KissMeData/291230/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	211300	127342334	1774	1774	1774	1774	419
3	20250319	211200	127342334	1774	1774	1774	1774	0
4	20250319	211100	127342334	1774	1774	1774	1774	0
5	20250319	211000	127342334	1774	1774	1774	1774	0
6	20250319	210900	127342334	1774	1774	1774	1774	0
7	20250319	210800	127342334	1774	1774	1774	1774	0
8	20250319	210700	127342334	1774	1774	1774	1774	0
9	20250319	210600	127342334	1774	1774	1774	1774	0
10	20250319	210500	127342334	1774	1774	1774	1774	0
11	20250319	210400	127342334	1774	1774	1774	1774	0
12	20250319	210300	127342334	1774	1774	1774	1774	0
13	20250319	210200	127342334	1774	1774	1774	1774	0
14	20250319	210100	127342334	1774	1774	1774	1774	0
15	20250319	210000	127342334	1774	1774	1774	1774	0
16	20250319	205900	127342334	1774	1774	1774	1774	0
17	20250319	205800	127342334	1774	1774	1774	1774	0
18	20250319	205700	127342334	1774	1774	1774	1774	0
19	20250319	205600	127342334	1774	1774	1774	1774	0
20	20250319	205500	127342334	1774	1774	1774	1774	0
21	20250319	205400	127342334	1774	1774	1774	1774	0
22	20250319	205300	127342334	1774	1774	1774	1774	0
23	20250319	205200	127342334	1774	1774	1774	1774	0
24	20250319	205100	127342334	1774	1774	1774	1774	0
25	20250319	205000	127342334	1774	1774	1774	1774	0
26	20250319	204900	127342334	1774	1774	1774	1774	0
27	20250319	204800	127342334	1774	1774	1774	1774	0
28	20250319	204700	127342334	1774	1774	1774	1774	0
29	20250319	204600	127342334	1774	1774	1774	1774	0
30	20250319	204500	127342334	1774	1774	1774	1774	0
31	20250319	204400	127342334	1774	1774	1774	1774	0
32	20250319	204300	127342334	1774	1774	1774	1774	419
33	20250319	204200	127342334	1774	1774	1774	1774	0
34	20250319	204100	127342334	1774	1774	1774	1774	0
35	20250319	204000	127342334	1774	1774	1774	1774	0
36	20250319	203900	127342334	1774	1774	1774	1774	0
37	20250319	203800	127342334	1774	1774	1774	1774	0
38	20250319	203700	127342334	1774	1774	1774	1774	0
39	20250319	203600	127342334	1774	1774	1774	1774	0
40	20250319	203500	127342334	1774	1774	1774	1774	0
41	20250319	203400	127342334	1774	1774	1774	1774	0
42	20250319	203300	127342334	1774	1774	1774	1774	0
43	20250319	203200	127342334	1774	1774	1774	1774	0
44	20250319	203100	127342334	1774	1774	1774	1774	0
45	20250319	203000	127342334	1774	1774	1774	1774	0
46	20250319	202900	127342334	1774	1774	1774	1774	0
47	20250319	202800	127342334	1774	1774	1774	1774	0
48	20250319	202700	127342334	1774	1774	1774	1774	0
49	20250319	202600	127342334	1774	1774	1774	1774	0
50	20250319	202500	127342334	1774	1774	1774	1774	0
51	20250319	202400	127342334	1774	1774	1774	1774	0
52	20250319	202300	127342334	1774	1774	1774	1774	0
53	20250319	202200	127342334	1774	1774	1774	1774	0
54	20250319	202100	127342334	1774	1774	1774	1774	0
55	20250319	202000	127342334	1774	1774	1774	1774	0
56	20250319	201900	127342334	1774	1774	1774	1774	0
57	20250319	201800	127342334	1774	1774	1774	1774	0
58	20250319	201700	127342334	1774	1774	1774	1774	0
59	20250319	201600	127342334	1774	1774	1774	1774	0
60	20250319	201500	127342334	1774	1774	1774	1774	0
61	20250319	201400	127342334	1774	1774	1774	1774	0
62	20250319	201300	127342334	1774	1774	1774	1774	419
63	20250319	201200	127342334	1774	1774	1774	1774	0
64	20250319	201100	127342334	1774	1774	1774	1774	0
65	20250319	201000	127342334	1774	1774	1774	1774	0
66	20250319	200900	127342334	1774	1774	1774	1774	0
67	20250319	200800	127342334	1774	1774	1774	1774	0
68	20250319	200700	127342334	1774	1774	1774	1774	0
69	20250319	200600	127342334	1774	1774	1774	1774	0
70	20250319	200500	127342334	1774	1774	1774	1774	0
71	20250319	200400	127342334	1774	1774	1774	1774	0
72	20250319	200300	127342334	1774	1774	1774	1774	0
73	20250319	200200	127342334	1774	1774	1774	1774	0
74	20250319	200100	127342334	1774	1774	1774	1774	0
75	20250319	200000	127342334	1774	1774	1774	1774	0
76	20250319	195900	127342334	1774	1774	1774	1774	0
77	20250319	195800	127342334	1774	1774	1774	1774	0
78	20250319	195700	127342334	1774	1774	1774	1774	0
79	20250319	195600	127342334	1774	1774	1774	1774	0
80	20250319	195500	127342334	1774	1774	1774	1774	0
81	20250319	195400	127342334	1774	1774	1774	1774	0
82	20250319	195300	127342334	1774	1774	1774	1774	0
83	20250319	195200	127342334	1774	1774	1774	1774	0
84	20250319	195100	127342334	1774	1774	1774	1774	0
85	20250319	195000	127342334	1774	1774	1774	1774	0
86	20250319	194900	127342334	1774	1774	1774	1774	0
87	20250319	194800	127342334	1774	1774	1774	1774	0
88	20250319	194700	127342334	1774	1774	1774	1774	0
89	20250319	194600	127342334	1774	1774	1774	1774	0
90	20250319	194500	127342334	1774	1774	1774	1774	0
91	20250319	194400	127342334	1774	1774	1774	1774	0
92	20250319	194300	127342334	1774	1774	1774	1774	419
93	20250319	194200	127342334	1774	1774	1774	1774	0
94	20250319	194100	127342334	1774	1774	1774	1774	0
95	20250319	194000	127342334	1774	1774	1774	1774	0
96	20250319	193900	127342334	1774	1774	1774	1774	0
97	20250319	193800	127342334	1774	1774	1774	1774	0
98	20250319	193700	127342334	1774	1774	1774	1774	0
99	20250319	193600	127342334	1774	1774	1774	1774	0
100	20250319	193500	127342334	1774	1774	1774	1774	0
101	20250319	193400	127342334	1774	1774	1774	1774	0
102	20250319	193300	127342334	1774	1774	1774	1774	0
103	20250319	193200	127342334	1774	1774	1774	1774	0
104	20250319	193100	127342334	1774	1774	1774	1774	0
105	20250319	193000	127342334	1774	1774	1774	1774	0
106	20250319	192900	127342334	1774	1774	1774	1774	0
107	20250319	192800	127342334	1774	1774	1774	1774	0
108	20250319	192700	127342334	1774	1774	1774	1774	0
109	20250319	192600	127342334	1774	1774	1774	1774	0
110	20250319	192500	127342334	1774	1774	1774	1774	0
111	20250319	192400	127342334	1774	1774	1774	1774	0
112	20250319	192300	127342334	1774	1774	1774	1774	0
113	20250319	192200	127342334	1774	1774	1774	1774	0
114	20250319	192100	127342334	1774	1774	1774	1774	0
115	20250319	192000	127342334	1774	1774	1774	1774	0
116	20250319	191900	127342334	1774	1774	1774	1774	0
117	20250319	191800	127342334	1774	1774	1774	1774	0
118	20250319	191700	127342334	1774	1774	1774	1774	0
119	20250319	191600	127342334	1774	1774	1774	1774	0
120	20250319	191500	127342334	1774	1774	1774	1774	0
121	20250319	191400	127342334	1774	1774	1774	1774	0
122	20250319	191300	127342334	1774	1774	1774	1774	419
123	20250319	191200	127342334	1774	1774	1774	1774	0
124	20250319	191100	127342334	1774	1774	1774	1774	0
125	20250319	191000	127342334	1774	1774	1774	1774	0
126	20250319	190900	127342334	1774	1774	1774	1774	0
127	20250319	190800	127342334	1774	1774	1774	1774	0
128	20250319	190700	127342334	1774	1774	1774	1774	0
129	20250319	190600	127342334	1774	1774	1774	1774	0
130	20250319	190500	127342334	1774	1774	1774	1774	0
131	20250319	190400	127342334	1774	1774	1774	1774	0
132	20250319	190300	127342334	1774	1774	1774	1774	0
133	20250319	190200	127342334	1774	1774	1774	1774	0
134	20250319	190100	127342334	1774	1774	1774	1774	0
135	20250319	190000	127342334	1774	1774	1774	1774	0
136	20250319	185900	127342334	1774	1774	1774	1774	0
137	20250319	185800	127342334	1774	1774	1774	1774	0
138	20250319	185700	127342334	1774	1774	1774	1774	0
139	20250319	185600	127342334	1774	1774	1774	1774	0
140	20250319	185500	127342334	1774	1774	1774	1774	0
141	20250319	185400	127342334	1774	1774	1774	1774	0
142	20250319	185300	127342334	1774	1774	1774	1774	0
143	20250319	185200	127342334	1774	1774	1774	1774	0
144	20250319	185100	127342334	1774	1774	1774	1774	0
145	20250319	185000	127342334	1774	1774	1774	1774	0
146	20250319	184900	127342334	1774	1774	1774	1774	0
147	20250319	184800	127342334	1774	1774	1774	1774	0
148	20250319	184700	127342334	1774	1774	1774	1774	0
149	20250319	184600	127342334	1774	1774	1774	1774	0
150	20250319	184500	127342334	1774	1774	1774	1774	0
151	20250319	184400	127342334	1774	1774	1774	1774	0
152	20250319	184300	127342334	1774	1774	1774	1774	419
153	20250319	184200	127342334	1774	1774	1774	1774	0
154	20250319	184100	127342334	1774	1774	1774	1774	0
155	20250319	184000	127342334	1774	1774	1774	1774	0
156	20250319	183900	127342334	1774	1774	1774	1774	0
157	20250319	183800	127342334	1774	1774	1774	1774	0
158	20250319	183700	127342334	1774	1774	1774	1774	0
159	20250319	183600	127342334	1774	1774	1774	1774	0
160	20250319	183500	127342334	1774	1774	1774	1774	0
161	20250319	183400	127342334	1774	1774	1774	1774	0
162	20250319	183300	127342334	1774	1774	1774	1774	0
163	20250319	183200	127342334	1774	1774	1774	1774	0
164	20250319	183100	127342334	1774	1774	1774	1774	0
165	20250319	183000	127342334	1774	1774	1774	1774	0
166	20250319	182900	127342334	1774	1774	1774	1774	0
167	20250319	182800	127342334	1774	1774	1774	1774	0
168	20250319	182700	127342334	1774	1774	1774	1774	0
169	20250319	182600	127342334	1774	1774	1774	1774	0
170	20250319	182500	127342334	1774	1774	1774	1774	0
171	20250319	182400	127342334	1774	1774	1774	1774	0
172	20250319	182300	127342334	1774	1774	1774	1774	0
173	20250319	182200	127342334	1774	1774	1774	1774	0
174	20250319	182100	127342334	1774	1774	1774	1774	0
175	20250319	182000	127342334	1774	1774	1774	1774	0
176	20250319	181900	127342334	1774	1774	1774	1774	0
177	20250319	181800	127342334	1774	1774	1774	1774	0
178	20250319	181700	127342334	1774	1774	1774	1774	0
179	20250319	181600	127342334	1774	1774	1774	1774	0
180	20250319	181500	127342334	1774	1774	1774	1774	0
181	20250319	181400	127342334	1774	1774	1774	1774	0
182	20250319	181300	127342334	1774	1774	1774	1774	419
183	20250319	181200	127342334	1774	1774	1774	1774	0
184	20250319	181100	127342334	1774	1774	1774	1774	0
185	20250319	181000	127342334	1774	1774	1774	1774	0
186	20250319	180900	127342334	1774	1774	1774	1774	0
187	20250319	180800	127342334	1774	1774	1774	1774	0
188	20250319	180700	127342334	1774	1774	1774	1774	0
189	20250319	180600	127342334	1774	1774	1774	1774	0
190	20250319	180500	127342334	1774	1774	1774	1774	0
191	20250319	180400	127342334	1774	1774	1774	1774	0
192	20250319	180300	127342334	1774	1774	1774	1774	0
193	20250319	180200	127342334	1774	1774	1774	1774	0
194	20250319	180100	127342334	1774	1774	1774	1774	0
195	20250319	180000	127342334	1774	1774	1774	1774	0
196	20250319	175900	127342334	1774	1774	1774	1774	0
197	20250319	175800	127342334	1774	1774	1774	1774	0
198	20250319	175700	127342334	1774	1774	1774	1774	0
199	20250319	175600	127342334	1774	1774	1774	1774	0
200	20250319	175500	127342334	1774	1774	1774	1774	0
201	20250319	175400	127342334	1774	1774	1774	1774	0
202	20250319	175300	127342334	1774	1774	1774	1774	0
203	20250319	175200	127342334	1774	1774	1774	1774	0
204	20250319	175100	127342334	1774	1774	1774	1774	0
205	20250319	175000	127342334	1774	1774	1774	1774	0
206	20250319	174900	127342334	1774	1774	1774	1774	0
207	20250319	174800	127342334	1774	1774	1774	1774	0
208	20250319	174700	127342334	1774	1774	1774	1774	0
209	20250319	174600	127342334	1774	1774	1774	1774	0
210	20250319	174500	127342334	1774	1774	1774	1774	0
211	20250319	174400	127342334	1774	1774	1774	1774	0
212	20250319	174300	127342334	1774	1774	1774	1774	419
213	20250319	174200	127342334	1774	1774	1774	1774	0
214	20250319	174100	127342334	1774	1774	1774	1774	0
215	20250319	174000	127342334	1774	1774	1774	1774	0
216	20250319	173900	127342334	1774	1774	1774	1774	0
217	20250319	173800	127342334	1774	1774	1774	1774	0
218	20250319	173700	127342334	1774	1774	1774	1774	0
219	20250319	173600	127342334	1774	1774	1774	1774	0
220	20250319	173500	127342334	1774	1774	1774	1774	0
221	20250319	173400	127342334	1774	1774	1774	1774	0
222	20250319	173300	127342334	1774	1774	1774	1774	0
223	20250319	173200	127342334	1774	1774	1774	1774	0
224	20250319	173100	127342334	1774	1774	1774	1774	0
225	20250319	173000	127342334	1774	1774	1774	1774	0
226	20250319	172900	127342334	1774	1774	1774	1774	0
227	20250319	172800	127342334	1774	1774	1774	1774	0
228	20250319	172700	127342334	1774	1774	1774	1774	0
229	20250319	172600	127342334	1774	1774	1774	1774	0
230	20250319	172500	127342334	1774	1774	1774	1774	0
231	20250319	172400	127342334	1774	1774	1774	1774	0
232	20250319	172300	127342334	1774	1774	1774	1774	0
233	20250319	172200	127342334	1774	1774	1774	1774	0
234	20250319	172100	127342334	1774	1774	1774	1774	0
235	20250319	172000	127342334	1774	1774	1774	1774	0
236	20250319	171900	127342334	1774	1774	1774	1774	0
237	20250319	171800	127342334	1774	1774	1774	1774	0
238	20250319	171700	127342334	1774	1774	1774	1774	0
239	20250319	171600	127342334	1774	1774	1774	1774	0
240	20250319	171500	127342334	1774	1774	1774	1774	0
241	20250319	171400	127342334	1774	1774	1774	1774	0
242	20250319	171300	127342334	1774	1774	1774	1774	419
243	20250319	171200	127342334	1774	1774	1774	1774	0
244	20250319	171100	127342334	1774	1774	1774	1774	0
245	20250319	171000	127342334	1774	1774	1774	1774	0
246	20250319	170900	127342334	1774	1774	1774	1774	0
247	20250319	170800	127342334	1774	1774	1774	1774	0
248	20250319	170700	127342334	1774	1774	1774	1774	0
249	20250319	170600	127342334	1774	1774	1774	1774	0
250	20250319	170500	127342334	1774	1774	1774	1774	0
251	20250319	170400	127342334	1774	1774	1774	1774	0
252	20250319	170300	127342334	1774	1774	1774	1774	0
253	20250319	170200	127342334	1774	1774	1774	1774	0
254	20250319	170100	127342334	1774	1774	1774	1774	0
255	20250319	170000	127342334	1774	1774	1774	1774	0
256	20250319	165900	127342334	1774	1774	1774	1774	0
257	20250319	165800	127342334	1774	1774	1774	1774	0
258	20250319	165700	127342334	1774	1774	1774	1774	0
259	20250319	165600	127342334	1774	1774	1774	1774	0
260	20250319	165500	127342334	1774	1774	1774	1774	0
261	20250319	165400	127342334	1774	1774	1774	1774	0
262	20250319	165300	127342334	1774	1774	1774	1774	0
263	20250319	165200	127342334	1774	1774	1774	1774	0
264	20250319	165100	127342334	1774	1774	1774	1774	0
265	20250319	165000	127342334	1774	1774	1774	1774	0
266	20250319	164900	127342334	1774	1774	1774	1774	0
267	20250319	164800	127342334	1774	1774	1774	1774	0
268	20250319	164700	127342334	1774	1774	1774	1774	0
269	20250319	164600	127342334	1774	1774	1774	1774	0
270	20250319	164500	127342334	1774	1774	1774	1774	0
271	20250319	164400	127342334	1774	1774	1774	1774	0
272	20250319	164300	127342334	1774	1774	1774	1774	419
273	20250319	164200	127342334	1774	1774	1774	1774	0
274	20250319	164100	127342334	1774	1774	1774	1774	0
275	20250319	164000	127342334	1774	1774	1774	1774	0
276	20250319	163900	127342334	1774	1774	1774	1774	0
277	20250319	163800	127342334	1774	1774	1774	1774	0
278	20250319	163700	127342334	1774	1774	1774	1774	0
279	20250319	163600	127342334	1774	1774	1774	1774	0
280	20250319	163500	127342334	1774	1774	1774	1774	0
281	20250319	163400	127342334	1774	1774	1774	1774	0
282	20250319	163300	127342334	1774	1774	1774	1774	0
283	20250319	163200	127342334	1774	1774	1774	1774	0
284	20250319	163100	127342334	1774	1774	1774	1774	0
285	20250319	163000	127342334	1774	1774	1774	1774	0
286	20250319	162900	127342334	1774	1774	1774	1774	0
287	20250319	162800	127342334	1774	1774	1774	1774	0
288	20250319	162700	127342334	1774	1774	1774	1774	0
289	20250319	162600	127342334	1774	1774	1774	1774	0
290	20250319	162500	127342334	1774	1774	1774	1774	0
291	20250319	162400	127342334	1774	1774	1774	1774	0
292	20250319	162300	127342334	1774	1774	1774	1774	0
293	20250319	162200	127342334	1774	1774	1774	1774	0
294	20250319	162100	127342334	1774	1774	1774	1774	0
295	20250319	162000	127342334	1774	1774	1774	1774	0
296	20250319	161900	127342334	1774	1774	1774	1774	0
297	20250319	161800	127342334	1774	1774	1774	1774	0
298	20250319	161700	127342334	1774	1774	1774	1774	0
299	20250319	161600	127342334	1774	1774	1774	1774	0
300	20250319	161500	127342334	1774	1774	1774	1774	0
301	20250319	161400	127342334	1774	1774	1774	1774	0
302	20250319	161300	127342334	1774	1774	1774	1774	419
303	20250319	161200	127342334	1774	1774	1774	1774	0
304	20250319	161100	127342334	1774	1774	1774	1774	0
305	20250319	161000	127342334	1774	1774	1774	1774	0
306	20250319	160900	127342334	1774	1774	1774	1774	0
307	20250319	160800	127342334	1774	1774	1774	1774	0
308	20250319	160700	127342334	1774	1774	1774	1774	0
309	20250319	160600	127342334	1774	1774	1774	1774	0
310	20250319	160500	127342334	1774	1774	1774	1774	0
311	20250319	160400	127342334	1774	1774	1774	1774	0
312	20250319	160300	127342334	1774	1774	1774	1774	0
313	20250319	160200	127342334	1774	1774	1774	1774	0
314	20250319	160100	127342334	1774	1774	1774	1774	0
315	20250319	160000	127342334	1774	1774	1774	1774	0
316	20250319	155900	127342334	1774	1774	1774	1774	0
317	20250319	155800	127342334	1774	1774	1774	1774	0
318	20250319	155700	127342334	1774	1774	1774	1774	0
319	20250319	155600	127342334	1774	1774	1774	1774	0
320	20250319	155500	127342334	1774	1774	1774	1774	0
321	20250319	155400	127342334	1774	1774	1774	1774	0
322	20250319	155300	127342334	1774	1774	1774	1774	0
323	20250319	155200	127342334	1774	1774	1774	1774	0
324	20250319	155100	127342334	1774	1774	1774	1774	0
325	20250319	155000	127342334	1774	1774	1774	1774	0
326	20250319	154900	127342334	1774	1774	1774	1774	0
327	20250319	154800	127342334	1774	1774	1774	1774	0
328	20250319	154700	127342334	1774	1774	1774	1774	0
329	20250319	154600	127342334	1774	1774	1774	1774	0
330	20250319	154500	127342334	1774	1774	1774	1774	0
331	20250319	154400	127342334	1774	1774	1774	1774	0
332	20250319	154300	127342334	1774	1774	1774	1774	419
333	20250319	154200	127342334	1774	1774	1774	1774	0
334	20250319	154100	127342334	1774	1774	1774	1774	0
335	20250319	154000	127342334	1774	1774	1774	1774	0
336	20250319	153900	127342334	1774	1774	1774	1774	0
337	20250319	153800	127342334	1774	1774	1774	1774	0
338	20250319	153700	127342334	1774	1774	1774	1774	0
339	20250319	153600	127342334	1774	1774	1774	1774	0
340	20250319	153500	127342334	1774	1774	1774	1774	0
341	20250319	153400	127342334	1774	1774	1774	1774	0
342	20250319	153300	127342334	1774	1774	1774	1774	0
343	20250319	153200	127342334	1774	1774	1774	1774	0
344	20250319	153100	127342334	1774	1774	1774	1774	0
345	20250319	153000	127342334	1774	1774	1774	1774	419
346	20250319	152900	126599028	1773	1773	1773	1773	0
347	20250319	152800	126599028	1773	1773	1773	1773	0
348	20250319	152700	126599028	1773	1773	1773	1773	0
349	20250319	152600	126599028	1773	1773	1773	1773	0
350	20250319	152500	126599028	1773	1773	1773	1773	0
351	20250319	152400	126599028	1773	1773	1773	1773	0
352	20250319	152300	126599028	1773	1773	1773	1773	0
353	20250319	152200	126599028	1773	1773	1773	1773	0
354	20250319	152100	126599028	1773	1773	1773	1773	0
355	20250319	152000	126599028	1773	1773	1773	1773	0
356	20250319	151900	126599028	1773	1776	1776	1772	81
357	20250319	151800	126455432	1776	1776	1776	1776	10
358	20250319	151700	126437672	1772	1775	1775	1772	461
359	20250319	151600	125620570	1775	1775	1775	1775	0
360	20250319	151500	125620570	1775	1775	1775	1775	200
361	20250319	151400	125265570	1775	1775	1775	1775	19
362	20250319	151300	125231845	1776	1777	1777	1776	2
363	20250319	151200	125228292	1778	1778	1778	1778	1
364	20250319	151100	125226514	1779	1779	1779	1779	0
365	20250319	151000	125226514	1779	1779	1779	1779	1
366	20250319	150900	125224735	1775	1778	1778	1775	593
367	20250319	150800	124172153	1779	1779	1779	1775	411
368	20250319	150700	123442610	1779	1779	1779	1779	1
369	20250319	150600	123440831	1773	1773	1773	1773	0
370	20250319	150500	123440831	1773	1773	1773	1773	0
371	20250319	150400	123440831	1773	1773	1773	1773	0
372	20250319	150300	123440831	1773	1773	1773	1773	0
373	20250319	150200	123440831	1773	1773	1773	1773	0
374	20250319	150100	123440831	1773	1778	1778	1773	200
375	20250319	150000	123086216	1779	1779	1779	1779	96
376	20250319	145900	122915432	1779	1779	1779	1779	0
377	20250319	145800	122915432	1779	1779	1779	1779	0
378	20250319	145700	122915432	1779	1779	1779	1779	1
379	20250319	145600	122913653	1778	1779	1779	1778	2
380	20250319	145500	122910096	1779	1779	1779	1779	0
381	20250319	145400	122910096	1779	1779	1779	1779	0
382	20250319	145300	122910096	1779	1779	1779	1779	1
383	20250319	145200	122908317	1779	1779	1779	1779	1
384	20250319	145100	122906538	1773	1773	1773	1773	0
385	20250319	145000	122906538	1773	1773	1773	1773	0
386	20250319	144900	122906538	1773	1778	1778	1773	379
387	20250319	144800	122234427	1779	1779	1779	1779	27
388	20250319	144700	122186394	1775	1775	1775	1775	0
389	20250319	144600	122186394	1775	1775	1775	1775	0
390	20250319	144500	122186394	1775	1775	1775	1775	0
391	20250319	144400	122186394	1775	1778	1778	1775	2224
392	20250319	144300	118237514	1778	1778	1778	1778	15
393	20250319	144200	118210844	1778	1776	1778	1776	2084
394	20250319	144100	114506298	1776	1776	1776	1776	0
395	20250319	144000	114506298	1776	1776	1776	1776	0
396	20250319	143900	114506298	1776	1776	1776	1776	10
397	20250319	143800	114488538	1776	1776	1776	1776	0
398	20250319	143700	114488538	1776	1776	1776	1776	0
399	20250319	143600	114488538	1776	1776	1776	1776	0
400	20250319	143500	114488538	1776	1776	1776	1776	0
401	20250319	143400	114488538	1776	1776	1776	1776	8
402	20250319	143300	114474330	1776	1776	1776	1776	2
403	20250319	143200	114470778	1776	1776	1776	1776	0
404	20250319	143100	114470778	1776	1776	1776	1776	0
405	20250319	143000	114470778	1776	1776	1776	1776	1
406	20250319	142900	114469002	1775	1775	1775	1775	0
407	20250319	142800	114469002	1775	1775	1775	1775	66
408	20250319	142700	114351852	1776	1776	1776	1776	0
409	20250319	142600	114351852	1776	1776	1776	1776	0
410	20250319	142500	114351852	1776	1776	1776	1776	0
411	20250319	142400	114351852	1776	1776	1776	1776	25
412	20250319	142300	114307452	1777	1777	1777	1777	14
413	20250319	142200	114282574	1776	1776	1776	1776	0
414	20250319	142100	114282574	1776	1776	1776	1776	9
415	20250319	142000	114266590	1777	1777	1777	1777	23
416	20250319	141900	114225719	1777	1776	1777	1776	8
417	20250319	141800	114211509	1777	1777	1777	1777	1
418	20250319	141700	114209732	1777	1777	1777	1777	10
419	20250319	141600	114191962	1777	1777	1777	1777	31
420	20250319	141500	114136875	1777	1777	1777	1777	12
421	20250319	141400	114115551	1777	1777	1777	1777	1
422	20250319	141300	114113774	1777	1777	1777	1777	0
423	20250319	141200	114113774	1777	1777	1777	1777	4
424	20250319	141100	114106666	1777	1777	1777	1777	1
425	20250319	141000	114104889	1775	1777	1777	1775	10
426	20250319	140900	114087137	1777	1776	1777	1776	3
427	20250319	140800	114081807	1777	1777	1777	1777	0
428	20250319	140700	114081807	1777	1777	1777	1777	102
429	20250319	140600	113900553	1777	1777	1777	1777	0
430	20250319	140500	113900553	1777	1777	1777	1777	0
431	20250319	140400	113900553	1777	1777	1777	1777	1
432	20250319	140300	113898776	1776	1776	1776	1776	299
433	20250319	140200	113367752	1776	1776	1776	1776	0
434	20250319	140100	113367752	1776	1776	1776	1776	539
435	20250319	140000	112410488	1776	1776	1776	1776	76
436	20250319	135900	112275512	1778	1777	1778	1777	6
437	20250319	135800	112264848	1777	1777	1777	1777	0
438	20250319	135700	112264848	1777	1777	1777	1777	826
439	20250319	135600	110797046	1778	1778	1778	1778	2
440	20250319	135500	110793490	1778	1778	1778	1778	0
441	20250319	135400	110793490	1778	1778	1778	1778	16
442	20250319	135300	110765042	1778	1778	1778	1778	27
443	20250319	135200	110717036	1777	1777	1777	1777	0
444	20250319	135100	110717036	1777	1777	1777	1777	0
445	20250319	135000	110717036	1777	1777	1777	1777	0
446	20250319	134900	110717036	1777	1777	1777	1777	1
447	20250319	134800	110715259	1777	1777	1777	1777	0
448	20250319	134700	110715259	1777	1777	1777	1777	100
449	20250319	134600	110537559	1776	1776	1776	1776	1
450	20250319	134500	110535783	1777	1777	1777	1777	0
451	20250319	134400	110535783	1777	1777	1777	1775	103
452	20250319	134300	110352952	1776	1777	1777	1776	3
453	20250319	134200	110347622	1778	1778	1778	1778	0
454	20250319	134100	110347622	1778	1778	1778	1777	4
455	20250319	134000	110340511	1779	1779	1779	1779	0
456	20250319	133900	110340511	1779	1779	1779	1779	0
457	20250319	133800	110340511	1779	1779	1779	1779	0
458	20250319	133700	110340511	1779	1779	1779	1779	0
459	20250319	133600	110340511	1779	1779	1779	1779	11
460	20250319	133500	110320942	1779	1779	1779	1779	18
461	20250319	133400	110288920	1779	1778	1779	1776	103
462	20250319	133300	110105788	1778	1778	1778	1778	46
463	20250319	133200	110024000	1776	1776	1776	1776	28
464	20250319	133100	109974272	1776	1776	1776	1776	2
465	20250319	133000	109970720	1776	1776	1776	1776	1037
466	20250319	132900	108129008	1776	1776	1776	1776	1
467	20250319	132800	108127232	1776	1776	1776	1776	5
468	20250319	132700	108118352	1776	1776	1776	1776	401
469	20250319	132600	107406176	1776	1776	1776	1776	1
470	20250319	132500	107404400	1775	1774	1775	1774	2159
471	20250319	132400	103573167	1774	1774	1774	1774	0
472	20250319	132300	103573167	1774	1774	1774	1774	0
473	20250319	132200	103573167	1774	1774	1774	1774	0
474	20250319	132100	103573167	1774	1774	1774	1774	0
475	20250319	132000	103573167	1774	1774	1774	1774	291
476	20250319	131900	103056933	1773	1773	1773	1773	2
477	20250319	131800	103053387	1766	1766	1766	1766	0
478	20250319	131700	103053387	1766	1766	1766	1766	0
479	20250319	131600	103053387	1766	1766	1766	1766	0
480	20250319	131500	103053387	1766	1766	1766	1766	0
481	20250319	131400	103053387	1766	1766	1766	1766	0
482	20250319	131300	103053387	1766	1766	1766	1766	0
483	20250319	131200	103053387	1766	1766	1766	1766	0
484	20250319	131100	103053387	1766	1766	1766	1766	0
485	20250319	131000	103053387	1766	1766	1766	1766	0
486	20250319	130900	103053387	1766	1766	1766	1766	0
487	20250319	130800	103053387	1766	1766	1766	1766	0
488	20250319	130700	103053387	1766	1766	1766	1766	0
489	20250319	130600	103053387	1766	1766	1766	1766	80
490	20250319	130500	102912107	1766	1766	1766	1766	0
491	20250319	130400	102912107	1766	1766	1766	1766	0
492	20250319	130300	102912107	1766	1766	1766	1766	0
493	20250319	130200	102912107	1766	1766	1766	1766	0
494	20250319	130100	102912107	1766	1766	1766	1766	93
495	20250319	130000	102747869	1765	1765	1765	1765	0
496	20250319	125900	102747869	1765	1765	1765	1765	0
497	20250319	125800	102747869	1765	1765	1765	1765	0
498	20250319	125700	102747869	1765	1765	1765	1765	0
499	20250319	125600	102747869	1765	1765	1765	1765	0
500	20250319	125500	102747869	1765	1765	1765	1765	0
501	20250319	125400	102747869	1765	1765	1765	1765	0
502	20250319	125300	102747869	1765	1765	1765	1765	0
503	20250319	125200	102747869	1765	1765	1765	1765	0
504	20250319	125100	102747869	1765	1765	1765	1765	0
505	20250319	125000	102747869	1765	1765	1765	1765	0
506	20250319	124900	102747869	1765	1771	1771	1765	100
507	20250319	124800	102571266	1771	1771	1771	1771	0
508	20250319	124700	102571266	1771	1771	1771	1771	0
509	20250319	124600	102571266	1771	1773	1774	1771	13
510	20250319	124500	102548228	1772	1772	1772	1772	2
511	20250319	124400	102544684	1775	1775	1775	1775	0
512	20250319	124300	102544684	1775	1773	1775	1771	3
513	20250319	124200	102539365	1772	1772	1772	1772	1
514	20250319	124100	102537593	1772	1772	1772	1770	144
515	20250319	124000	102282708	1775	1775	1775	1775	1
516	20250319	123900	102280933	1775	1772	1775	1772	4
517	20250319	123800	102273842	1770	1775	1775	1770	133
518	20250319	123700	102038295	1770	1770	1770	1770	10
519	20250319	123600	102020595	1770	1770	1770	1770	0
520	20250319	123500	102020595	1770	1770	1770	1770	0
521	20250319	123400	102020595	1770	1770	1770	1770	0
522	20250319	123300	102020595	1770	1770	1770	1770	0
523	20250319	123200	102020595	1770	1770	1770	1770	7
524	20250319	123100	102008205	1771	1771	1771	1771	0
525	20250319	123000	102008205	1771	1771	1771	1771	0
526	20250319	122900	102008205	1771	1771	1771	1771	0
527	20250319	122800	102008205	1771	1771	1771	1771	0
528	20250319	122700	102008205	1771	1771	1771	1771	100
529	20250319	122600	101831105	1771	1771	1771	1771	0
530	20250319	122500	101831105	1771	1771	1771	1771	0
531	20250319	122400	101831105	1771	1771	1771	1771	0
532	20250319	122300	101831105	1771	1771	1771	1771	0
533	20250319	122200	101831105	1771	1771	1771	1771	1
534	20250319	122100	101829334	1773	1773	1773	1773	0
535	20250319	122000	101829334	1773	1771	1773	1771	1016
536	20250319	121900	100028326	1771	1772	1772	1771	1920
537	20250319	121800	96627586	1775	1773	1775	1773	764
538	20250319	121700	95273012	1775	1775	1775	1775	0
539	20250319	121600	95273012	1775	1775	1775	1775	100
540	20250319	121500	95095512	1773	1773	1773	1773	181
541	20250319	121400	94774599	1772	1771	1772	1771	1078
542	20250319	121300	92864461	1771	1771	1771	1771	22
543	20250319	121200	92825499	1770	1765	1770	1765	11317
544	20250319	121100	72832089	1764	1764	1764	1764	0
545	20250319	121000	72832089	1764	1764	1764	1764	0
546	20250319	120900	72832089	1764	1764	1764	1764	150
547	20250319	120800	72567489	1765	1765	1765	1765	2256
548	20250319	120700	68585649	1766	1766	1766	1766	327
549	20250319	120600	68008167	1766	1766	1766	1766	0
550	20250319	120500	68008167	1766	1766	1766	1766	0
551	20250319	120400	68008167	1766	1766	1766	1766	0
552	20250319	120300	68008167	1766	1766	1766	1766	0
553	20250319	120200	68008167	1766	1766	1766	1766	0
554	20250319	120100	68008167	1766	1766	1766	1766	0
555	20250319	120000	68008167	1766	1766	1766	1766	0
556	20250319	115900	68008167	1766	1766	1766	1766	2
557	20250319	115800	68004635	1765	1765	1765	1765	0
558	20250319	115700	68004635	1765	1765	1765	1765	0
559	20250319	115600	68004635	1765	1765	1765	1765	0
560	20250319	115500	68004635	1765	1765	1765	1765	0
561	20250319	115400	68004635	1765	1765	1765	1765	0
562	20250319	115300	68004635	1765	1765	1765	1765	0
563	20250319	115200	68004635	1765	1765	1765	1765	0
564	20250319	115100	68004635	1765	1765	1765	1765	0
565	20250319	115000	68004635	1765	1765	1765	1765	0
566	20250319	114900	68004635	1765	1765	1765	1765	0
567	20250319	114800	68004635	1765	1765	1765	1765	0
568	20250319	114700	68004635	1765	1765	1765	1765	74
569	20250319	114600	67874025	1765	1765	1765	1765	0
570	20250319	114500	67874025	1765	1765	1765	1765	0
571	20250319	114400	67874025	1765	1765	1765	1765	0
572	20250319	114300	67874025	1765	1765	1765	1765	0
573	20250319	114200	67874025	1765	1765	1765	1765	0
574	20250319	114100	67874025	1765	1765	1765	1765	0
575	20250319	114000	67874025	1765	1765	1765	1765	0
576	20250319	113900	67874025	1765	1765	1765	1765	0
577	20250319	113800	67874025	1765	1765	1765	1765	0
578	20250319	113700	67874025	1765	1764	1765	1764	25
579	20250319	113600	67829923	1764	1764	1764	1764	0
580	20250319	113500	67829923	1764	1764	1764	1764	75
581	20250319	113400	67697623	1770	1770	1770	1770	0
582	20250319	113300	67697623	1770	1770	1770	1770	0
583	20250319	113200	67697623	1770	1770	1770	1770	0
584	20250319	113100	67697623	1770	1770	1770	1770	0
585	20250319	113000	67697623	1770	1770	1770	1770	0
586	20250319	112900	67697623	1770	1770	1770	1770	60
587	20250319	112800	67591423	1764	1764	1764	1764	0
588	20250319	112700	67591423	1764	1764	1764	1764	177
589	20250319	112600	67279195	1770	1766	1770	1764	131
590	20250319	112500	67047496	1770	1770	1770	1770	13
591	20250319	112400	67024486	1767	1767	1767	1767	0
592	20250319	112300	67024486	1767	1767	1767	1767	0
593	20250319	112200	67024486	1767	1767	1767	1767	70
594	20250319	112100	66900796	1767	1767	1767	1767	0
595	20250319	112000	66900796	1767	1767	1767	1767	15
596	20250319	111900	66874291	1767	1767	1767	1767	2
597	20250319	111800	66870757	1767	1767	1767	1767	13
598	20250319	111700	66847786	1767	1767	1767	1767	0
599	20250319	111600	66847786	1767	1767	1767	1767	100
600	20250319	111500	66671086	1770	1770	1770	1770	1
601	20250319	111400	66669316	1764	1764	1764	1764	0
602	20250319	111300	66669316	1764	1764	1764	1764	310
603	20250319	111200	66122476	1764	1764	1764	1764	0
604	20250319	111100	66122476	1764	1764	1764	1764	0
605	20250319	111000	66122476	1764	1765	1765	1764	313
606	20250319	110900	65570341	1766	1766	1766	1766	0
607	20250319	110800	65570341	1766	1766	1766	1766	2
608	20250319	110700	65566809	1764	1764	1764	1764	0
609	20250319	110600	65566809	1764	1764	1764	1764	0
610	20250319	110500	65566809	1764	1764	1764	1764	0
611	20250319	110400	65566809	1764	1764	1764	1764	320
612	20250319	110300	65002329	1764	1764	1764	1764	0
613	20250319	110200	65002329	1764	1764	1764	1764	100
614	20250319	110100	64825929	1770	1770	1770	1770	0
615	20250319	110000	64825929	1770	1770	1770	1770	0
616	20250319	105900	64825929	1770	1770	1770	1770	1
617	20250319	105800	64824159	1764	1764	1764	1764	0
618	20250319	105700	64824159	1764	1765	1765	1764	723
619	20250319	105600	63548785	1765	1770	1770	1765	314
620	20250319	105500	62993050	1770	1770	1770	1770	0
621	20250319	105400	62993050	1770	1770	1770	1770	100
622	20250319	105300	62816050	1764	1770	1770	1764	70
623	20250319	105200	62692564	1764	1764	1764	1764	0
624	20250319	105100	62692564	1764	1764	1764	1764	0
625	20250319	105000	62692564	1764	1764	1764	1764	0
626	20250319	104900	62692564	1764	1764	1764	1764	156
627	20250319	104800	62417380	1764	1764	1764	1764	110
628	20250319	104700	62223340	1772	1772	1772	1772	0
629	20250319	104600	62223340	1772	1772	1772	1772	0
630	20250319	104500	62223340	1772	1772	1772	1772	1
631	20250319	104400	62221568	1764	1764	1764	1764	400
632	20250319	104300	61515968	1769	1769	1769	1769	37
633	20250319	104200	61450515	1763	1763	1763	1763	0
634	20250319	104100	61450515	1763	1763	1763	1763	0
635	20250319	104000	61450515	1763	1765	1765	1763	10000
636	20250319	103900	43813465	1765	1765	1765	1765	75
637	20250319	103800	43681090	1765	1765	1765	1765	0
638	20250319	103700	43681090	1765	1765	1765	1765	360
639	20250319	103600	43045690	1765	1765	1765	1765	1000
640	20250319	103500	41280690	1766	1766	1766	1766	151
641	20250319	103400	41014024	1769	1769	1769	1769	0
642	20250319	103300	41014024	1769	1769	1769	1769	0
643	20250319	103200	41014024	1769	1769	1769	1769	0
644	20250319	103100	41014024	1769	1769	1769	1769	0
645	20250319	103000	41014024	1769	1769	1769	1769	1
646	20250319	102900	41012255	1766	1766	1766	1766	5
647	20250319	102800	41003425	1766	1766	1766	1766	0
648	20250319	102700	41003425	1766	1766	1766	1766	5
649	20250319	102600	40994595	1769	1769	1769	1769	0
650	20250319	102500	40994595	1769	1769	1769	1769	100
651	20250319	102400	40817695	1764	1764	1764	1764	0
652	20250319	102300	40817695	1764	1765	1765	1764	259
653	20250319	102200	40360818	1771	1771	1771	1771	0
654	20250319	102100	40360818	1771	1773	1773	1771	21
655	20250319	102000	40323625	1764	1764	1764	1764	750
656	20250319	101900	39000625	1764	1764	1764	1764	550
657	20250319	101800	38030425	1764	1766	1766	1764	5600
658	20250319	101700	28147788	1766	1770	1770	1766	2140
659	20250319	101600	24366793	1772	1772	1772	1772	3
660	20250319	101500	24361477	1776	1777	1777	1773	7
661	20250319	101400	24349051	1777	1777	1777	1777	0
662	20250319	101300	24349051	1777	1777	1777	1777	0
663	20250319	101200	24349051	1777	1777	1777	1777	1
664	20250319	101100	24347274	1767	1767	1767	1767	50
665	20250319	101000	24258924	1778	1778	1778	1778	0
666	20250319	100900	24258924	1778	1767	1778	1767	142
667	20250319	100800	24007999	1778	1778	1778	1778	1
668	20250319	100700	24006221	1780	1768	1780	1768	38
669	20250319	100600	23939025	1767	1768	1768	1767	510
670	20250319	100500	23037524	1769	1769	1769	1769	0
671	20250319	100400	23037524	1769	1769	1769	1769	560
672	20250319	100300	22046884	1780	1780	1780	1780	0
673	20250319	100200	22046884	1780	1780	1780	1780	0
674	20250319	100100	22046884	1780	1780	1780	1780	10
675	20250319	100000	22029084	1780	1780	1780	1780	1
676	20250319	095900	22027304	1768	1768	1768	1768	1
677	20250319	095800	22025536	1767	1767	1767	1767	0
678	20250319	095700	22025536	1767	1767	1767	1767	31
679	20250319	095600	21970759	1780	1780	1780	1780	0
680	20250319	095500	21970759	1780	1780	1780	1780	1
681	20250319	095400	21968979	1768	1768	1768	1768	0
682	20250319	095300	21968979	1768	1768	1768	1768	140
683	20250319	095200	21721459	1768	1768	1768	1768	0
684	20250319	095100	21721459	1768	1768	1768	1768	0
685	20250319	095000	21721459	1768	1771	1772	1767	240
686	20250319	094900	21296974	1771	1771	1771	1771	739
687	20250319	094800	19988205	1771	1771	1771	1771	0
688	20250319	094700	19988205	1771	1771	1771	1771	0
689	20250319	094600	19988205	1771	1771	1771	1771	10
690	20250319	094500	19970495	1771	1771	1771	1771	3
691	20250319	094400	19965182	1771	1767	1771	1765	953
692	20250319	094300	18279741	1769	1768	1769	1768	90
693	20250319	094200	18120620	1768	1768	1768	1768	10
694	20250319	094100	18102940	1768	1768	1768	1768	0
695	20250319	094000	18102940	1768	1768	1768	1768	1
696	20250319	093900	18101172	1768	1768	1768	1768	0
697	20250319	093800	18101172	1768	1768	1768	1768	195
698	20250319	093700	17756412	1768	1768	1768	1768	30
699	20250319	093600	17703372	1768	1768	1768	1768	30
700	20250319	093500	17650332	1768	1768	1768	1768	10
701	20250319	093400	17632652	1765	1765	1765	1765	0
702	20250319	093300	17632652	1765	1765	1765	1765	45
703	20250319	093200	17553227	1765	1766	1766	1765	34
704	20250319	093100	17493209	1767	1767	1767	1767	19
705	20250319	093000	17459636	1769	1769	1769	1769	0
706	20250319	092900	17459636	1769	1766	1769	1766	151
707	20250319	092800	17192967	1769	1765	1769	1765	291
708	20250319	092700	16679348	1769	1769	1769	1769	0
709	20250319	092600	16679348	1769	1769	1769	1769	1
710	20250319	092500	16677579	1769	1766	1769	1766	2446
711	20250319	092400	12357940	1766	1766	1766	1766	300
712	20250319	092300	11828140	1764	1764	1764	1764	958
713	20250319	092200	10138228	1764	1764	1764	1764	9
714	20250319	092100	10122352	1764	1764	1764	1764	1451
715	20250319	092000	7562788	1764	1764	1764	1764	0
716	20250319	091900	7562788	1764	1764	1764	1764	51
717	20250319	091800	7472824	1763	1763	1763	1763	0
718	20250319	091700	7472824	1763	1764	1764	1763	389
719	20250319	091600	6786994	1766	1766	1766	1763	1157
720	20250319	091500	4745337	1766	1766	1766	1766	38
721	20250319	091400	4678229	1766	1766	1766	1766	579
722	20250319	091300	3655715	1766	1767	1767	1766	501
723	20250319	091200	2770948	1767	1768	1769	1766	227
724	20250319	091100	2370031	1769	1770	1770	1769	600
725	20250319	091000	1308040	1770	1770	1770	1770	400
726	20250319	090900	600040	1770	1773	1773	1770	216
727	20250319	090800	217487	1783	1783	1783	1783	0
728	20250319	090700	217487	1783	1783	1783	1783	99
729	20250319	090600	40970	1783	1783	1783	1783	1
730	20250319	090500	39187	1773	1774	1774	1773	6
731	20250319	090400	28547	1784	1784	1784	1784	15
732	20250319	090300	1787	1787	1787	1787	1787	0
733	20250319	090200	1787	1787	1787	1787	1787	0
734	20250319	090100	1787	1787	1787	1787	1787	0
735	20250319	090000	1787	1787	1787	1787	1787	1