164000	905353057	1833	1833	1833	1833	0
242	20250318	163900	905353057	1833	1833	1833	1833	15756
243	20250318	163800	905353057	1833	1833	1833	1833	0
244	20250318	163700	905353057	1833	1833	1833	1833	0
245	20250318	163600	905353057	1833	1833	1833	1833	0
246	20250318	163500	905353057	1833	1833	1833	1833	0
247	20250318	163400	905353057	1833	1833	1833	1833	0
248	20250318	163300	905353057	1833	1833	1833	1833	0
249	20250318	163200	905353057	1833	1833	1833	1833	0
250	20250318	163100	905353057	1833	1833	1833	1833	0
251	20250318	163000	905353057	1833	1833	1833	1833	0
252	20250318	162900	905353057	1833	1833	1833	1833	0
253	20250318	162800	905353057	1833	1833	1833	1833	0
254	20250318	162700	905353057	1833	1833	1833	1833	0
255	20250318	162600	905353057	1833	1833	1833	1833	0
256	20250318	162500	905353057	1833	1833	1833	1833	0
257	20250318	162400	905353057	1833	1833	1833	1833	0
258	20250318	162300	905353057	1833	1833	1833	1833	0
259	20250318	162200	905353057	1833	1833	1833	1833	0
260	20250318	162100	905353057	1833	1833	1833	1833	0
261	20250318	162000	905353057	1833	1833	1833	1833	0
262	20250318	161900	905353057	1833	1833	1833	1833	0
263	20250318	161800	905353057	1833	1833	1833	1833	0
264	20250318	161700	905353057	1833	1833	1833	1833	0
265	20250318	161600	905353057	1833	1833	1833	1833	0
266	20250318	161500	905353057	1833	1833	1833	1833	0
267	20250318	161400	905353057	1833	1833	1833	1833	0
268	20250318	161300	905353057	1833	1833	1833	1833	0
269	20250318	161200	905353057	1833	1833	1833	1833	0
270	20250318	161100	905353057	1833	1833	1833	1833	0
271	20250318	161000	905353057	1833	1833	1833	1833	0
272	20250318	160900	905353057	1833	1833	1833	1833	15756
273	20250318	160800	905353057	1833	1833	1833	1833	0
274	20250318	160700	905353057	1833	1833	1833	1833	0
275	20250318	160600	905353057	1833	1833	1833	1833	0
276	20250318	160500	905353057	1833	1833	1833	1833	0
277	20250318	160400	905353057	1833	1833	1833	1833	0
278	20250318	160300	905353057	1833	1833	1833	1833	0
279	20250318	160200	905353057	1833	1833	1833	1833	0
280	20250318	160100	905353057	1833	1833	1833	1833	0
281	20250318	160000	905353057	1833	1833	1833	1833	0
282	20250318	155900	905353057	1833	1833	1833	1833	0
283	20250318	155800	905353057	1833	1833	1833	1833	0
284	20250318	155700	905353057	1833	1833	1833	1833	0
285	20250318	155600	905353057	1833	1833	1833	1833	0
286	20250318	155500	905353057	1833	1833	1833	1833	0
287	20250318	155400	905353057	1833	1833	1833	1833	0
288	20250318	155300	905353057	1833	1833	1833	1833	0
289	20250318	155200	905353057	1833	1833	1833	1833	0
290	20250318	155100	905353057	1833	1833	1833	1833	0
291	20250318	155000	905353057	1833	1833	1833	1833	0
292	20250318	154900	905353057	1833	1833	1833	1833	0
293	20250318	154800	905353057	1833	1833	1833	1833	0
294	20250318	154700	905353057	1833	1833	1833	1833	0
295	20250318	154600	905353057	1833	1833	1833	1833	0
296	20250318	154500	905353057	1833	1833	1833	1833	0
297	20250318	154400	905353057	1833	1833	1833	1833	0
298	20250318	154300	905353057	1833	1833	1833	1833	0
299	20250318	154200	905353057	1833	1833	1833	1833	0
300	20250318	154100	905353057	1833	1833	1833	1833	0
301	20250318	154000	905353057	1833	1833	1833	1833	0
302	20250318	153900	905353057	1833	1833	1833	1833	15756
303	20250318	153800	905353057	1833	1833	1833	1833	0
304	20250318	153700	905353057	1833	1833	1833	1833	0
305	20250318	153600	905353057	1833	1833	1833	1833	0
306	20250318	153500	905353057	1833	1833	1833	1833	0
307	20250318	153400	905353057	1833	1833	1833	1833	0
308	20250318	153300	905353057	1833	1833	1833	1833	0
309	20250318	153200	905353057	1833	1833	1833	1833	0
310	20250318	153100	905353057	1833	1833	1833	1833	0
311	20250318	153000	905353057	1833	1833	1833	1833	15756
312	20250318	152900	876472309	1833	1833	1833	1833	0
313	20250318	152800	876472309	1833	1833	1833	1833	0
314	20250318	152700	876472309	1833	1833	1833	1833	0
315	20250318	152600	876472309	1833	1833	1833	1833	0
316	20250318	152500	876472309	1833	1833	1833	1833	0
317	20250318	152400	876472309	1833	1833	1833	1833	0
318	20250318	152300	876472309	1833	1833	1833	1833	0
319	20250318	152200	876472309	1833	1833	1833	1833	0
320	20250318	152100	876472309	1833	1833	1833	1833	0
321	20250318	152000	876472309	1833	1833	1833	1833	0
322	20250318	151900	876472309	1833	1836	1841	1832	6975
323	20250318	151800	863681791	1841	1839	1841	1837	849
324	20250318	151700	862120488	1842	1839	1842	1839	360
325	20250318	151600	861458421	1839	1839	1840	1839	2810
326	20250318	151500	856290239	1836	1839	1840	1835	5014
327	20250318	151400	847077876	1840	1837	1840	1837	565
328	20250318	151300	846039767	1837	1837	1838	1837	1240
329	20250318	151200	843761878	1837	1837	1838	1837	68
330	20250318	151100	843636961	1838	1838	1838	1838	4
331	20250318	151000	843629609	1838	1838	1838	1838	101
332	20250318	150900	843443971	1837	1838	1838	1837	2308
333	20250318	150800	839204167	1838	1837	1838	1836	2101
334	20250318	150700	835345797	1838	1838	1838	1838	0
335	20250318	150600	835345797	1838	1838	1840	1838	1152
336	20250318	150500	833228419	1838	1838	1839	1838	886
337	20250318	150400	831599614	1838	1837	1838	1836	1148
338	20250318	150300	829491555	1837	1837	1837	1837	400
339	20250318	150200	828756755	1837	1837	1837	1837	905
340	20250318	150100	827094270	1836	1836	1837	1835	177
341	20250318	150000	826769298	1835	1837	1837	1835	1309
342	20250318	145900	824366190	1836	1837	1840	1836	216
343	20250318	145800	823969600	1843	1843	1843	1843	0
344	20250318	145700	823969600	1843	1843	1843	1843	0
345	20250318	145600	823969600	1843	1842	1843	1842	1218
346	20250318	145500	821724914	1834	1834	1834	1834	11
347	20250318	145400	821704740	1837	1838	1838	1837	20
348	20250318	145300	821667990	1840	1840	1840	1840	3561
349	20250318	145200	815115750	1840	1840	1840	1840	33
350	20250318	145100	815055030	1839	1837	1839	1837	506
351	20250318	145000	814125364	1837	1837	1837	1837	269
352	20250318	144900	813631211	1838	1838	1838	1838	50
353	20250318	144800	813539311	1840	1833	1840	1830	6738
354	20250318	144700	801202409	1832	1834	1834	1832	2023
355	20250318	144600	797495932	1834	1834	1834	1834	10
356	20250318	144500	797477592	1832	1832	1832	1832	0
357	20250318	144400	797477592	1832	1839	1839	1832	2753
358	20250318	144300	792428543	1839	1839	1839	1839	15
359	20250318	144200	792400958	1840	1840	1840	1840	0
360	20250318	144100	792400958	1840	1840	1840	1840	282
361	20250318	144000	791882078	1840	1841	1841	1840	724
362	20250318	143900	790549818	1841	1841	1841	1841	514
363	20250318	143800	789603544	1843	1843	1843	1843	1
364	20250318	143700	789601701	1839	1839	1839	1839	4
365	20250318	143600	789594345	1845	1845	1845	1845	0
366	20250318	143500	789594345	1845	1845	1845	1845	0
367	20250318	143400	789594345	1845	1845	1845	1845	0
368	20250318	143300	789594345	1845	1842	1845	1842	500
369	20250318	143200	788673088	1842	1837	1842	1837	1013
370	20250318	143100	786807147	1834	1834	1834	1834	0
371	20250318	143000	786807147	1834	1841	1841	1834	7055
372	20250318	142900	773833256	1841	1841	1841	1833	1105
373	20250318	142800	771806651	1841	1834	1841	1833	1536
374	20250318	142700	768989954	1834	1834	1834	1834	1913
375	20250318	142600	765481512	1834	1842	1842	1834	1001
376	20250318	142500	763645607	1839	1839	1839	1839	0
377	20250318	142400	763645607	1839	1835	1839	1835	996
378	20250318	142300	761817617	1835	1839	1839	1835	3870
379	20250318	142200	754710567	1838	1839	1839	1838	1090
380	20250318	142100	752706250	1840	1840	1840	1840	5510
381	20250318	142000	742567850	1841	1841	1841	1841	2383
382	20250318	141900	738180747	1841	1842	1843	1841	839
383	20250318	141800	736635348	1848	1848	1848	1848	0
384	20250318	141700	736635348	1848	1848	1848	1848	0
385	20250318	141600	736635348	1848	1848	1848	1841	978
386	20250318	141500	734834129	1849	1842	1849	1841	2318
387	20250318	141400	730565126	1842	1841	1842	1841	19
388	20250318	141300	730530129	1841	1842	1842	1841	1883
389	20250318	141200	727063525	1842	1842	1842	1841	1369
390	20250318	141100	724542616	1842	1842	1842	1842	1987
391	20250318	141000	720882562	1842	1844	1844	1842	5330
392	20250318	140900	711062344	1844	1845	1845	1844	500
393	20250318	140800	710140043	1843	1845	1845	1843	1476
394	20250318	140700	707418099	1844	1844	1844	1844	0
395	20250318	140600	707418099	1844	1844	1844	1844	0
396	20250318	140500	707418099	1844	1844	1844	1844	0
397	20250318	140400	707418099	1844	1843	1844	1843	2089
398	20250318	140300	703568067	1844	1845	1845	1844	768
399	20250318	140200	702151775	1851	1851	1851	1851	2
400	20250318	140100	702148073	1844	1844	1844	1844	0
401	20250318	140000	702148073	1844	1844	1844	1844	0
402	20250318	135900	702148073	1844	1844	1844	1844	0
403	20250318	135800	702148073	1844	1844	1844	1844	68
404	20250318	135700	702022681	1844	1845	1845	1843	5512
405	20250318	135600	691859863	1845	1845	1845	1845	100
406	20250318	135500	691675363	1845	1847	1847	1845	1571
407	20250318	135400	688776806	1855	1855	1855	1855	1
408	20250318	135300	688774951	1847	1847	1847	1845	2526
409	20250318	135200	684109903	1847	1849	1849	1847	1118
410	20250318	135100	682044840	1849	1856	1856	1849	42
411	20250318	135000	681967085	1850	1850	1850	1850	0
412	20250318	134900	681967085	1850	1850	1850	1850	0
413	20250318	134800	681967085	1850	1850	1850	1850	2
414	20250318	134700	681963385	1850	1851	1851	1850	10
415	20250318	134600	681944880	1856	1850	1856	1850	2
416	20250318	134500	681941174	1856	1855	1856	1855	100
417	20250318	134400	681755576	1852	1852	1852	1852	50
418	20250318	134300	681662976	1848	1848	1848	1848	0
419	20250318	134200	681662976	1848	1848	1848	1848	0
420	20250318	134100	681662976	1848	1848	1848	1848	10
421	20250318	134000	681644496	1852	1852	1852	1852	1
422	20250318	133900	681642644	1852	1851	1852	1851	1807
423	20250318	133800	678297419	1851	1849	1851	1849	800
424	20250318	133700	676816939	1847	1849	1849	1847	59
425	20250318	133600	676707932	1850	1849	1850	1849	586
426	20250318	133500	675623918	1849	1847	1849	1847	601
427	20250318	133400	674513869	1847	1847	1847	1847	0
428	20250318	133300	674513869	1847	1847	1847	1847	100
429	20250318	133200	674329169	1850	1850	1850	1847	1410
430	20250318	133100	671723696	1847	1846	1847	1846	81
431	20250318	133000	671574169	1846	1846	1846	1846	0
432	20250318	132900	671574169	1846	1848	1848	1846	329
433	20250318	132800	670966590	1848	1852	1852	1848	8421
434	20250318	132700	655385854	1853	1853	1853	1853	0
435	20250318	132600	655385854	1853	1853	1853	1853	20
436	20250318	132500	655348794	1853	1853	1853	1853	6
437	20250318	132400	655337676	1852	1852	1852	1852	0
438	20250318	132300	655337676	1852	1852	1852	1852	1
439	20250318	132200	655335824	1853	1853	1853	1853	6
440	20250318	132100	655324706	1858	1858	1858	1858	10
441	20250318	132000	655306126	1858	1858	1858	1858	61
442	20250318	131900	655192788	1851	1851	1851	1851	0
443	20250318	131800	655192788	1851	1852	1852	1851	2352
444	20250318	131700	650837762	1852	1852	1852	1852	50
445	20250318	131600	650745162	1852	1852	1852	1852	1
446	20250318	131500	650743310	1852	1852	1852	1852	1
447	20250318	131400	650741458	1852	1857	1857	1852	563
448	20250318	131300	649698497	1857	1857	1857	1857	32
449	20250318	131200	649639073	1851	1852	1852	1851	200
450	20250318	131100	649268771	1851	1851	1851	1851	0
451	20250318	131000	649268771	1851	1851	1851	1851	432
452	20250318	130900	648469139	1851	1851	1851	1851	2226
453	20250318	130800	644348813	1851	1852	1852	1851	290
454	20250318	130700	643811858	1858	1858	1858	1858	0
455	20250318	130600	643811858	1858	1856	1858	1851	309
456	20250318	130500	643239498	1860	1860	1860	1860	0
457	20250318	130400	643239498	1860	1860	1860	1860	0
458	20250318	130300	643239498	1860	1864	1864	1856	616
459	20250318	130200	642095604	1865	1857	1866	1857	1618
460	20250318	130100	639086102	1857	1850	1857	1850	1419
461	20250318	130000	636454300	1850	1856	1856	1850	4502
462	20250318	125900	628118002	1856	1856	1856	1856	545
463	20250318	125800	627106482	1857	1857	1857	1857	754
464	20250318	125700	625706304	1857	1857	1857	1857	0
465	20250318	125600	625706304	1857	1860	1860	1857	1700
466	20250318	125500	622548037	1860	1860	1860	1860	0
467	20250318	125400	622548037	1860	1860	1860	1860	335
468	20250318	125300	621924937	1860	1860	1860	1860	1
469	20250318	125200	621923077	1860	1866	1866	1860	2382
470	20250318	125100	617479849	1860	1867	1867	1860	157
471	20250318	125000	617187822	1868	1868	1868	1868	0
472	20250318	124900	617187822	1868	1855	1868	1855	6
473	20250318	124800	617176679	1870	1865	1870	1865	3100
474	20250318	124700	611387112	1865	1865	1865	1865	0
475	20250318	124600	611387112	1865	1859	1865	1854	911
476	20250318	124500	609694764	1859	1854	1859	1854	282
477	20250318	124400	609171931	1854	1854	1854	1854	0
478	20250318	124300	609171931	1854	1854	1854	1854	0
479	20250318	124200	609171931	1854	1852	1854	1851	101
480	20250318	124100	608984969	1851	1851	1851	1851	200
481	20250318	124000	608614769	1851	1851	1851	1851	0
482	20250318	123900	608614769	1851	1851	1851	1851	87
483	20250318	123800	608453732	1851	1853	1853	1851	1615
484	20250318	123700	605464025	1854	1858	1858	1854	2974
485	20250318	123600	599945805	1858	1858	1858	1858	0
486	20250318	123500	599945805	1858	1859	1859	1858	313
487	20250318	123400	599364241	1859	1859	1859	1859	0
488	20250318	123300	599364241	1859	1860	1860	1859	50
489	20250318	123200	599271244	1859	1859	1859	1859	0
490	20250318	123100	599271244	1859	1859	1859	1859	129
491	20250318	123000	599031433	1860	1860	1860	1860	77
492	20250318	122900	598888213	1860	1861	1861	1860	2830
493	20250318	122800	593624263	1868	1858	1868	1857	140
494	20250318	122700	593363250	1865	1865	1865	1865	33
495	20250318	122600	593301705	1865	1865	1865	1865	50
496	20250318	122500	593208455	1866	1866	1866	1866	0
497	20250318	122400	593208455	1866	1866	1866	1866	0
498	20250318	122300	593208455	1866	1866	1866	1866	45
499	20250318	122200	593124485	1866	1866	1866	1866	1
500	20250318	122100	593122619	1867	1857	1867	1857	1195
501	20250318	122000	590895715	1868	1868	1868	1868	0
502	20250318	121900	590895715	1868	1868	1868	1868	730
503	20250318	121800	589532075	1868	1868	1868	1868	50
504	20250318	121700	589438675	1855	1855	1855	1855	1
505	20250318	121600	589436820	1853	1860	1860	1853	371
506	20250318	121500	588747677	1869	1869	1869	1869	8
507	20250318	121400	588732725	1869	1867	1869	1867	419
508	20250318	121300	587950332	1870	1869	1870	1851	2009
509	20250318	121200	584194319	1870	1867	1870	1867	2001
510	20250318	121100	580455684	1869	1857	1869	1846	1901
511	20250318	121000	576906531	1857	1857	1857	1855	86
512	20250318	120900	576746885	1855	1852	1855	1852	729
513	20250318	120800	575396535	1852	1852	1852	1852	0
514	20250318	120700	575396535	1852	1849	1852	1849	2008
515	20250318	120600	571679765	1849	1849	1849	1849	1
516	20250318	120500	571677916	1846	1846	1849	1846	518
517	20250318	120400	570721685	1846	1846	1846	1846	0
518	20250318	120300	570721685	1846	1846	1846	1846	0
519	20250318	120200	570721685	1846	1846	1846	1846	7
520	20250318	120100	570708763	1845	1845	1845	1845	0
521	20250318	120000	570708763	1845	1845	1845	1845	100
522	20250318	115900	570524263	1850	1844	1850	1844	504
523	20250318	115800	569594863	1850	1844	1850	1844	2868
524	20250318	115700	564305124	1844	1844	1844	1844	595
525	20250318	115600	563207944	1843	1843	1843	1843	0
526	20250318	115500	563207944	1843	1843	1843	1843	0
527	20250318	115400	563207944	1843	1843	1843	1843	3000
528	20250318	115300	557678944	1845	1845	1845	1845	200
529	20250318	115200	557309944	1845	1843	1845	1843	4
530	20250318	115100	557302570	1845	1845	1845	1845	50
531	20250318	115000	557210320	1845	1843	1845	1843	258
532	20250318	114900	556734820	1842	1842	1842	1842	0
533	20250318	114800	556734820	1842	1842	1842	1842	60
534	20250318	114700	556624300	1842	1844	1844	1842	3128
535	20250318	114600	550858534	1843	1843	1843	1843	7
536	20250318	114500	550845633	1845	1845	1845	1845	1
537	20250318	114400	550843788	1842	1844	1844	1842	2100
538	20250318	114300	546975216	1845	1845	1845	1845	256
539	20250318	114200	546502896	1845	1845	1846	1845	117
540	20250318	114100	546287030	1844	1845	1845	1844	151
541	20250318	114000	546008585	1845	1845	1845	1845	1050
542	20250318	113900	544071335	1846	1846	1846	1846	1
543	20250318	113800	544069489	1843	1843	1843	1842	915
544	20250318	113700	542383427	1843	1847	1847	1843	1126
545	20250318	113600	540307541	1843	1847	1847	1843	6211
546	20250318	113500	528855670	1847	1847	1848	1847	654
547	20250318	113400	527647647	1847	1845	1847	1845	200
548	20250318	113300	527278447	1848	1848	1848	1848	30
549	20250318	113200	527223007	1845	1846	1846	1845	1160
550	20250318	113100	525082766	1848	1848	1848	1848	29
551	20250318	113000	525029174	1848	1848	1848	1848	231
552	20250318	112900	524602286	1848	1848	1848	1848	11
553	20250318	112800	524581958	1848	1848	1848	1848	0
554	20250318	112700	524581958	1848	1846	1848	1846	65
555	20250318	112600	524461902	1845	1845	1845	1845	0
556	20250318	112500	524461902	1845	1845	1845	1845	0
557	20250318	112400	524461902	1845	1845	1845	1845	1
558	20250318	112300	524460057	1845	1846	1846	1845	69
559	20250318	112200	524332702	1845	1845	1845	1845	1101
560	20250318	112100	522301357	1845	1848	1848	1845	480
561	20250318	112000	521415542	1848	1847	1848	1847	9
562	20250318	111900	521398915	1847	1847	1847	1847	6
563	20250318	111800	521387833	1847	1847	1847	1847	597
564	20250318	111700	520285174	1845	1845	1845	1845	0
565	20250318	111600	520285174	1845	1848	1848	1845	849
566	20250318	111500	518718169	1848	1848	1848	1848	100
567	20250318	111400	518533369	1845	1845	1845	1845	1
568	20250318	111300	518531524	1845	1845	1845	1845	599
569	20250318	111200	517426369	1845	1848	1848	1845	107
570	20250318	111100	517228654	1850	1845	1850	1845	8
571	20250318	111000	517213869	1845	1845	1845	1844	1098
572	20250318	110900	515188159	1845	1850	1850	1845	38
573	20250318	110800	515118044	1845	1845	1845	1845	1113
574	20250318	110700	513064559	1846	1846	1846	1846	365
575	20250318	110600	512390769	1846	1846	1846	1846	6
576	20250318	110500	512379693	1845	1846	1846	1845	130
577	20250318	110400	512139841	1844	1844	1844	1844	0
578	20250318	110300	512139841	1844	1844	1844	1844	0
579	20250318	110200	512139841	1844	1844	1844	1844	0
580	20250318	110100	512139841	1844	1844	1844	1844	305
581	20250318	110000	511577421	1845	1845	1845	1845	714
582	20250318	105900	510260091	1850	1850	1850	1850	0
583	20250318	105800	510260091	1850	1850	1850	1850	6
584	20250318	105700	510248991	1844	1845	1845	1844	1326
585	20250318	105600	507803798	1844	1845	1845	1844	1481
586	20250318	105500	505071730	1845	1845	1845	1845	0
587	20250318	105400	505071730	1845	1845	1845	1845	0
588	20250318	105300	505071730	1845	1845	1845	1845	222
589	20250318	105200	504662140	1845	1845	1845	1845	255
590	20250318	105100	504191665	1845	1847	1847	1845	609
591	20250318	105000	503068054	1845	1845	1845	1845	17
592	20250318	104900	503036689	1845	1845	1845	1845	1
593	20250318	104800	503034844	1845	1845	1845	1845	1356
594	20250318	104700	500533024	1845	1846	1846	1845	598
595	20250318	104600	499429702	1845	1846	1846	1845	101
596	20250318	104500	499243354	1845	1845	1845	1845	396
597	20250318	104400	498512734	1845	1845	1845	1845	0
598	20250318	104300	498512734	1845	1845	1845	1845	2151
599	20250318	104200	494544139	1844	1844	1844	1844	0
600	20250318	104100	494544139	1844	1844	1844	1844	0
601	20250318	104000	494544139	1844	1844	1844	1844	1
602	20250318	103900	494542295	1845	1845	1845	1845	2930
603	20250318	103800	489136445	1845	1845	1845	1845	70
604	20250318	103700	489007295	1845	1846	1846	1845	220
605	20250318	103600	488601370	1845	1845	1845	1845	589
606	20250318	103500	487514665	1845	1844	1845	1844	1107
607	20250318	103400	485472407	1844	1844	1844	1844	48
608	20250318	103300	485383895	1844	1846	1846	1844	710
609	20250318	103200	484074634	1845	1849	1849	1845	380
610	20250318	103100	483372734	1849	1846	1849	1846	32
611	20250318	103000	483313659	1854	1854	1854	1854	1106
612	20250318	102900	481263135	1854	1854	1854	1854	430
613	20250318	102800	480465915	1846	1845	1846	1844	2578
614	20250318	102700	475711734	1845	1846	1846	1843	2415
615	20250318	102600	471256392	1846	1847	1847	1846	2656
616	20250318	102500	466351795	1847	1850	1854	1846	6370
617	20250318	102400	454585984	1847	1847	1847	1846	460
618	20250318	102300	453736369	1847	1854	1854	1847	18451
619	20250318	102200	419589842	1853	1859	1859	1853	2534
620	20250318	102100	414889840	1855	1855	1859	1855	958
621	20250318	102000	413112730	1855	1855	1855	1855	800
622	20250318	101900	411628730	1855	1855	1855	1855	0
623	20250318	101800	411628730	1855	1861	1861	1853	4490
624	20250318	101700	403303247	1856	1855	1862	1855	2883
625	20250318	101600	397955265	1855	1857	1862	1855	1569
626	20250318	101500	395043882	1857	1857	1857	1856	5444
627	20250318	101400	384939117	1856	1860	1860	1856	4475
628	20250318	101300	376621242	1865	1865	1865	1865	10
629	20250318	101200	376602592	1866	1866	1866	1866	2
630	20250318	101100	376598860	1859	1859	1859	1859	0
631	20250318	101000	376598860	1859	1860	1860	1859	600
632	20250318	100900	375483183	1860	1865	1865	1860	668
633	20250318	100800	374240353	1867	1865	1867	1865	44
634	20250318	100700	374158291	1867	1867	1867	1867	0
635	20250318	100600	374158291	1867	1867	1867	1867	12
636	20250318	100500	374135887	1865	1861	1865	1857	1422
637	20250318	100400	371491489	1856	1856	1856	1856	0
638	20250318	100300	371491489	1856	1857	1857	1856	2350
639	20250318	100200	367127808	1857	1858	1858	1857	100
640	20250318	100100	366942093	1857	1857	1857	1857	2011
641	20250318	100000	363207666	1857	1858	1858	1857	4053
642	20250318	095900	355680337	1858	1858	1858	1858	53
643	20250318	095800	355581863	1858	1861	1861	1858	6735
644	20250318	095700	343065397	1861	1861	1861	1860	741
645	20250318	095600	341686676	1861	1861	1861	1861	504
646	20250318	095500	340748732	1861	1863	1863	1861	2249
647	20250318	095400	336561562	1866	1866	1866	1866	197
648	20250318	095300	336193960	1866	1866	1866	1864	1229
649	20250318	095200	333900652	1866	1866	1866	1866	447
650	20250318	095100	333066550	1862	1863	1863	1862	1436
651	20250318	095000	330391959	1866	1866	1866	1866	599
652	20250318	094900	329274225	1866	1862	1866	1862	487
653	20250318	094800	328367427	1861	1861	1861	1861	87
654	20250318	094700	328205520	1861	1860	1861	1860	353
655	20250318	094600	327548646	1860	1860	1861	1859	1800
656	20250318	094500	324200885	1861	1861	1861	1860	1452
657	20250318	094400	321499408	1868	1860	1868	1860	287
658	20250318	094300	320965520	1860	1861	1861	1860	585
659	20250318	094200	319877201	1860	1861	1861	1860	1484
660	20250318	094100	317116027	1860	1862	1862	1860	1742
661	20250318	094000	313875660	1860	1860	1860	1860	1101
662	20250318	093900	311827800	1870	1857	1870	1857	266
663	20250318	093800	311330493	1870	1863	1870	1856	8531
664	20250318	093700	295475196	1864	1864	1864	1863	1717
665	20250318	093600	292275167	1864	1870	1870	1864	2055
666	20250318	093500	288441237	1870	1871	1871	1867	2557
667	20250318	093400	283663458	1874	1874	1874	1874	21
668	20250318	093300	283624104	1874	1869	1874	1868	324
669	20250318	093200	283018803	1868	1875	1875	1868	83
670	20250318	093100	282863388	1875	1868	1875	1867	1219
671	20250318	093000	280585148	1874	1869	1874	1866	349
672	20250318	092900	279933538	1866	1867	1867	1866	737
673	20250318	092800	278558132	1867	1867	1867	1867	2492
674	20250318	092700	273905568	1867	1875	1875	1867	294
675	20250318	092600	273356362	1870	1872	1872	1867	2325
676	20250318	092500	269009215	1872	1883	1883	1872	1399
677	20250318	092400	266383927	1883	1872	1883	1872	116
678	20250318	092300	266166753	1871	1892	1892	1871	945
679	20250318	092200	264383168	1892	1863	1892	1863	7618
680	20250318	092100	250129473	1860	1860	1863	1860	2988
681	20250318	092000	244571193	1860	1862	1864	1860	2496
682	20250318	091900	239923145	1864	1864	1864	1853	3862
683	20250318	091800	232734075	1864	1854	1864	1852	4397
684	20250318	091700	224559474	1864	1854	1864	1852	6385
685	20250318	091600	212721570	1854	1857	1857	1853	4660
686	20250318	091500	204081115	1855	1854	1869	1854	3676
687	20250318	091400	197237033	1854	1853	1860	1853	7640
688	20250318	091300	183070425	1853	1863	1864	1853	14950
689	20250318	091200	155303287	1864	1870	1870	1864	1440
690	20250318	091100	152613523	1870	1879	1879	1870	6462
691	20250318	091000	140508107	1879	1880	1880	1878	4451
692	20250318	090900	132145363	1880	1895	1898	1880	1312
693	20250318	090800	129670589	1895	1881	1895	1878	657
694	20250318	090700	128428951	1878	1880	1894	1878	4885
695	20250318	090600	119237623	1881	1894	1916	1881	22010
696	20250318	090500	77556703	1889	1889	1895	1889	2236
697	20250318	090400	73331683	1886	1887	1897	1886	6599
698	20250318	090300	60837554	1886	1873	1886	1873	8171
699	20250318	090200	45503146	1873	1870	1876	1861	4856
700	20250318	090100	36439935	1865	1861	1878	1860	3830
701	20250318	090000	29304414	1881	1875	1900	1861	14585