KissMeData/146060/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	203100	49071842	1356	1356	1356	1356	418
3	20250314	203000	49071842	1356	1356	1356	1356	0
4	20250314	202900	49071842	1356	1356	1356	1356	0
5	20250314	202800	49071842	1356	1356	1356	1356	0
6	20250314	202700	49071842	1356	1356	1356	1356	0
7	20250314	202600	49071842	1356	1356	1356	1356	0
8	20250314	202500	49071842	1356	1356	1356	1356	0
9	20250314	202400	49071842	1356	1356	1356	1356	0
10	20250314	202300	49071842	1356	1356	1356	1356	0
11	20250314	202200	49071842	1356	1356	1356	1356	0
12	20250314	202100	49071842	1356	1356	1356	1356	0
13	20250314	202000	49071842	1356	1356	1356	1356	0
14	20250314	201900	49071842	1356	1356	1356	1356	0
15	20250314	201800	49071842	1356	1356	1356	1356	0
16	20250314	201700	49071842	1356	1356	1356	1356	0
17	20250314	201600	49071842	1356	1356	1356	1356	0
18	20250314	201500	49071842	1356	1356	1356	1356	0
19	20250314	201400	49071842	1356	1356	1356	1356	0
20	20250314	201300	49071842	1356	1356	1356	1356	0
21	20250314	201200	49071842	1356	1356	1356	1356	0
22	20250314	201100	49071842	1356	1356	1356	1356	0
23	20250314	201000	49071842	1356	1356	1356	1356	0
24	20250314	200900	49071842	1356	1356	1356	1356	0
25	20250314	200800	49071842	1356	1356	1356	1356	0
26	20250314	200700	49071842	1356	1356	1356	1356	0
27	20250314	200600	49071842	1356	1356	1356	1356	0
28	20250314	200500	49071842	1356	1356	1356	1356	0
29	20250314	200400	49071842	1356	1356	1356	1356	0
30	20250314	200300	49071842	1356	1356	1356	1356	0
31	20250314	200200	49071842	1356	1356	1356	1356	0
32	20250314	200100	49071842	1356	1356	1356	1356	418
33	20250314	200000	49071842	1356	1356	1356	1356	0
34	20250314	195900	49071842	1356	1356	1356	1356	0
35	20250314	195800	49071842	1356	1356	1356	1356	0
36	20250314	195700	49071842	1356	1356	1356	1356	0
37	20250314	195600	49071842	1356	1356	1356	1356	0
38	20250314	195500	49071842	1356	1356	1356	1356	0
39	20250314	195400	49071842	1356	1356	1356	1356	0
40	20250314	195300	49071842	1356	1356	1356	1356	0
41	20250314	195200	49071842	1356	1356	1356	1356	0
42	20250314	195100	49071842	1356	1356	1356	1356	0
43	20250314	195000	49071842	1356	1356	1356	1356	0
44	20250314	194900	49071842	1356	1356	1356	1356	0
45	20250314	194800	49071842	1356	1356	1356	1356	0
46	20250314	194700	49071842	1356	1356	1356	1356	0
47	20250314	194600	49071842	1356	1356	1356	1356	0
48	20250314	194500	49071842	1356	1356	1356	1356	0
49	20250314	194400	49071842	1356	1356	1356	1356	0
50	20250314	194300	49071842	1356	1356	1356	1356	0
51	20250314	194200	49071842	1356	1356	1356	1356	0
52	20250314	194100	49071842	1356	1356	1356	1356	0
53	20250314	194000	49071842	1356	1356	1356	1356	0
54	20250314	193900	49071842	1356	1356	1356	1356	0
55	20250314	193800	49071842	1356	1356	1356	1356	0
56	20250314	193700	49071842	1356	1356	1356	1356	0
57	20250314	193600	49071842	1356	1356	1356	1356	0
58	20250314	193500	49071842	1356	1356	1356	1356	0
59	20250314	193400	49071842	1356	1356	1356	1356	0
60	20250314	193300	49071842	1356	1356	1356	1356	0
61	20250314	193200	49071842	1356	1356	1356	1356	0
62	20250314	193100	49071842	1356	1356	1356	1356	418
63	20250314	193000	49071842	1356	1356	1356	1356	0
64	20250314	192900	49071842	1356	1356	1356	1356	0
65	20250314	192800	49071842	1356	1356	1356	1356	0
66	20250314	192700	49071842	1356	1356	1356	1356	0
67	20250314	192600	49071842	1356	1356	1356	1356	0
68	20250314	192500	49071842	1356	1356	1356	1356	0
69	20250314	192400	49071842	1356	1356	1356	1356	0
70	20250314	192300	49071842	1356	1356	1356	1356	0
71	20250314	192200	49071842	1356	1356	1356	1356	0
72	20250314	192100	49071842	1356	1356	1356	1356	0
73	20250314	192000	49071842	1356	1356	1356	1356	0
74	20250314	191900	49071842	1356	1356	1356	1356	0
75	20250314	191800	49071842	1356	1356	1356	1356	0
76	20250314	191700	49071842	1356	1356	1356	1356	0
77	20250314	191600	49071842	1356	1356	1356	1356	0
78	20250314	191500	49071842	1356	1356	1356	1356	0
79	20250314	191400	49071842	1356	1356	1356	1356	0
80	20250314	191300	49071842	1356	1356	1356	1356	0
81	20250314	191200	49071842	1356	1356	1356	1356	0
82	20250314	191100	49071842	1356	1356	1356	1356	0
83	20250314	191000	49071842	1356	1356	1356	1356	0
84	20250314	190900	49071842	1356	1356	1356	1356	0
85	20250314	190800	49071842	1356	1356	1356	1356	0
86	20250314	190700	49071842	1356	1356	1356	1356	0
87	20250314	190600	49071842	1356	1356	1356	1356	0
88	20250314	190500	49071842	1356	1356	1356	1356	0
89	20250314	190400	49071842	1356	1356	1356	1356	0
90	20250314	190300	49071842	1356	1356	1356	1356	0
91	20250314	190200	49071842	1356	1356	1356	1356	0
92	20250314	190100	49071842	1356	1356	1356	1356	418
93	20250314	190000	49071842	1356	1356	1356	1356	0
94	20250314	185900	49071842	1356	1356	1356	1356	0
95	20250314	185800	49071842	1356	1356	1356	1356	0
96	20250314	185700	49071842	1356	1356	1356	1356	0
97	20250314	185600	49071842	1356	1356	1356	1356	0
98	20250314	185500	49071842	1356	1356	1356	1356	0
99	20250314	185400	49071842	1356	1356	1356	1356	0
100	20250314	185300	49071842	1356	1356	1356	1356	0
101	20250314	185200	49071842	1356	1356	1356	1356	0
102	20250314	185100	49071842	1356	1356	1356	1356	0
103	20250314	185000	49071842	1356	1356	1356	1356	0
104	20250314	184900	49071842	1356	1356	1356	1356	0
105	20250314	184800	49071842	1356	1356	1356	1356	0
106	20250314	184700	49071842	1356	1356	1356	1356	0
107	20250314	184600	49071842	1356	1356	1356	1356	0
108	20250314	184500	49071842	1356	1356	1356	1356	0
109	20250314	184400	49071842	1356	1356	1356	1356	0
110	20250314	184300	49071842	1356	1356	1356	1356	0
111	20250314	184200	49071842	1356	1356	1356	1356	0
112	20250314	184100	49071842	1356	1356	1356	1356	0
113	20250314	184000	49071842	1356	1356	1356	1356	0
114	20250314	183900	49071842	1356	1356	1356	1356	0
115	20250314	183800	49071842	1356	1356	1356	1356	0
116	20250314	183700	49071842	1356	1356	1356	1356	0
117	20250314	183600	49071842	1356	1356	1356	1356	0
118	20250314	183500	49071842	1356	1356	1356	1356	0
119	20250314	183400	49071842	1356	1356	1356	1356	0
120	20250314	183300	49071842	1356	1356	1356	1356	0
121	20250314	183200	49071842	1356	1356	1356	1356	0
122	20250314	183100	49071842	1356	1356	1356	1356	418
123	20250314	183000	49071842	1356	1356	1356	1356	0
124	20250314	182900	49071842	1356	1356	1356	1356	0
125	20250314	182800	49071842	1356	1356	1356	1356	0
126	20250314	182700	49071842	1356	1356	1356	1356	0
127	20250314	182600	49071842	1356	1356	1356	1356	0
128	20250314	182500	49071842	1356	1356	1356	1356	0
129	20250314	182400	49071842	1356	1356	1356	1356	0
130	20250314	182300	49071842	1356	1356	1356	1356	0
131	20250314	182200	49071842	1356	1356	1356	1356	0
132	20250314	182100	49071842	1356	1356	1356	1356	0
133	20250314	182000	49071842	1356	1356	1356	1356	0
134	20250314	181900	49071842	1356	1356	1356	1356	0
135	20250314	181800	49071842	1356	1356	1356	1356	0
136	20250314	181700	49071842	1356	1356	1356	1356	0
137	20250314	181600	49071842	1356	1356	1356	1356	0
138	20250314	181500	49071842	1356	1356	1356	1356	0
139	20250314	181400	49071842	1356	1356	1356	1356	0
140	20250314	181300	49071842	1356	1356	1356	1356	0
141	20250314	181200	49071842	1356	1356	1356	1356	0
142	20250314	181100	49071842	1356	1356	1356	1356	0
143	20250314	181000	49071842	1356	1356	1356	1356	0
144	20250314	180900	49071842	1356	1356	1356	1356	0
145	20250314	180800	49071842	1356	1356	1356	1356	0
146	20250314	180700	49071842	1356	1356	1356	1356	0
147	20250314	180600	49071842	1356	1356	1356	1356	0
148	20250314	180500	49071842	1356	1356	1356	1356	0
149	20250314	180400	49071842	1356	1356	1356	1356	0
150	20250314	180300	49071842	1356	1356	1356	1356	0
151	20250314	180200	49071842	1356	1356	1356	1356	0
152	20250314	180100	49071842	1356	1356	1356	1356	418
153	20250314	180000	49071842	1356	1356	1356	1356	0
154	20250314	175900	49071842	1356	1356	1356	1356	0
155	20250314	175800	49071842	1356	1356	1356	1356	0
156	20250314	175700	49071842	1356	1356	1356	1356	0
157	20250314	175600	49071842	1356	1356	1356	1356	0
158	20250314	175500	49071842	1356	1356	1356	1356	0
159	20250314	175400	49071842	1356	1356	1356	1356	0
160	20250314	175300	49071842	1356	1356	1356	1356	0
161	20250314	175200	49071842	1356	1356	1356	1356	0
162	20250314	175100	49071842	1356	1356	1356	1356	0
163	20250314	175000	49071842	1356	1356	1356	1356	0
164	20250314	174900	49071842	1356	1356	1356	1356	0
165	20250314	174800	49071842	1356	1356	1356	1356	0
166	20250314	174700	49071842	1356	1356	1356	1356	0
167	20250314	174600	49071842	1356	1356	1356	1356	0
168	20250314	174500	49071842	1356	1356	1356	1356	0
169	20250314	174400	49071842	1356	1356	1356	1356	0
170	20250314	174300	49071842	1356	1356	1356	1356	0
171	20250314	174200	49071842	1356	1356	1356	1356	0
172	20250314	174100	49071842	1356	1356	1356	1356	0
173	20250314	174000	49071842	1356	1356	1356	1356	0
174	20250314	173900	49071842	1356	1356	1356	1356	0
175	20250314	173800	49071842	1356	1356	1356	1356	0
176	20250314	173700	49071842	1356	1356	1356	1356	0
177	20250314	173600	49071842	1356	1356	1356	1356	0
178	20250314	173500	49071842	1356	1356	1356	1356	0
179	20250314	173400	49071842	1356	1356	1356	1356	0
180	20250314	173300	49071842	1356	1356	1356	1356	0
181	20250314	173200	49071842	1356	1356	1356	1356	0
182	20250314	173100	49071842	1356	1356	1356	1356	418
183	20250314	173000	49071842	1356	1356	1356	1356	0
184	20250314	172900	49071842	1356	1356	1356	1356	0
185	20250314	172800	49071842	1356	1356	1356	1356	0
186	20250314	172700	49071842	1356	1356	1356	1356	0
187	20250314	172600	49071842	1356	1356	1356	1356	0
188	20250314	172500	49071842	1356	1356	1356	1356	0
189	20250314	172400	49071842	1356	1356	1356	1356	0
190	20250314	172300	49071842	1356	1356	1356	1356	0
191	20250314	172200	49071842	1356	1356	1356	1356	0
192	20250314	172100	49071842	1356	1356	1356	1356	0
193	20250314	172000	49071842	1356	1356	1356	1356	0
194	20250314	171900	49071842	1356	1356	1356	1356	0
195	20250314	171800	49071842	1356	1356	1356	1356	0
196	20250314	171700	49071842	1356	1356	1356	1356	0
197	20250314	171600	49071842	1356	1356	1356	1356	0
198	20250314	171500	49071842	1356	1356	1356	1356	0
199	20250314	171400	49071842	1356	1356	1356	1356	0
200	20250314	171300	49071842	1356	1356	1356	1356	0
201	20250314	171200	49071842	1356	1356	1356	1356	0
202	20250314	171100	49071842	1356	1356	1356	1356	0
203	20250314	171000	49071842	1356	1356	1356	1356	0
204	20250314	170900	49071842	1356	1356	1356	1356	0
205	20250314	170800	49071842	1356	1356	1356	1356	0
206	20250314	170700	49071842	1356	1356	1356	1356	0
207	20250314	170600	49071842	1356	1356	1356	1356	0
208	20250314	170500	49071842	1356	1356	1356	1356	0
209	20250314	170400	49071842	1356	1356	1356	1356	0
210	20250314	170300	49071842	1356	1356	1356	1356	0
211	20250314	170200	49071842	1356	1356	1356	1356	0
212	20250314	170100	49071842	1356	1356	1356	1356	418
213	20250314	170000	49071842	1356	1356	1356	1356	0
214	20250314	165900	49071842	1356	1356	1356	1356	0
215	20250314	165800	49071842	1356	1356	1356	1356	0
216	20250314	165700	49071842	1356	1356	1356	1356	0
217	20250314	165600	49071842	1356	1356	1356	1356	0
218	20250314	165500	49071842	1356	1356	1356	1356	0
219	20250314	165400	49071842	1356	1356	1356	1356	0
220	20250314	165300	49071842	1356	1356	1356	1356	0
221	20250314	165200	49071842	1356	1356	1356	1356	0
222	20250314	165100	49071842	1356	1356	1356	1356	0
223	20250314	165000	49071842	1356	1356	1356	1356	0
224	20250314	164900	49071842	1356	1356	1356	1356	0
225	20250314	164800	49071842	1356	1356	1356	1356	0
226	20250314	164700	49071842	1356	1356	1356	1356	0
227	20250314	164600	49071842	1356	1356	1356	1356	0
228	20250314	164500	49071842	1356	1356	1356	1356	0
229	20250314	164400	49071842	1356	1356	1356	1356	0
230	20250314	164300	49071842	1356	1356	1356	1356	0
231	20250314	164200	49071842	1356	1356	1356	1356	0
232	20250314	164100	49071842	1356	1356	1356	1356	0
233	20250314	164000	49071842	1356	1356	1356	1356	0
234	20250314	163900	49071842	1356	1356	1356	1356	0
235	20250314	163800	49071842	1356	1356	1356	1356	0
236	20250314	163700	49071842	1356	1356	1356	1356	0
237	20250314	163600	49071842	1356	1356	1356	1356	0
238	20250314	163500	49071842	1356	1356	1356	1356	0
239	20250314	163400	49071842	1356	1356	1356	1356	0
240	20250314	163300	49071842	1356	1356	1356	1356	0
241	20250314	163200	49071842	1356	1356	1356	1356	0
242	20250314	163100	49071842	1356	1356	1356	1356	418
243	20250314	163000	49071842	1356	1356	1356	1356	0
244	20250314	162900	49071842	1356	1356	1356	1356	0
245	20250314	162800	49071842	1356	1356	1356	1356	0
246	20250314	162700	49071842	1356	1356	1356	1356	0
247	20250314	162600	49071842	1356	1356	1356	1356	0
248	20250314	162500	49071842	1356	1356	1356	1356	0
249	20250314	162400	49071842	1356	1356	1356	1356	0
250	20250314	162300	49071842	1356	1356	1356	1356	0
251	20250314	162200	49071842	1356	1356	1356	1356	0
252	20250314	162100	49071842	1356	1356	1356	1356	0
253	20250314	162000	49071842	1356	1356	1356	1356	0
254	20250314	161900	49071842	1356	1356	1356	1356	0
255	20250314	161800	49071842	1356	1356	1356	1356	0
256	20250314	161700	49071842	1356	1356	1356	1356	0
257	20250314	161600	49071842	1356	1356	1356	1356	0
258	20250314	161500	49071842	1356	1356	1356	1356	0
259	20250314	161400	49071842	1356	1356	1356	1356	0
260	20250314	161300	49071842	1356	1356	1356	1356	0
261	20250314	161200	49071842	1356	1356	1356	1356	0
262	20250314	161100	49071842	1356	1356	1356	1356	0
263	20250314	161000	49071842	1356	1356	1356	1356	0
264	20250314	160900	49071842	1356	1356	1356	1356	0
265	20250314	160800	49071842	1356	1356	1356	1356	0
266	20250314	160700	49071842	1356	1356	1356	1356	0
267	20250314	160600	49071842	1356	1356	1356	1356	0
268	20250314	160500	49071842	1356	1356	1356	1356	0
269	20250314	160400	49071842	1356	1356	1356	1356	0
270	20250314	160300	49071842	1356	1356	1356	1356	0
271	20250314	160200	49071842	1356	1356	1356	1356	0
272	20250314	160100	49071842	1356	1356	1356	1356	418
273	20250314	160000	49071842	1356	1356	1356	1356	0
274	20250314	155900	49071842	1356	1356	1356	1356	0
275	20250314	155800	49071842	1356	1356	1356	1356	0
276	20250314	155700	49071842	1356	1356	1356	1356	0
277	20250314	155600	49071842	1356	1356	1356	1356	0
278	20250314	155500	49071842	1356	1356	1356	1356	0
279	20250314	155400	49071842	1356	1356	1356	1356	0
280	20250314	155300	49071842	1356	1356	1356	1356	0
281	20250314	155200	49071842	1356	1356	1356	1356	0
282	20250314	155100	49071842	1356	1356	1356	1356	0
283	20250314	155000	49071842	1356	1356	1356	1356	0
284	20250314	154900	49071842	1356	1356	1356	1356	0
285	20250314	154800	49071842	1356	1356	1356	1356	0
286	20250314	154700	49071842	1356	1356	1356	1356	0
287	20250314	154600	49071842	1356	1356	1356	1356	0
288	20250314	154500	49071842	1356	1356	1356	1356	0
289	20250314	154400	49071842	1356	1356	1356	1356	0
290	20250314	154300	49071842	1356	1356	1356	1356	0
291	20250314	154200	49071842	1356	1356	1356	1356	0
292	20250314	154100	49071842	1356	1356	1356	1356	0
293	20250314	154000	49071842	1356	1356	1356	1356	0
294	20250314	153900	49071842	1356	1356	1356	1356	0
295	20250314	153800	49071842	1356	1356	1356	1356	0
296	20250314	153700	49071842	1356	1356	1356	1356	0
297	20250314	153600	49071842	1356	1356	1356	1356	0
298	20250314	153500	49071842	1356	1356	1356	1356	0
299	20250314	153400	49071842	1356	1356	1356	1356	0
300	20250314	153300	49071842	1356	1356	1356	1356	0
301	20250314	153200	49071842	1356	1356	1356	1356	0
302	20250314	153100	49071842	1356	1356	1356	1356	418
303	20250314	153000	49071842	1356	1356	1356	1356	418
304	20250314	152900	48505034	1357	1357	1357	1357	0
305	20250314	152800	48505034	1357	1357	1357	1357	0
306	20250314	152700	48505034	1357	1357	1357	1357	0
307	20250314	152600	48505034	1357	1357	1357	1357	0
308	20250314	152500	48505034	1357	1357	1357	1357	0
309	20250314	152400	48505034	1357	1357	1357	1357	0
310	20250314	152300	48505034	1357	1357	1357	1357	0
311	20250314	152200	48505034	1357	1357	1357	1357	0
312	20250314	152100	48505034	1357	1357	1357	1357	0
313	20250314	152000	48505034	1357	1357	1357	1357	0
314	20250314	151900	48505034	1357	1355	1357	1355	43
315	20250314	151800	48446723	1357	1357	1357	1357	0
316	20250314	151700	48446723	1357	1357	1357	1357	80
317	20250314	151600	48338163	1357	1357	1357	1357	0
318	20250314	151500	48338163	1357	1355	1357	1355	471
319	20250314	151400	47699790	1355	1355	1355	1355	0
320	20250314	151300	47699790	1355	1355	1355	1355	0
321	20250314	151200	47699790	1355	1355	1355	1355	86
322	20250314	151100	47583260	1355	1355	1355	1355	0
323	20250314	151000	47583260	1355	1355	1355	1355	0
324	20250314	150900	47583260	1355	1355	1355	1355	0
325	20250314	150800	47583260	1355	1355	1355	1355	0
326	20250314	150700	47583260	1355	1355	1355	1355	0
327	20250314	150600	47583260	1355	1355	1355	1355	1
328	20250314	150500	47581905	1350	1350	1350	1350	50
329	20250314	150400	47514405	1355	1355	1355	1355	0
330	20250314	150300	47514405	1355	1355	1355	1355	0
331	20250314	150200	47514405	1355	1355	1355	1355	0
332	20250314	150100	47514405	1355	1355	1355	1355	0
333	20250314	150000	47514405	1355	1355	1355	1355	562
334	20250314	145900	46752895	1355	1355	1355	1355	0
335	20250314	145800	46752895	1355	1355	1355	1355	0
336	20250314	145700	46752895	1355	1355	1355	1355	30
337	20250314	145600	46712245	1350	1350	1350	1350	71
338	20250314	145500	46616395	1355	1355	1355	1355	0
339	20250314	145400	46616395	1355	1355	1355	1355	3
340	20250314	145300	46612330	1355	1355	1355	1355	0
341	20250314	145200	46612330	1355	1355	1355	1355	1
342	20250314	145100	46610975	1350	1350	1350	1350	50
343	20250314	145000	46543475	1355	1355	1355	1355	0
344	20250314	144900	46543475	1355	1355	1355	1355	0
345	20250314	144800	46543475	1355	1355	1355	1355	1
346	20250314	144700	46542120	1350	1350	1350	1350	10
347	20250314	144600	46528620	1355	1353	1355	1353	2001
348	20250314	144500	43818238	1353	1353	1353	1353	6
349	20250314	144400	43810120	1353	1353	1353	1353	1
350	20250314	144300	43808767	1353	1353	1353	1353	49
351	20250314	144200	43742470	1353	1352	1353	1352	264
352	20250314	144100	43385491	1352	1352	1352	1352	0
353	20250314	144000	43385491	1352	1352	1352	1352	0
354	20250314	143900	43385491	1352	1352	1352	1352	0
355	20250314	143800	43385491	1352	1352	1352	1352	42
356	20250314	143700	43328707	1352	1352	1352	1352	500
357	20250314	143600	42652707	1350	1352	1352	1350	486
358	20250314	143500	41995647	1350	1350	1350	1350	0
359	20250314	143400	41995647	1350	1350	1350	1350	0
360	20250314	143300	41995647	1350	1350	1350	1350	4
361	20250314	143200	41990247	1350	1350	1350	1350	45
362	20250314	143100	41929497	1350	1350	1350	1350	20
363	20250314	143000	41902497	1350	1350	1350	1350	52
364	20250314	142900	41832297	1351	1351	1351	1351	0
365	20250314	142800	41832297	1351	1351	1351	1351	1
366	20250314	142700	41830946	1350	1350	1350	1350	201
367	20250314	142600	41559596	1350	1350	1350	1350	0
368	20250314	142500	41559596	1350	1350	1350	1350	0
369	20250314	142400	41559596	1350	1350	1350	1350	0
370	20250314	142300	41559596	1350	1350	1350	1350	0
371	20250314	142200	41559596	1350	1350	1350	1350	0
372	20250314	142100	41559596	1350	1350	1350	1350	0
373	20250314	142000	41559596	1350	1350	1350	1350	313
374	20250314	141900	41137046	1350	1350	1350	1350	0
375	20250314	141800	41137046	1350	1350	1350	1350	0
376	20250314	141700	41137046	1350	1350	1350	1350	0
377	20250314	141600	41137046	1350	1350	1350	1350	0
378	20250314	141500	41137046	1350	1350	1350	1350	0
379	20250314	141400	41137046	1350	1350	1350	1350	0
380	20250314	141300	41137046	1350	1350	1350	1350	0
381	20250314	141200	41137046	1350	1350	1350	1350	3
382	20250314	141100	41132996	1350	1350	1350	1350	0
383	20250314	141000	41132996	1350	1350	1350	1350	0
384	20250314	140900	41132996	1350	1350	1350	1350	3
385	20250314	140800	41128946	1350	1350	1350	1350	0
386	20250314	140700	41128946	1350	1350	1350	1350	0
387	20250314	140600	41128946	1350	1349	1350	1349	226
388	20250314	140500	40823978	1349	1349	1349	1349	0
389	20250314	140400	40823978	1349	1349	1349	1349	0
390	20250314	140300	40823978	1349	1349	1349	1349	862
391	20250314	140200	39661140	1349	1349	1349	1349	0
392	20250314	140100	39661140	1349	1349	1349	1349	0
393	20250314	140000	39661140	1349	1348	1349	1348	38
394	20250314	135900	39609903	1348	1348	1348	1348	0
395	20250314	135800	39609903	1348	1348	1348	1348	0
396	20250314	135700	39609903	1348	1348	1348	1348	0
397	20250314	135600	39609903	1348	1348	1348	1348	0
398	20250314	135500	39609903	1348	1348	1348	1348	0
399	20250314	135400	39609903	1348	1348	1348	1348	0
400	20250314	135300	39609903	1348	1348	1348	1348	0
401	20250314	135200	39609903	1348	1348	1348	1348	0
402	20250314	135100	39609903	1348	1348	1348	1348	0
403	20250314	135000	39609903	1348	1348	1348	1348	0
404	20250314	134900	39609903	1348	1348	1348	1348	0
405	20250314	134800	39609903	1348	1348	1348	1348	24
406	20250314	134700	39577551	1339	1339	1339	1339	0
407	20250314	134600	39577551	1339	1339	1339	1339	0
408	20250314	134500	39577551	1339	1339	1339	1339	0
409	20250314	134400	39577551	1339	1340	1340	1339	500
410	20250314	134300	38907759	1349	1349	1349	1349	0
411	20250314	134200	38907759	1349	1349	1349	1349	0
412	20250314	134100	38907759	1349	1349	1349	1349	0
413	20250314	134000	38907759	1349	1349	1349	1349	201
414	20250314	133900	38636610	1350	1350	1350	1350	0
415	20250314	133800	38636610	1350	1350	1350	1350	0
416	20250314	133700	38636610	1350	1350	1350	1350	0
417	20250314	133600	38636610	1350	1350	1350	1350	200
418	20250314	133500	38366610	1350	1350	1350	1350	1
419	20250314	133400	38365260	1344	1344	1344	1344	0
420	20250314	133300	38365260	1344	1344	1344	1344	0
421	20250314	133200	38365260	1344	1344	1344	1344	0
422	20250314	133100	38365260	1344	1344	1344	1344	99
423	20250314	133000	38232204	1349	1349	1349	1349	0
424	20250314	132900	38232204	1349	1349	1349	1349	0
425	20250314	132800	38232204	1349	1349	1349	1349	0
426	20250314	132700	38232204	1349	1349	1349	1349	0
427	20250314	132600	38232204	1349	1349	1349	1349	0
428	20250314	132500	38232204	1349	1349	1349	1349	0
429	20250314	132400	38232204	1349	1349	1349	1349	0
430	20250314	132300	38232204	1349	1349	1349	1349	0
431	20250314	132200	38232204	1349	1349	1349	1349	2
432	20250314	132100	38229506	1349	1349	1349	1349	0
433	20250314	132000	38229506	1349	1349	1349	1349	0
434	20250314	131900	38229506	1349	1349	1349	1349	1288
435	20250314	131800	36491994	1349	1349	1349	1349	0
436	20250314	131700	36491994	1349	1349	1349	1349	0
437	20250314	131600	36491994	1349	1349	1349	1349	400
438	20250314	131500	35952394	1349	1349	1349	1349	1
439	20250314	131400	35951045	1345	1345	1345	1345	0
440	20250314	131300	35951045	1345	1345	1345	1345	0
441	20250314	131200	35951045	1345	1345	1345	1345	0
442	20250314	131100	35951045	1345	1345	1345	1345	230
443	20250314	131000	35641695	1349	1349	1349	1349	0
444	20250314	130900	35641695	1349	1349	1349	1349	0
445	20250314	130800	35641695	1349	1349	1349	1349	0
446	20250314	130700	35641695	1349	1349	1349	1349	0
447	20250314	130600	35641695	1349	1349	1349	1349	0
448	20250314	130500	35641695	1349	1349	1349	1349	0
449	20250314	130400	35641695	1349	1349	1349	1349	0
450	20250314	130300	35641695	1349	1349	1349	1349	0
451	20250314	130200	35641695	1349	1349	1349	1349	0
452	20250314	130100	35641695	1349	1349	1349	1349	0
453	20250314	130000	35641695	1349	1349	1349	1349	0
454	20250314	125900	35641695	1349	1349	1349	1349	0
455	20250314	125800	35641695	1349	1349	1349	1349	1
456	20250314	125700	35640346	1349	1349	1349	1349	10
457	20250314	125600	35626856	1349	1349	1349	1349	0
458	20250314	125500	35626856	1349	1349	1349	1349	0
459	20250314	125400	35626856	1349	1349	1349	1349	0
460	20250314	125300	35626856	1349	1349	1349	1349	0
461	20250314	125200	35626856	1349	1349	1349	1349	0
462	20250314	125100	35626856	1349	1349	1349	1349	10
463	20250314	125000	35613366	1340	1340	1340	1340	0
464	20250314	124900	35613366	1340	1340	1340	1340	1000
465	20250314	124800	34273366	1340	1340	1340	1340	0
466	20250314	124700	34273366	1340	1340	1340	1340	0
467	20250314	124600	34273366	1340	1340	1340	1340	0
468	20250314	124500	34273366	1340	1340	1340	1340	0
469	20250314	124400	34273366	1340	1340	1340	1340	0
470	20250314	124300	34273366	1340	1340	1340	1340	354
471	20250314	124200	33799006	1340	1340	1340	1340	0
472	20250314	124100	33799006	1340	1340	1340	1340	0
473	20250314	124000	33799006	1340	1340	1340	1340	224
474	20250314	123900	33498846	1342	1342	1342	1342	0
475	20250314	123800	33498846	1342	1342	1342	1342	0
476	20250314	123700	33498846	1342	1342	1342	1342	0
477	20250314	123600	33498846	1342	1342	1342	1342	0
478	20250314	123500	33498846	1342	1341	1342	1341	344
479	20250314	123400	33037200	1341	1341	1341	1341	38
480	20250314	123300	32986242	1342	1342	1342	1342	0
481	20250314	123200	32986242	1342	1342	1342	1342	0
482	20250314	123100	32986242	1342	1342	1342	1342	0
483	20250314	123000	32986242	1342	1342	1342	1342	0
484	20250314	122900	32986242	1342	1342	1342	1342	0
485	20250314	122800	32986242	1342	1342	1342	1342	0
486	20250314	122700	32986242	1342	1342	1342	1342	0
487	20250314	122600	32986242	1342	1342	1342	1342	0
488	20250314	122500	32986242	1342	1342	1342	1342	0
489	20250314	122400	32986242	1342	1342	1342	1342	0
490	20250314	122300	32986242	1342	1342	1342	1342	0
491	20250314	122200	32986242	1342	1342	1342	1342	240
492	20250314	122100	32664162	1341	1341	1341	1341	0
493	20250314	122000	32664162	1341	1341	1341	1341	0
494	20250314	121900	32664162	1341	1341	1341	1341	100
495	20250314	121800	32530062	1342	1342	1342	1342	0
496	20250314	121700	32530062	1342	1342	1342	1342	0
497	20250314	121600	32530062	1342	1342	1342	1342	0
498	20250314	121500	32530062	1342	1342	1342	1342	0
499	20250314	121400	32530062	1342	1342	1342	1342	0
500	20250314	121300	32530062	1342	1342	1342	1342	0
501	20250314	121200	32530062	1342	1342	1342	1342	0
502	20250314	121100	32530062	1342	1342	1342	1342	500
503	20250314	121000	31859062	1340	1340	1340	1340	1
504	20250314	120900	31857722	1342	1342	1342	1342	0
505	20250314	120800	31857722	1342	1342	1342	1342	0
506	20250314	120700	31857722	1342	1342	1342	1342	0
507	20250314	120600	31857722	1342	1342	1342	1342	0
508	20250314	120500	31857722	1342	1342	1342	1342	0
509	20250314	120400	31857722	1342	1342	1342	1342	0
510	20250314	120300	31857722	1342	1342	1342	1342	0
511	20250314	120200	31857722	1342	1342	1342	1342	0
512	20250314	120100	31857722	1342	1342	1342	1342	0
513	20250314	120000	31857722	1342	1342	1342	1342	596
514	20250314	115900	31057890	1342	1342	1342	1342	0
515	20250314	115800	31057890	1342	1342	1342	1342	0
516	20250314	115700	31057890	1342	1342	1342	1342	596
517	20250314	115600	30258058	1342	1342	1342	1342	0
518	20250314	115500	30258058	1342	1342	1342	1342	0
519	20250314	115400	30258058	1342	1348	1349	1342	1004
520	20250314	115300	28903700	1349	1349	1349	1349	0
521	20250314	115200	28903700	1349	1349	1349	1349	0
522	20250314	115100	28903700	1349	1349	1349	1349	0
523	20250314	115000	28903700	1349	1349	1349	1349	0
524	20250314	114900	28903700	1349	1349	1349	1349	0
525	20250314	114800	28903700	1349	1349	1349	1349	0
526	20250314	114700	28903700	1349	1349	1349	1349	0
527	20250314	114600	28903700	1349	1349	1349	1349	0
528	20250314	114500	28903700	1349	1349	1349	1349	0
529	20250314	114400	28903700	1349	1349	1349	1349	0
530	20250314	114300	28903700	1349	1349	1349	1349	0
531	20250314	114200	28903700	1349	1349	1349	1349	0
532	20250314	114100	28903700	1349	1349	1349	1349	0
533	20250314	114000	28903700	1349	1349	1349	1349	0
534	20250314	113900	28903700	1349	1349	1349	1349	0
535	20250314	113800	28903700	1349	1349	1349	1349	0
536	20250314	113700	28903700	1349	1349	1349	1349	0
537	20250314	113600	28903700	1349	1349	1349	1349	0
538	20250314	113500	28903700	1349	1349	1349	1349	1
539	20250314	113400	28902351	1340	1340	1340	1340	0
540	20250314	113300	28902351	1340	1340	1340	1340	1
541	20250314	113200	28901011	1349	1349	1349	1349	0
542	20250314	113100	28901011	1349	1349	1349	1349	0
543	20250314	113000	28901011	1349	1349	1349	1349	0
544	20250314	112900	28901011	1349	1349	1349	1349	0
545	20250314	112800	28901011	1349	1349	1349	1349	0
546	20250314	112700	28901011	1349	1349	1349	1349	0
547	20250314	112600	28901011	1349	1349	1349	1349	0
548	20250314	112500	28901011	1349	1349	1349	1349	0
549	20250314	112400	28901011	1349	1349	1349	1349	0
550	20250314	112300	28901011	1349	1349	1349	1349	74
551	20250314	112200	28801185	1351	1351	1351	1351	0
552	20250314	112100	28801185	1351	1351	1351	1351	0
553	20250314	112000	28801185	1351	1351	1351	1351	0
554	20250314	111900	28801185	1351	1351	1351	1351	0
555	20250314	111800	28801185	1351	1351	1351	1351	0
556	20250314	111700	28801185	1351	1351	1351	1351	1
557	20250314	111600	28799834	1350	1350	1350	1350	5
558	20250314	111500	28793084	1350	1350	1350	1350	0
559	20250314	111400	28793084	1350	1350	1350	1350	459
560	20250314	111300	28173434	1350	1350	1350	1350	0
561	20250314	111200	28173434	1350	1350	1350	1350	74
562	20250314	111100	28073534	1350	1350	1350	1350	0
563	20250314	111000	28073534	1350	1350	1350	1350	0
564	20250314	110900	28073534	1350	1350	1350	1350	0
565	20250314	110800	28073534	1350	1350	1350	1350	0
566	20250314	110700	28073534	1350	1350	1350	1350	0
567	20250314	110600	28073534	1350	1349	1350	1349	2
568	20250314	110500	28070835	1334	1334	1334	1334	0
569	20250314	110400	28070835	1334	1334	1334	1334	0
570	20250314	110300	28070835	1334	1334	1334	1334	0
571	20250314	110200	28070835	1334	1334	1334	1334	0
572	20250314	110100	28070835	1334	1334	1334	1334	0
573	20250314	110000	28070835	1334	1334	1334	1334	0
574	20250314	105900	28070835	1334	1334	1334	1334	0
575	20250314	105800	28070835	1334	1335	1335	1334	2
576	20250314	105700	28068166	1347	1346	1347	1346	900
577	20250314	105600	26855912	1335	1335	1335	1335	107
578	20250314	105500	26713067	1335	1335	1335	1335	0
579	20250314	105400	26713067	1335	1335	1335	1335	0
580	20250314	105300	26713067	1335	1335	1335	1335	1
581	20250314	105200	26711732	1335	1335	1335	1335	0
582	20250314	105100	26711732	1335	1335	1335	1335	0
583	20250314	105000	26711732	1335	1335	1335	1335	0
584	20250314	104900	26711732	1335	1335	1335	1335	0
585	20250314	104800	26711732	1335	1335	1335	1335	0
586	20250314	104700	26711732	1335	1335	1335	1335	1115
587	20250314	104600	25223207	1348	1348	1348	1348	0
588	20250314	104500	25223207	1348	1348	1348	1348	1
589	20250314	104400	25221859	1347	1347	1347	1347	0
590	20250314	104300	25221859	1347	1347	1347	1347	0
591	20250314	104200	25221859	1347	1347	1347	1347	0
592	20250314	104100	25221859	1347	1347	1347	1347	1
593	20250314	104000	25220512	1335	1335	1335	1335	1000
594	20250314	103900	23885512	1336	1338	1338	1336	1494
595	20250314	103800	21887732	1338	1338	1338	1338	132
596	20250314	103700	21711116	1336	1340	1340	1336	4600
597	20250314	103600	15553612	1341	1344	1344	1341	1979
598	20250314	103500	12897229	1350	1350	1350	1350	0
599	20250314	103400	12897229	1350	1350	1350	1350	0
600	20250314	103300	12897229	1350	1350	1350	1350	0
601	20250314	103200	12897229	1350	1350	1350	1350	500
602	20250314	103100	12222229	1350	1350	1350	1350	0
603	20250314	103000	12222229	1350	1350	1350	1350	1
604	20250314	102900	12220879	1342	1342	1342	1342	0
605	20250314	102800	12220879	1342	1342	1342	1342	0
606	20250314	102700	12220879	1342	1342	1342	1342	0
607	20250314	102600	12220879	1342	1349	1349	1342	416
608	20250314	102500	11660017	1349	1349	1349	1349	0
609	20250314	102400	11660017	1349	1349	1349	1349	4
610	20250314	102300	11654621	1349	1349	1349	1349	51
611	20250314	102200	11585822	1349	1349	1349	1349	0
612	20250314	102100	11585822	1349	1349	1349	1349	0
613	20250314	102000	11585822	1349	1349	1349	1349	0
614	20250314	101900	11585822	1349	1349	1349	1349	0
615	20250314	101800	11585822	1349	1342	1349	1342	107
616	20250314	101700	11442179	1342	1342	1342	1342	0
617	20250314	101600	11442179	1342	1342	1342	1342	0
618	20250314	101500	11442179	1342	1342	1342	1342	0
619	20250314	101400	11442179	1342	1342	1342	1342	0
620	20250314	101300	11442179	1342	1342	1342	1342	0
621	20250314	101200	11442179	1342	1342	1342	1342	0
622	20250314	101100	11442179	1342	1348	1349	1342	506
623	20250314	101000	10759777	1349	1349	1349	1349	0
624	20250314	100900	10759777	1349	1349	1349	1349	2
625	20250314	100800	10757079	1350	1350	1350	1350	0
626	20250314	100700	10757079	1350	1350	1350	1350	0
627	20250314	100600	10757079	1350	1350	1350	1350	0
628	20250314	100500	10757079	1350	1350	1350	1350	0
629	20250314	100400	10757079	1350	1350	1350	1350	0
630	20250314	100300	10757079	1350	1350	1350	1350	0
631	20250314	100200	10757079	1350	1350	1350	1350	0
632	20250314	100100	10757079	1350	1350	1350	1350	0
633	20250314	100000	10757079	1350	1350	1350	1350	0
634	20250314	095900	10757079	1350	1350	1350	1350	30
635	20250314	095800	10716579	1350	1350	1350	1350	590
636	20250314	095700	9920079	1350	1350	1350	1350	0
637	20250314	095600	9920079	1350	1350	1350	1350	0
638	20250314	095500	9920079	1350	1350	1350	1350	0
639	20250314	095400	9920079	1350	1350	1350	1350	0
640	20250314	095300	9920079	1350	1350	1350	1350	0
641	20250314	095200	9920079	1350	1350	1350	1350	0
642	20250314	095100	9920079	1350	1350	1350	1350	6
643	20250314	095000	9911979	1350	1350	1350	1350	0
644	20250314	094900	9911979	1350	1350	1350	1350	0
645	20250314	094800	9911979	1350	1350	1350	1350	0
646	20250314	094700	9911979	1350	1350	1350	1350	1
647	20250314	094600	9910629	1350	1350	1350	1350	14
648	20250314	094500	9891729	1350	1350	1350	1350	8
649	20250314	094400	9880929	1350	1350	1350	1350	1
650	20250314	094300	9879579	1341	1341	1341	1341	0
651	20250314	094200	9879579	1341	1341	1341	1341	1
652	20250314	094100	9878238	1341	1341	1341	1341	0
653	20250314	094000	9878238	1341	1341	1341	1341	1
654	20250314	093900	9876897	1350	1350	1350	1350	0
655	20250314	093800	9876897	1350	1350	1350	1350	0
656	20250314	093700	9876897	1350	1350	1350	1350	0
657	20250314	093600	9876897	1350	1350	1350	1350	0
658	20250314	093500	9876897	1350	1350	1350	1350	508
659	20250314	093400	9191097	1350	1350	1350	1350	3309
660	20250314	093300	4723947	1353	1352	1355	1352	600
661	20250314	093200	3912065	1357	1357	1357	1357	0
662	20250314	093100	3912065	1357	1342	1357	1342	908
663	20250314	093000	2687664	1342	1342	1342	1342	0
664	20250314	092900	2687664	1342	1342	1342	1342	0
665	20250314	092800	2687664	1342	1342	1342	1342	0
666	20250314	092700	2687664	1342	1342	1342	1342	0
667	20250314	092600	2687664	1342	1342	1342	1342	0
668	20250314	092500	2687664	1342	1342	1342	1342	0
669	20250314	092400	2687664	1342	1342	1342	1342	0
670	20250314	092300	2687664	1342	1342	1342	1342	0
671	20250314	092200	2687664	1342	1342	1342	1342	0
672	20250314	092100	2687664	1342	1342	1342	1342	0
673	20250314	092000	2687664	1342	1342	1342	1342	0
674	20250314	091900	2687664	1342	1342	1342	1342	0
675	20250314	091800	2687664	1342	1342	1342	1342	0
676	20250314	091700	2687664	1342	1342	1342	1342	0
677	20250314	091600	2687664	1342	1342	1342	1342	0
678	20250314	091500	2687664	1342	1342	1342	1342	200
679	20250314	091400	2419264	1342	1342	1342	1342	0
680	20250314	091300	2419264	1342	1342	1342	1342	0
681	20250314	091200	2419264	1342	1342	1342	1342	0
682	20250314	091100	2419264	1342	1342	1342	1342	0
683	20250314	091000	2419264	1342	1342	1342	1342	0
684	20250314	090900	2419264	1342	1334	1342	1334	1165
685	20250314	090800	864214	1333	1333	1333	1333	299
686	20250314	090700	465647	1330	1330	1330	1330	0
687	20250314	090600	465647	1330	1330	1330	1330	301
688	20250314	090500	65317	1333	1333	1333	1333	0
689	20250314	090400	65317	1333	1333	1333	1333	0
690	20250314	090300	65317	1333	1333	1333	1333	0
691	20250314	090200	65317	1333	1333	1333	1333	0
692	20250314	090100	65317	1333	1333	1333	1333	0
693	20250314	090000	65317	1333	1333	1333	1333	49