KissMeData/014470/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	190100	244967726	1851	1851	1851	1851	886
3	20250313	190000	244967726	1851	1851	1851	1851	0
4	20250313	185900	244967726	1851	1851	1851	1851	0
5	20250313	185800	244967726	1851	1851	1851	1851	0
6	20250313	185700	244967726	1851	1851	1851	1851	0
7	20250313	185600	244967726	1851	1851	1851	1851	0
8	20250313	185500	244967726	1851	1851	1851	1851	0
9	20250313	185400	244967726	1851	1851	1851	1851	0
10	20250313	185300	244967726	1851	1851	1851	1851	0
11	20250313	185200	244967726	1851	1851	1851	1851	0
12	20250313	185100	244967726	1851	1851	1851	1851	0
13	20250313	185000	244967726	1851	1851	1851	1851	0
14	20250313	184900	244967726	1851	1851	1851	1851	0
15	20250313	184800	244967726	1851	1851	1851	1851	0
16	20250313	184700	244967726	1851	1851	1851	1851	0
17	20250313	184600	244967726	1851	1851	1851	1851	0
18	20250313	184500	244967726	1851	1851	1851	1851	0
19	20250313	184400	244967726	1851	1851	1851	1851	0
20	20250313	184300	244967726	1851	1851	1851	1851	0
21	20250313	184200	244967726	1851	1851	1851	1851	0
22	20250313	184100	244967726	1851	1851	1851	1851	0
23	20250313	184000	244967726	1851	1851	1851	1851	0
24	20250313	183900	244967726	1851	1851	1851	1851	0
25	20250313	183800	244967726	1851	1851	1851	1851	0
26	20250313	183700	244967726	1851	1851	1851	1851	0
27	20250313	183600	244967726	1851	1851	1851	1851	0
28	20250313	183500	244967726	1851	1851	1851	1851	0
29	20250313	183400	244967726	1851	1851	1851	1851	0
30	20250313	183300	244967726	1851	1851	1851	1851	0
31	20250313	183200	244967726	1851	1851	1851	1851	0
32	20250313	183100	244967726	1851	1851	1851	1851	886
33	20250313	183000	244967726	1851	1851	1851	1851	0
34	20250313	182900	244967726	1851	1851	1851	1851	0
35	20250313	182800	244967726	1851	1851	1851	1851	0
36	20250313	182700	244967726	1851	1851	1851	1851	0
37	20250313	182600	244967726	1851	1851	1851	1851	0
38	20250313	182500	244967726	1851	1851	1851	1851	0
39	20250313	182400	244967726	1851	1851	1851	1851	0
40	20250313	182300	244967726	1851	1851	1851	1851	0
41	20250313	182200	244967726	1851	1851	1851	1851	0
42	20250313	182100	244967726	1851	1851	1851	1851	0
43	20250313	182000	244967726	1851	1851	1851	1851	0
44	20250313	181900	244967726	1851	1851	1851	1851	0
45	20250313	181800	244967726	1851	1851	1851	1851	0
46	20250313	181700	244967726	1851	1851	1851	1851	0
47	20250313	181600	244967726	1851	1851	1851	1851	0
48	20250313	181500	244967726	1851	1851	1851	1851	0
49	20250313	181400	244967726	1851	1851	1851	1851	0
50	20250313	181300	244967726	1851	1851	1851	1851	0
51	20250313	181200	244967726	1851	1851	1851	1851	0
52	20250313	181100	244967726	1851	1851	1851	1851	0
53	20250313	181000	244967726	1851	1851	1851	1851	0
54	20250313	180900	244967726	1851	1851	1851	1851	0
55	20250313	180800	244967726	1851	1851	1851	1851	0
56	20250313	180700	244967726	1851	1851	1851	1851	0
57	20250313	180600	244967726	1851	1851	1851	1851	0
58	20250313	180500	244967726	1851	1851	1851	1851	0
59	20250313	180400	244967726	1851	1851	1851	1851	0
60	20250313	180300	244967726	1851	1851	1851	1851	0
61	20250313	180200	244967726	1851	1851	1851	1851	0
62	20250313	180100	244967726	1851	1851	1851	1851	886
63	20250313	180000	244967726	1851	1851	1851	1851	0
64	20250313	175900	244967726	1851	1851	1851	1851	0
65	20250313	175800	244967726	1851	1851	1851	1851	0
66	20250313	175700	244967726	1851	1851	1851	1851	0
67	20250313	175600	244967726	1851	1851	1851	1851	0
68	20250313	175500	244967726	1851	1851	1851	1851	0
69	20250313	175400	244967726	1851	1851	1851	1851	0
70	20250313	175300	244967726	1851	1851	1851	1851	0
71	20250313	175200	244967726	1851	1851	1851	1851	0
72	20250313	175100	244967726	1851	1851	1851	1851	0
73	20250313	175000	244967726	1851	1851	1851	1851	0
74	20250313	174900	244967726	1851	1851	1851	1851	0
75	20250313	174800	244967726	1851	1851	1851	1851	0
76	20250313	174700	244967726	1851	1851	1851	1851	0
77	20250313	174600	244967726	1851	1851	1851	1851	0
78	20250313	174500	244967726	1851	1851	1851	1851	0
79	20250313	174400	244967726	1851	1851	1851	1851	0
80	20250313	174300	244967726	1851	1851	1851	1851	0
81	20250313	174200	244967726	1851	1851	1851	1851	0
82	20250313	174100	244967726	1851	1851	1851	1851	0
83	20250313	174000	244967726	1851	1851	1851	1851	0
84	20250313	173900	244967726	1851	1851	1851	1851	0
85	20250313	173800	244967726	1851	1851	1851	1851	0
86	20250313	173700	244967726	1851	1851	1851	1851	0
87	20250313	173600	244967726	1851	1851	1851	1851	0
88	20250313	173500	244967726	1851	1851	1851	1851	0
89	20250313	173400	244967726	1851	1851	1851	1851	0
90	20250313	173300	244967726	1851	1851	1851	1851	0
91	20250313	173200	244967726	1851	1851	1851	1851	0
92	20250313	173100	244967726	1851	1851	1851	1851	886
93	20250313	173000	244967726	1851	1851	1851	1851	0
94	20250313	172900	244967726	1851	1851	1851	1851	0
95	20250313	172800	244967726	1851	1851	1851	1851	0
96	20250313	172700	244967726	1851	1851	1851	1851	0
97	20250313	172600	244967726	1851	1851	1851	1851	0
98	20250313	172500	244967726	1851	1851	1851	1851	0
99	20250313	172400	244967726	1851	1851	1851	1851	0
100	20250313	172300	244967726	1851	1851	1851	1851	0
101	20250313	172200	244967726	1851	1851	1851	1851	0
102	20250313	172100	244967726	1851	1851	1851	1851	0
103	20250313	172000	244967726	1851	1851	1851	1851	0
104	20250313	171900	244967726	1851	1851	1851	1851	0
105	20250313	171800	244967726	1851	1851	1851	1851	0
106	20250313	171700	244967726	1851	1851	1851	1851	0
107	20250313	171600	244967726	1851	1851	1851	1851	0
108	20250313	171500	244967726	1851	1851	1851	1851	0
109	20250313	171400	244967726	1851	1851	1851	1851	0
110	20250313	171300	244967726	1851	1851	1851	1851	0
111	20250313	171200	244967726	1851	1851	1851	1851	0
112	20250313	171100	244967726	1851	1851	1851	1851	0
113	20250313	171000	244967726	1851	1851	1851	1851	0
114	20250313	170900	244967726	1851	1851	1851	1851	0
115	20250313	170800	244967726	1851	1851	1851	1851	0
116	20250313	170700	244967726	1851	1851	1851	1851	0
117	20250313	170600	244967726	1851	1851	1851	1851	0
118	20250313	170500	244967726	1851	1851	1851	1851	0
119	20250313	170400	244967726	1851	1851	1851	1851	0
120	20250313	170300	244967726	1851	1851	1851	1851	0
121	20250313	170200	244967726	1851	1851	1851	1851	0
122	20250313	170100	244967726	1851	1851	1851	1851	886
123	20250313	170000	244967726	1851	1851	1851	1851	0
124	20250313	165900	244967726	1851	1851	1851	1851	0
125	20250313	165800	244967726	1851	1851	1851	1851	0
126	20250313	165700	244967726	1851	1851	1851	1851	0
127	20250313	165600	244967726	1851	1851	1851	1851	0
128	20250313	165500	244967726	1851	1851	1851	1851	0
129	20250313	165400	244967726	1851	1851	1851	1851	0
130	20250313	165300	244967726	1851	1851	1851	1851	0
131	20250313	165200	244967726	1851	1851	1851	1851	0
132	20250313	165100	244967726	1851	1851	1851	1851	0
133	20250313	165000	244967726	1851	1851	1851	1851	0
134	20250313	164900	244967726	1851	1851	1851	1851	0
135	20250313	164800	244967726	1851	1851	1851	1851	0
136	20250313	164700	244967726	1851	1851	1851	1851	0
137	20250313	164600	244967726	1851	1851	1851	1851	0
138	20250313	164500	244967726	1851	1851	1851	1851	0
139	20250313	164400	244967726	1851	1851	1851	1851	0
140	20250313	164300	244967726	1851	1851	1851	1851	0
141	20250313	164200	244967726	1851	1851	1851	1851	0
142	20250313	164100	244967726	1851	1851	1851	1851	0
143	20250313	164000	244967726	1851	1851	1851	1851	0
144	20250313	163900	244967726	1851	1851	1851	1851	0
145	20250313	163800	244967726	1851	1851	1851	1851	0
146	20250313	163700	244967726	1851	1851	1851	1851	0
147	20250313	163600	244967726	1851	1851	1851	1851	0
148	20250313	163500	244967726	1851	1851	1851	1851	0
149	20250313	163400	244967726	1851	1851	1851	1851	0
150	20250313	163300	244967726	1851	1851	1851	1851	0
151	20250313	163200	244967726	1851	1851	1851	1851	0
152	20250313	163100	244967726	1851	1851	1851	1851	886
153	20250313	163000	244967726	1851	1851	1851	1851	0
154	20250313	162900	244967726	1851	1851	1851	1851	0
155	20250313	162800	244967726	1851	1851	1851	1851	0
156	20250313	162700	244967726	1851	1851	1851	1851	0
157	20250313	162600	244967726	1851	1851	1851	1851	0
158	20250313	162500	244967726	1851	1851	1851	1851	0
159	20250313	162400	244967726	1851	1851	1851	1851	0
160	20250313	162300	244967726	1851	1851	1851	1851	0
161	20250313	162200	244967726	1851	1851	1851	1851	0
162	20250313	162100	244967726	1851	1851	1851	1851	0
163	20250313	162000	244967726	1851	1851	1851	1851	0
164	20250313	161900	244967726	1851	1851	1851	1851	0
165	20250313	161800	244967726	1851	1851	1851	1851	0
166	20250313	161700	244967726	1851	1851	1851	1851	0
167	20250313	161600	244967726	1851	1851	1851	1851	0
168	20250313	161500	244967726	1851	1851	1851	1851	0
169	20250313	161400	244967726	1851	1851	1851	1851	0
170	20250313	161300	244967726	1851	1851	1851	1851	0
171	20250313	161200	244967726	1851	1851	1851	1851	0
172	20250313	161100	244967726	1851	1851	1851	1851	0
173	20250313	161000	244967726	1851	1851	1851	1851	0
174	20250313	160900	244967726	1851	1851	1851	1851	0
175	20250313	160800	244967726	1851	1851	1851	1851	0
176	20250313	160700	244967726	1851	1851	1851	1851	0
177	20250313	160600	244967726	1851	1851	1851	1851	0
178	20250313	160500	244967726	1851	1851	1851	1851	0
179	20250313	160400	244967726	1851	1851	1851	1851	0
180	20250313	160300	244967726	1851	1851	1851	1851	0
181	20250313	160200	244967726	1851	1851	1851	1851	0
182	20250313	160100	244967726	1851	1851	1851	1851	886
183	20250313	160000	244967726	1851	1851	1851	1851	0
184	20250313	155900	244967726	1851	1851	1851	1851	0
185	20250313	155800	244967726	1851	1851	1851	1851	0
186	20250313	155700	244967726	1851	1851	1851	1851	0
187	20250313	155600	244967726	1851	1851	1851	1851	0
188	20250313	155500	244967726	1851	1851	1851	1851	0
189	20250313	155400	244967726	1851	1851	1851	1851	0
190	20250313	155300	244967726	1851	1851	1851	1851	0
191	20250313	155200	244967726	1851	1851	1851	1851	0
192	20250313	155100	244967726	1851	1851	1851	1851	0
193	20250313	155000	244967726	1851	1851	1851	1851	0
194	20250313	154900	244967726	1851	1851	1851	1851	0
195	20250313	154800	244967726	1851	1851	1851	1851	0
196	20250313	154700	244967726	1851	1851	1851	1851	0
197	20250313	154600	244967726	1851	1851	1851	1851	0
198	20250313	154500	244967726	1851	1851	1851	1851	0
199	20250313	154400	244967726	1851	1851	1851	1851	0
200	20250313	154300	244967726	1851	1851	1851	1851	0
201	20250313	154200	244967726	1851	1851	1851	1851	0
202	20250313	154100	244967726	1851	1851	1851	1851	0
203	20250313	154000	244967726	1851	1851	1851	1851	0
204	20250313	153900	244967726	1851	1851	1851	1851	0
205	20250313	153800	244967726	1851	1851	1851	1851	0
206	20250313	153700	244967726	1851	1851	1851	1851	0
207	20250313	153600	244967726	1851	1851	1851	1851	0
208	20250313	153500	244967726	1851	1851	1851	1851	0
209	20250313	153400	244967726	1851	1851	1851	1851	0
210	20250313	153300	244967726	1851	1851	1851	1851	0
211	20250313	153200	244967726	1851	1851	1851	1851	0
212	20250313	153100	244967726	1851	1851	1851	1851	886
213	20250313	153000	244967726	1851	1851	1851	1851	886
214	20250313	152900	243327740	1856	1856	1856	1856	0
215	20250313	152800	243327740	1856	1856	1856	1856	0
216	20250313	152700	243327740	1856	1856	1856	1856	0
217	20250313	152600	243327740	1856	1856	1856	1856	0
218	20250313	152500	243327740	1856	1856	1856	1856	0
219	20250313	152400	243327740	1856	1856	1856	1856	0
220	20250313	152300	243327740	1856	1856	1856	1856	0
221	20250313	152200	243327740	1856	1856	1856	1856	0
222	20250313	152100	243327740	1856	1856	1856	1856	0
223	20250313	152000	243327740	1856	1856	1856	1856	0
224	20250313	151900	243327740	1856	1851	1857	1850	2522
225	20250313	151800	238661800	1851	1851	1851	1851	101
226	20250313	151700	238474849	1850	1850	1850	1850	14
227	20250313	151600	238448949	1851	1851	1851	1849	548
228	20250313	151500	237435470	1857	1857	1858	1851	29
229	20250313	151400	237381630	1858	1858	1858	1858	0
230	20250313	151300	237381630	1858	1858	1858	1858	0
231	20250313	151200	237381630	1858	1858	1858	1858	0
232	20250313	151100	237381630	1858	1858	1858	1858	0
233	20250313	151000	237381630	1858	1858	1858	1858	0
234	20250313	150900	237381630	1858	1858	1858	1858	0
235	20250313	150800	237381630	1858	1858	1858	1858	4
236	20250313	150700	237374198	1859	1859	1859	1859	0
237	20250313	150600	237374198	1859	1859	1859	1859	0
238	20250313	150500	237374198	1859	1859	1859	1859	0
239	20250313	150400	237374198	1859	1859	1859	1859	1
240	20250313	150300	237372339	1858	1858	1858	1858	0
241	20250313	150200	237372339	1858	1858	1858	1858	101
242	20250313	150100	237184681	1858	1858	1858	1858	1
243	20250313	150000	237182823	1856	1856	1856	1856	4
244	20250313	145900	237175399	1858	1858	1858	1858	0
245	20250313	145800	237175399	1858	1858	1858	1858	1
246	20250313	145700	237173541	1850	1850	1850	1850	0
247	20250313	145600	237173541	1850	1850	1850	1850	0
248	20250313	145500	237173541	1850	1850	1850	1850	0
249	20250313	145400	237173541	1850	1850	1850	1850	0
250	20250313	145300	237173541	1850	1850	1850	1850	0
251	20250313	145200	237173541	1850	1859	1859	1850	2
252	20250313	145100	237169832	1849	1849	1849	1849	0
253	20250313	145000	237169832	1849	1860	1860	1849	191
254	20250313	144900	236816497	1860	1860	1860	1860	0
255	20250313	144800	236816497	1860	1851	1860	1848	2001
256	20250313	144700	233116944	1859	1859	1859	1859	2358
257	20250313	144600	228733422	1859	1859	1859	1859	0
258	20250313	144500	228733422	1859	1859	1859	1859	0
259	20250313	144400	228733422	1859	1851	1859	1851	11
260	20250313	144300	228713053	1859	1859	1859	1859	0
261	20250313	144200	228713053	1859	1859	1859	1859	0
262	20250313	144100	228713053	1859	1859	1859	1859	0
263	20250313	144000	228713053	1859	1859	1859	1859	0
264	20250313	143900	228713053	1859	1859	1859	1859	0
265	20250313	143800	228713053	1859	1851	1859	1851	1001
266	20250313	143700	226860194	1851	1852	1852	1851	3000
267	20250313	143600	221306882	1852	1852	1852	1852	13
268	20250313	143500	221282806	1857	1857	1857	1857	15
269	20250313	143400	221254951	1858	1858	1858	1858	200
270	20250313	143300	220883351	1859	1859	1859	1859	0
271	20250313	143200	220883351	1859	1859	1859	1859	0
272	20250313	143100	220883351	1859	1859	1859	1859	0
273	20250313	143000	220883351	1859	1859	1859	1859	1
274	20250313	142900	220881492	1858	1858	1858	1858	100
275	20250313	142800	220695692	1858	1858	1858	1858	230
276	20250313	142700	220268352	1858	1858	1858	1858	1000
277	20250313	142600	218410352	1858	1858	1858	1858	0
278	20250313	142500	218410352	1858	1858	1858	1858	0
279	20250313	142400	218410352	1858	1858	1858	1858	0
280	20250313	142300	218410352	1858	1858	1858	1858	0
281	20250313	142200	218410352	1858	1858	1858	1858	0
282	20250313	142100	218410352	1858	1858	1858	1858	162
283	20250313	142000	218109356	1858	1858	1858	1858	34
284	20250313	141900	218046184	1852	1852	1852	1852	273
285	20250313	141800	217540588	1852	1852	1852	1852	0
286	20250313	141700	217540588	1852	1852	1852	1852	0
287	20250313	141600	217540588	1852	1852	1852	1852	0
288	20250313	141500	217540588	1852	1852	1852	1852	0
289	20250313	141400	217540588	1852	1852	1852	1852	6
290	20250313	141300	217529476	1852	1852	1852	1852	100
291	20250313	141200	217344276	1852	1860	1860	1852	15
292	20250313	141100	217316488	1860	1859	1860	1859	189
293	20250313	141000	216965013	1860	1860	1860	1860	0
294	20250313	140900	216965013	1860	1860	1860	1860	0
295	20250313	140800	216965013	1860	1860	1860	1860	0
296	20250313	140700	216965013	1860	1860	1860	1860	0
297	20250313	140600	216965013	1860	1860	1860	1860	27
298	20250313	140500	216914793	1860	1860	1860	1860	1
299	20250313	140400	216912933	1860	1860	1860	1860	0
300	20250313	140300	216912933	1860	1860	1860	1860	1
301	20250313	140200	216911073	1851	1851	1851	1851	0
302	20250313	140100	216911073	1851	1851	1851	1851	0
303	20250313	140000	216911073	1851	1851	1851	1851	0
304	20250313	135900	216911073	1851	1851	1851	1851	0
305	20250313	135800	216911073	1851	1851	1851	1851	34
306	20250313	135700	216848139	1850	1850	1850	1850	0
307	20250313	135600	216848139	1850	1850	1850	1850	0
308	20250313	135500	216848139	1850	1850	1850	1850	0
309	20250313	135400	216848139	1850	1851	1851	1850	963
310	20250313	135300	215065753	1861	1861	1861	1861	0
311	20250313	135200	215065753	1861	1861	1861	1861	0
312	20250313	135100	215065753	1861	1858	1861	1858	40
313	20250313	135000	214991325	1851	1860	1860	1851	2006
314	20250313	134900	211260174	1860	1860	1860	1860	110
315	20250313	134800	211055574	1865	1865	1865	1865	0
316	20250313	134700	211055574	1865	1865	1865	1865	0
317	20250313	134600	211055574	1865	1865	1865	1865	0
318	20250313	134500	211055574	1865	1865	1865	1865	0
319	20250313	134400	211055574	1865	1865	1865	1865	0
320	20250313	134300	211055574	1865	1859	1865	1859	6081
321	20250313	134200	199744906	1853	1853	1853	1853	132
322	20250313	134100	199500310	1859	1859	1859	1859	0
323	20250313	134000	199500310	1859	1859	1859	1859	0
324	20250313	133900	199500310	1859	1859	1859	1859	220
325	20250313	133800	199091330	1859	1859	1859	1859	2
326	20250313	133700	199087612	1859	1859	1859	1859	2
327	20250313	133600	199083894	1859	1859	1859	1859	0
328	20250313	133500	199083894	1859	1859	1859	1859	0
329	20250313	133400	199083894	1859	1859	1859	1859	1
330	20250313	133300	199082035	1854	1854	1854	1854	249
331	20250313	133200	198620389	1854	1856	1856	1854	1132
332	20250313	133100	196520344	1859	1859	1859	1859	1
333	20250313	133000	196518485	1860	1860	1860	1860	0
334	20250313	132900	196518485	1860	1860	1860	1860	0
335	20250313	132800	196518485	1860	1860	1860	1860	0
336	20250313	132700	196518485	1860	1859	1860	1859	1989
337	20250313	132600	192819100	1859	1859	1859	1859	45
338	20250313	132500	192735445	1859	1860	1860	1859	318
339	20250313	132400	192144282	1859	1859	1859	1859	270
340	20250313	132300	191642352	1859	1859	1859	1859	0
341	20250313	132200	191642352	1859	1859	1859	1859	1
342	20250313	132100	191640493	1854	1854	1854	1854	0
343	20250313	132000	191640493	1854	1854	1854	1854	0
344	20250313	131900	191640493	1854	1854	1854	1854	0
345	20250313	131800	191640493	1854	1854	1854	1854	0
346	20250313	131700	191640493	1854	1854	1854	1854	0
347	20250313	131600	191640493	1854	1854	1854	1854	863
348	20250313	131500	190040491	1854	1854	1854	1854	0
349	20250313	131400	190040491	1854	1854	1854	1854	0
350	20250313	131300	190040491	1854	1854	1854	1854	0
351	20250313	131200	190040491	1854	1854	1854	1854	0
352	20250313	131100	190040491	1854	1854	1854	1854	0
353	20250313	131000	190040491	1854	1853	1854	1853	3991
354	20250313	130900	182644781	1853	1853	1853	1853	0
355	20250313	130800	182644781	1853	1853	1853	1853	0
356	20250313	130700	182644781	1853	1853	1853	1853	0
357	20250313	130600	182644781	1853	1848	1853	1848	17
358	20250313	130500	182613360	1853	1853	1853	1853	0
359	20250313	130400	182613360	1853	1853	1853	1853	0
360	20250313	130300	182613360	1853	1853	1853	1853	0
361	20250313	130200	182613360	1853	1850	1853	1846	1182
362	20250313	130100	180429060	1853	1852	1853	1852	689
363	20250313	130000	179152813	1852	1852	1852	1852	271
364	20250313	125900	178650921	1850	1850	1850	1850	122
365	20250313	125800	178425221	1850	1850	1850	1850	0
366	20250313	125700	178425221	1850	1850	1850	1850	231
367	20250313	125600	177997871	1847	1847	1847	1847	0
368	20250313	125500	177997871	1847	1847	1847	1847	0
369	20250313	125400	177997871	1847	1847	1847	1847	0
370	20250313	125300	177997871	1847	1847	1847	1847	0
371	20250313	125200	177997871	1847	1847	1847	1847	1
372	20250313	125100	177996024	1847	1847	1847	1847	0
373	20250313	125000	177996024	1847	1847	1847	1847	0
374	20250313	124900	177996024	1847	1847	1847	1847	1008
375	20250313	124800	176134248	1848	1849	1849	1848	5697
376	20250313	124700	165600618	1850	1850	1850	1850	0
377	20250313	124600	165600618	1850	1850	1850	1850	348
378	20250313	124500	164956818	1850	1850	1850	1850	21
379	20250313	124400	164917968	1852	1852	1852	1852	0
380	20250313	124300	164917968	1852	1852	1852	1852	0
381	20250313	124200	164917968	1852	1852	1852	1852	0
382	20250313	124100	164917968	1852	1852	1852	1852	0
383	20250313	124000	164917968	1852	1852	1852	1852	0
384	20250313	123900	164917968	1852	1852	1852	1852	0
385	20250313	123800	164917968	1852	1852	1852	1852	0
386	20250313	123700	164917968	1852	1852	1852	1852	5
387	20250313	123600	164908708	1850	1850	1850	1850	2210
388	20250313	123500	160820208	1851	1851	1851	1851	12
389	20250313	123400	160797996	1851	1852	1852	1851	440
390	20250313	123300	159983542	1852	1852	1852	1852	0
391	20250313	123200	159983542	1852	1852	1852	1852	0
392	20250313	123100	159983542	1852	1852	1852	1852	1
393	20250313	123000	159981690	1852	1852	1852	1852	86
394	20250313	122900	159822418	1851	1851	1851	1851	0
395	20250313	122800	159822418	1851	1851	1851	1851	0
396	20250313	122700	159822418	1851	1851	1851	1851	0
397	20250313	122600	159822418	1851	1852	1852	1851	103
398	20250313	122500	159631764	1853	1853	1853	1853	10
399	20250313	122400	159613234	1853	1853	1853	1853	0
400	20250313	122300	159613234	1853	1853	1853	1853	0
401	20250313	122200	159613234	1853	1853	1853	1853	0
402	20250313	122100	159613234	1853	1853	1853	1853	25
403	20250313	122000	159566909	1854	1854	1854	1854	0
404	20250313	121900	159566909	1854	1854	1854	1854	536
405	20250313	121800	158573165	1854	1854	1854	1854	10
406	20250313	121700	158554625	1854	1854	1854	1854	0
407	20250313	121600	158554625	1854	1854	1854	1854	0
408	20250313	121500	158554625	1854	1854	1854	1854	0
409	20250313	121400	158554625	1854	1854	1854	1854	100
410	20250313	121300	158369225	1850	1850	1850	1850	969
411	20250313	121200	156576575	1850	1850	1850	1850	95
412	20250313	121100	156400825	1852	1852	1852	1852	0
413	20250313	121000	156400825	1852	1854	1854	1852	4
414	20250313	120900	156393413	1851	1851	1851	1851	0
415	20250313	120800	156393413	1851	1851	1851	1851	643
416	20250313	120700	155203220	1854	1854	1854	1854	0
417	20250313	120600	155203220	1854	1854	1854	1854	0
418	20250313	120500	155203220	1854	1859	1859	1854	3
419	20250313	120400	155197651	1859	1859	1859	1859	0
420	20250313	120300	155197651	1859	1859	1859	1859	0
421	20250313	120200	155197651	1859	1859	1859	1859	0
422	20250313	120100	155197651	1859	1859	1859	1859	1
423	20250313	120000	155195792	1851	1851	1851	1851	516
424	20250313	115900	154240676	1852	1852	1852	1852	0
425	20250313	115800	154240676	1852	1852	1852	1852	0
426	20250313	115700	154240676	1852	1852	1852	1852	105
427	20250313	115600	154046216	1859	1859	1859	1859	4
428	20250313	115500	154038780	1859	1859	1859	1859	0
429	20250313	115400	154038780	1859	1859	1859	1859	0
430	20250313	115300	154038780	1859	1859	1859	1859	1
431	20250313	115200	154036921	1852	1859	1859	1852	419
432	20250313	115100	153260926	1859	1859	1859	1859	0
433	20250313	115000	153260926	1859	1859	1859	1859	1
434	20250313	114900	153259067	1852	1852	1852	1852	0
435	20250313	114800	153259067	1852	1852	1852	1852	0
436	20250313	114700	153259067	1852	1853	1853	1852	544
437	20250313	114600	152251495	1853	1853	1853	1853	1
438	20250313	114500	152249642	1859	1859	1859	1859	83
439	20250313	114400	152095345	1860	1860	1860	1860	0
440	20250313	114300	152095345	1860	1860	1860	1860	0
441	20250313	114200	152095345	1860	1860	1860	1860	0
442	20250313	114100	152095345	1860	1860	1860	1860	0
443	20250313	114000	152095345	1860	1860	1860	1860	0
444	20250313	113900	152095345	1860	1860	1860	1860	0
445	20250313	113800	152095345	1860	1860	1860	1860	0
446	20250313	113700	152095345	1860	1860	1860	1860	1
447	20250313	113600	152093485	1860	1854	1860	1854	621
448	20250313	113500	150942145	1860	1860	1860	1860	0
449	20250313	113400	150942145	1860	1860	1860	1860	0
450	20250313	113300	150942145	1860	1860	1860	1860	0
451	20250313	113200	150942145	1860	1860	1860	1860	0
452	20250313	113100	150942145	1860	1859	1860	1853	111
453	20250313	113000	150736395	1859	1859	1859	1852	103
454	20250313	112900	150544925	1852	1852	1852	1852	1
455	20250313	112800	150543073	1860	1860	1860	1860	1
456	20250313	112700	150541213	1860	1860	1860	1860	1000
457	20250313	112600	148681213	1860	1860	1860	1860	0
458	20250313	112500	148681213	1860	1860	1860	1860	0
459	20250313	112400	148681213	1860	1860	1860	1860	0
460	20250313	112300	148681213	1860	1860	1860	1860	0
461	20250313	112200	148681213	1860	1860	1860	1860	0
462	20250313	112100	148681213	1860	1860	1860	1860	8
463	20250313	112000	148666333	1860	1860	1860	1860	0
464	20250313	111900	148666333	1860	1860	1860	1860	0
465	20250313	111800	148666333	1860	1856	1860	1852	1851
466	20250313	111700	145234549	1860	1860	1860	1860	1
467	20250313	111600	145232689	1856	1856	1856	1856	100
468	20250313	111500	145047089	1860	1860	1860	1860	0
469	20250313	111400	145047089	1860	1857	1860	1857	507
470	20250313	111300	144105587	1863	1863	1863	1863	1
471	20250313	111200	144103724	1860	1860	1860	1860	558
472	20250313	111100	143065844	1868	1868	1868	1868	0
473	20250313	111000	143065844	1868	1868	1868	1868	0
474	20250313	110900	143065844	1868	1868	1868	1868	0
475	20250313	110800	143065844	1868	1868	1868	1868	0
476	20250313	110700	143065844	1868	1868	1868	1868	0
477	20250313	110600	143065844	1868	1868	1868	1868	0
478	20250313	110500	143065844	1868	1868	1868	1868	1
479	20250313	110400	143063976	1860	1860	1860	1860	120
480	20250313	110300	142840776	1860	1860	1860	1860	0
481	20250313	110200	142840776	1860	1860	1860	1860	0
482	20250313	110100	142840776	1860	1860	1860	1860	180
483	20250313	110000	142505976	1860	1860	1860	1860	0
484	20250313	105900	142505976	1860	1860	1860	1860	1
485	20250313	105800	142504116	1860	1860	1860	1860	0
486	20250313	105700	142504116	1860	1860	1860	1860	0
487	20250313	105600	142504116	1860	1860	1860	1859	352
488	20250313	105500	141849448	1859	1859	1859	1859	3
489	20250313	105400	141843871	1862	1862	1862	1862	0
490	20250313	105300	141843871	1862	1862	1862	1862	0
491	20250313	105200	141843871	1862	1862	1862	1862	0
492	20250313	105100	141843871	1862	1862	1862	1862	0
493	20250313	105000	141843871	1862	1862	1862	1862	100
494	20250313	104900	141657671	1862	1862	1862	1862	361
495	20250313	104800	140985489	1873	1873	1873	1873	0
496	20250313	104700	140985489	1873	1869	1873	1869	600
497	20250313	104600	139863258	1869	1869	1869	1869	0
498	20250313	104500	139863258	1869	1869	1869	1869	0
499	20250313	104400	139863258	1869	1858	1869	1858	8
500	20250313	104300	139848383	1865	1865	1865	1865	0
501	20250313	104200	139848383	1865	1864	1865	1864	857
502	20250313	104100	138250123	1864	1864	1864	1864	171
503	20250313	104000	137931379	1864	1864	1864	1864	0
504	20250313	103900	137931379	1864	1864	1864	1864	0
505	20250313	103800	137931379	1864	1862	1864	1862	645
506	20250313	103700	136730282	1862	1862	1862	1862	0
507	20250313	103600	136730282	1862	1861	1862	1861	3662
508	20250313	103500	129915237	1860	1859	1860	1859	3782
509	20250313	103400	122883168	1861	1861	1861	1861	1
510	20250313	103300	122881307	1861	1861	1861	1861	0
511	20250313	103200	122881307	1861	1861	1861	1861	0
512	20250313	103100	122881307	1861	1861	1861	1861	0
513	20250313	103000	122881307	1861	1853	1861	1853	21
514	20250313	102900	122842386	1861	1861	1861	1861	0
515	20250313	102800	122842386	1861	1852	1861	1852	272
516	20250313	102700	122338596	1861	1861	1861	1861	0
517	20250313	102600	122338596	1861	1861	1861	1861	0
518	20250313	102500	122338596	1861	1861	1861	1861	0
519	20250313	102400	122338596	1861	1861	1861	1861	0
520	20250313	102300	122338596	1861	1861	1861	1861	0
521	20250313	102200	122338596	1861	1861	1861	1861	0
522	20250313	102100	122338596	1861	1861	1861	1861	0
523	20250313	102000	122338596	1861	1861	1861	1861	0
524	20250313	101900	122338596	1861	1861	1861	1861	1
525	20250313	101800	122336735	1860	1860	1860	1860	120
526	20250313	101700	122113535	1861	1859	1861	1859	2890
527	20250313	101600	116738635	1859	1859	1859	1859	0
528	20250313	101500	116738635	1859	1859	1859	1859	10
529	20250313	101400	116720045	1860	1860	1860	1860	46
530	20250313	101300	116634485	1860	1860	1860	1860	20
531	20250313	101200	116597285	1849	1849	1849	1849	51
532	20250313	101100	116502986	1861	1861	1861	1861	0
533	20250313	101000	116502986	1861	1861	1861	1861	0
534	20250313	100900	116502986	1861	1849	1861	1849	20
535	20250313	100800	116465994	1861	1854	1861	1854	88
536	20250313	100700	116302491	1848	1848	1848	1848	233
537	20250313	100600	115871907	1854	1854	1854	1854	1
538	20250313	100500	115870053	1848	1850	1851	1848	2121
539	20250313	100400	111946736	1854	1854	1854	1854	0
540	20250313	100300	111946736	1854	1854	1854	1854	20
541	20250313	100200	111909656	1850	1863	1863	1850	2432
542	20250313	100100	107406648	1858	1858	1858	1858	9
543	20250313	100000	107389926	1855	1855	1855	1855	25
544	20250313	095900	107343551	1855	1855	1855	1855	1
545	20250313	095800	107341696	1855	1857	1857	1851	537
546	20250313	095700	106347284	1859	1860	1860	1859	60
547	20250313	095600	106235685	1860	1860	1860	1860	0
548	20250313	095500	106235685	1860	1858	1860	1858	196
549	20250313	095400	105871127	1859	1859	1859	1858	12
550	20250313	095300	105848821	1864	1864	1864	1864	0
551	20250313	095200	105848821	1864	1864	1864	1864	0
552	20250313	095100	105848821	1864	1864	1864	1864	106
553	20250313	095000	105651237	1864	1864	1864	1864	0
554	20250313	094900	105651237	1864	1864	1864	1864	1
555	20250313	094800	105649373	1853	1861	1864	1853	996
556	20250313	094700	103802320	1861	1861	1861	1861	0
557	20250313	094600	103802320	1861	1861	1861	1861	0
558	20250313	094500	103802320	1861	1853	1861	1853	340
559	20250313	094400	103171740	1864	1864	1864	1853	19
560	20250313	094300	103136335	1865	1859	1865	1859	1125
561	20250313	094200	101043926	1858	1853	1858	1852	430
562	20250313	094100	100247186	1852	1852	1858	1852	685
563	20250313	094000	98978343	1858	1858	1858	1858	10
564	20250313	093900	98959763	1859	1859	1859	1859	0
565	20250313	093800	98959763	1859	1859	1859	1859	0
566	20250313	093700	98959763	1859	1851	1859	1851	2171
567	20250313	093600	94941234	1851	1856	1860	1851	5185
568	20250313	093500	85339968	1862	1855	1862	1855	253
569	20250313	093400	84870592	1856	1862	1863	1856	10518
570	20250313	093300	65302023	1863	1863	1863	1863	0
571	20250313	093200	65302023	1863	1863	1863	1863	151
572	20250313	093100	65020710	1876	1876	1876	1876	0
573	20250313	093000	65020710	1876	1876	1876	1876	0
574	20250313	092900	65020710	1876	1876	1876	1876	1
575	20250313	092800	65018834	1863	1877	1877	1863	98
576	20250313	092700	64834986	1876	1876	1876	1876	0
577	20250313	092600	64834986	1876	1876	1876	1876	2340
578	20250313	092500	60445146	1876	1876	1876	1876	0
579	20250313	092400	60445146	1876	1876	1876	1876	2431
580	20250313	092300	55884590	1876	1876	1876	1876	597
581	20250313	092200	54764618	1877	1877	1877	1877	0
582	20250313	092100	54764618	1877	1868	1877	1868	93
583	20250313	092000	54590075	1865	1865	1865	1865	1455
584	20250313	091900	51876500	1860	1865	1865	1860	2206
585	20250313	091800	47762810	1865	1865	1865	1865	849
586	20250313	091700	46179425	1865	1865	1865	1865	5002
587	20250313	091600	36850695	1865	1865	1865	1865	88
588	20250313	091500	36686575	1855	1859	1859	1855	868
589	20250313	091400	35075513	1860	1861	1861	1860	180
590	20250313	091300	34740692	1869	1869	1869	1869	0
591	20250313	091200	34740692	1869	1869	1869	1869	0
592	20250313	091100	34740692	1869	1869	1869	1869	27
593	20250313	091000	34690229	1879	1879	1879	1879	0
594	20250313	090900	34690229	1879	1879	1879	1879	1
595	20250313	090800	34688350	1867	1867	1880	1867	8986
596	20250313	090700	17911474	1880	1867	1880	1867	1001
597	20250313	090600	16042594	1870	1865	1870	1865	600
598	20250313	090500	14923094	1860	1860	1860	1860	3642
599	20250313	090400	8148974	1870	1870	1870	1870	0
600	20250313	090300	8148974	1870	1870	1870	1870	20
601	20250313	090200	8111574	1870	1869	1870	1869	247
602	20250313	090100	7649904	1869	1869	1869	1869	400
603	20250313	090000	6902304	1860	1847	1860	1847	3737