KissMeData/014470/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	190100	418832914	1886	1886	1886	1886	5524
3	20250314	190000	418832914	1886	1886	1886	1886	0
4	20250314	185900	418832914	1886	1886	1886	1886	0
5	20250314	185800	418832914	1886	1886	1886	1886	0
6	20250314	185700	418832914	1886	1886	1886	1886	0
7	20250314	185600	418832914	1886	1886	1886	1886	0
8	20250314	185500	418832914	1886	1886	1886	1886	0
9	20250314	185400	418832914	1886	1886	1886	1886	0
10	20250314	185300	418832914	1886	1886	1886	1886	0
11	20250314	185200	418832914	1886	1886	1886	1886	0
12	20250314	185100	418832914	1886	1886	1886	1886	0
13	20250314	185000	418832914	1886	1886	1886	1886	0
14	20250314	184900	418832914	1886	1886	1886	1886	0
15	20250314	184800	418832914	1886	1886	1886	1886	0
16	20250314	184700	418832914	1886	1886	1886	1886	0
17	20250314	184600	418832914	1886	1886	1886	1886	0
18	20250314	184500	418832914	1886	1886	1886	1886	0
19	20250314	184400	418832914	1886	1886	1886	1886	0
20	20250314	184300	418832914	1886	1886	1886	1886	0
21	20250314	184200	418832914	1886	1886	1886	1886	0
22	20250314	184100	418832914	1886	1886	1886	1886	0
23	20250314	184000	418832914	1886	1886	1886	1886	0
24	20250314	183900	418832914	1886	1886	1886	1886	0
25	20250314	183800	418832914	1886	1886	1886	1886	0
26	20250314	183700	418832914	1886	1886	1886	1886	0
27	20250314	183600	418832914	1886	1886	1886	1886	0
28	20250314	183500	418832914	1886	1886	1886	1886	0
29	20250314	183400	418832914	1886	1886	1886	1886	0
30	20250314	183300	418832914	1886	1886	1886	1886	0
31	20250314	183200	418832914	1886	1886	1886	1886	0
32	20250314	183100	418832914	1886	1886	1886	1886	5524
33	20250314	183000	418832914	1886	1886	1886	1886	0
34	20250314	182900	418832914	1886	1886	1886	1886	0
35	20250314	182800	418832914	1886	1886	1886	1886	0
36	20250314	182700	418832914	1886	1886	1886	1886	0
37	20250314	182600	418832914	1886	1886	1886	1886	0
38	20250314	182500	418832914	1886	1886	1886	1886	0
39	20250314	182400	418832914	1886	1886	1886	1886	0
40	20250314	182300	418832914	1886	1886	1886	1886	0
41	20250314	182200	418832914	1886	1886	1886	1886	0
42	20250314	182100	418832914	1886	1886	1886	1886	0
43	20250314	182000	418832914	1886	1886	1886	1886	0
44	20250314	181900	418832914	1886	1886	1886	1886	0
45	20250314	181800	418832914	1886	1886	1886	1886	0
46	20250314	181700	418832914	1886	1886	1886	1886	0
47	20250314	181600	418832914	1886	1886	1886	1886	0
48	20250314	181500	418832914	1886	1886	1886	1886	0
49	20250314	181400	418832914	1886	1886	1886	1886	0
50	20250314	181300	418832914	1886	1886	1886	1886	0
51	20250314	181200	418832914	1886	1886	1886	1886	0
52	20250314	181100	418832914	1886	1886	1886	1886	0
53	20250314	181000	418832914	1886	1886	1886	1886	0
54	20250314	180900	418832914	1886	1886	1886	1886	0
55	20250314	180800	418832914	1886	1886	1886	1886	0
56	20250314	180700	418832914	1886	1886	1886	1886	0
57	20250314	180600	418832914	1886	1886	1886	1886	0
58	20250314	180500	418832914	1886	1886	1886	1886	0
59	20250314	180400	418832914	1886	1886	1886	1886	0
60	20250314	180300	418832914	1886	1886	1886	1886	0
61	20250314	180200	418832914	1886	1886	1886	1886	0
62	20250314	180100	418832914	1886	1886	1886	1886	5524
63	20250314	180000	418832914	1886	1886	1886	1886	0
64	20250314	175900	418832914	1886	1886	1886	1886	0
65	20250314	175800	418832914	1886	1886	1886	1886	0
66	20250314	175700	418832914	1886	1886	1886	1886	0
67	20250314	175600	418832914	1886	1886	1886	1886	0
68	20250314	175500	418832914	1886	1886	1886	1886	0
69	20250314	175400	418832914	1886	1886	1886	1886	0
70	20250314	175300	418832914	1886	1886	1886	1886	0
71	20250314	175200	418832914	1886	1886	1886	1886	0
72	20250314	175100	418832914	1886	1886	1886	1886	0
73	20250314	175000	418832914	1886	1886	1886	1886	0
74	20250314	174900	418832914	1886	1886	1886	1886	0
75	20250314	174800	418832914	1886	1886	1886	1886	0
76	20250314	174700	418832914	1886	1886	1886	1886	0
77	20250314	174600	418832914	1886	1886	1886	1886	0
78	20250314	174500	418832914	1886	1886	1886	1886	0
79	20250314	174400	418832914	1886	1886	1886	1886	0
80	20250314	174300	418832914	1886	1886	1886	1886	0
81	20250314	174200	418832914	1886	1886	1886	1886	0
82	20250314	174100	418832914	1886	1886	1886	1886	0
83	20250314	174000	418832914	1886	1886	1886	1886	0
84	20250314	173900	418832914	1886	1886	1886	1886	0
85	20250314	173800	418832914	1886	1886	1886	1886	0
86	20250314	173700	418832914	1886	1886	1886	1886	0
87	20250314	173600	418832914	1886	1886	1886	1886	0
88	20250314	173500	418832914	1886	1886	1886	1886	0
89	20250314	173400	418832914	1886	1886	1886	1886	0
90	20250314	173300	418832914	1886	1886	1886	1886	0
91	20250314	173200	418832914	1886	1886	1886	1886	0
92	20250314	173100	418832914	1886	1886	1886	1886	5524
93	20250314	173000	418832914	1886	1886	1886	1886	0
94	20250314	172900	418832914	1886	1886	1886	1886	0
95	20250314	172800	418832914	1886	1886	1886	1886	0
96	20250314	172700	418832914	1886	1886	1886	1886	0
97	20250314	172600	418832914	1886	1886	1886	1886	0
98	20250314	172500	418832914	1886	1886	1886	1886	0
99	20250314	172400	418832914	1886	1886	1886	1886	0
100	20250314	172300	418832914	1886	1886	1886	1886	0
101	20250314	172200	418832914	1886	1886	1886	1886	0
102	20250314	172100	418832914	1886	1886	1886	1886	0
103	20250314	172000	418832914	1886	1886	1886	1886	0
104	20250314	171900	418832914	1886	1886	1886	1886	0
105	20250314	171800	418832914	1886	1886	1886	1886	0
106	20250314	171700	418832914	1886	1886	1886	1886	0
107	20250314	171600	418832914	1886	1886	1886	1886	0
108	20250314	171500	418832914	1886	1886	1886	1886	0
109	20250314	171400	418832914	1886	1886	1886	1886	0
110	20250314	171300	418832914	1886	1886	1886	1886	0
111	20250314	171200	418832914	1886	1886	1886	1886	0
112	20250314	171100	418832914	1886	1886	1886	1886	0
113	20250314	171000	418832914	1886	1886	1886	1886	0
114	20250314	170900	418832914	1886	1886	1886	1886	0
115	20250314	170800	418832914	1886	1886	1886	1886	0
116	20250314	170700	418832914	1886	1886	1886	1886	0
117	20250314	170600	418832914	1886	1886	1886	1886	0
118	20250314	170500	418832914	1886	1886	1886	1886	0
119	20250314	170400	418832914	1886	1886	1886	1886	0
120	20250314	170300	418832914	1886	1886	1886	1886	0
121	20250314	170200	418832914	1886	1886	1886	1886	0
122	20250314	170100	418832914	1886	1886	1886	1886	5524
123	20250314	170000	418832914	1886	1886	1886	1886	0
124	20250314	165900	418832914	1886	1886	1886	1886	0
125	20250314	165800	418832914	1886	1886	1886	1886	0
126	20250314	165700	418832914	1886	1886	1886	1886	0
127	20250314	165600	418832914	1886	1886	1886	1886	0
128	20250314	165500	418832914	1886	1886	1886	1886	0
129	20250314	165400	418832914	1886	1886	1886	1886	0
130	20250314	165300	418832914	1886	1886	1886	1886	0
131	20250314	165200	418832914	1886	1886	1886	1886	0
132	20250314	165100	418832914	1886	1886	1886	1886	0
133	20250314	165000	418832914	1886	1886	1886	1886	0
134	20250314	164900	418832914	1886	1886	1886	1886	0
135	20250314	164800	418832914	1886	1886	1886	1886	0
136	20250314	164700	418832914	1886	1886	1886	1886	0
137	20250314	164600	418832914	1886	1886	1886	1886	0
138	20250314	164500	418832914	1886	1886	1886	1886	0
139	20250314	164400	418832914	1886	1886	1886	1886	0
140	20250314	164300	418832914	1886	1886	1886	1886	0
141	20250314	164200	418832914	1886	1886	1886	1886	0
142	20250314	164100	418832914	1886	1886	1886	1886	0
143	20250314	164000	418832914	1886	1886	1886	1886	0
144	20250314	163900	418832914	1886	1886	1886	1886	0
145	20250314	163800	418832914	1886	1886	1886	1886	0
146	20250314	163700	418832914	1886	1886	1886	1886	0
147	20250314	163600	418832914	1886	1886	1886	1886	0
148	20250314	163500	418832914	1886	1886	1886	1886	0
149	20250314	163400	418832914	1886	1886	1886	1886	0
150	20250314	163300	418832914	1886	1886	1886	1886	0
151	20250314	163200	418832914	1886	1886	1886	1886	0
152	20250314	163100	418832914	1886	1886	1886	1886	5524
153	20250314	163000	418832914	1886	1886	1886	1886	0
154	20250314	162900	418832914	1886	1886	1886	1886	0
155	20250314	162800	418832914	1886	1886	1886	1886	0
156	20250314	162700	418832914	1886	1886	1886	1886	0
157	20250314	162600	418832914	1886	1886	1886	1886	0
158	20250314	162500	418832914	1886	1886	1886	1886	0
159	20250314	162400	418832914	1886	1886	1886	1886	0
160	20250314	162300	418832914	1886	1886	1886	1886	0
161	20250314	162200	418832914	1886	1886	1886	1886	0
162	20250314	162100	418832914	1886	1886	1886	1886	0
163	20250314	162000	418832914	1886	1886	1886	1886	0
164	20250314	161900	418832914	1886	1886	1886	1886	0
165	20250314	161800	418832914	1886	1886	1886	1886	0
166	20250314	161700	418832914	1886	1886	1886	1886	0
167	20250314	161600	418832914	1886	1886	1886	1886	0
168	20250314	161500	418832914	1886	1886	1886	1886	0
169	20250314	161400	418832914	1886	1886	1886	1886	0
170	20250314	161300	418832914	1886	1886	1886	1886	0
171	20250314	161200	418832914	1886	1886	1886	1886	0
172	20250314	161100	418832914	1886	1886	1886	1886	0
173	20250314	161000	418832914	1886	1886	1886	1886	0
174	20250314	160900	418832914	1886	1886	1886	1886	0
175	20250314	160800	418832914	1886	1886	1886	1886	0
176	20250314	160700	418832914	1886	1886	1886	1886	0
177	20250314	160600	418832914	1886	1886	1886	1886	0
178	20250314	160500	418832914	1886	1886	1886	1886	0
179	20250314	160400	418832914	1886	1886	1886	1886	0
180	20250314	160300	418832914	1886	1886	1886	1886	0
181	20250314	160200	418832914	1886	1886	1886	1886	0
182	20250314	160100	418832914	1886	1886	1886	1886	5524
183	20250314	160000	418832914	1886	1886	1886	1886	0
184	20250314	155900	418832914	1886	1886	1886	1886	0
185	20250314	155800	418832914	1886	1886	1886	1886	0
186	20250314	155700	418832914	1886	1886	1886	1886	0
187	20250314	155600	418832914	1886	1886	1886	1886	0
188	20250314	155500	418832914	1886	1886	1886	1886	0
189	20250314	155400	418832914	1886	1886	1886	1886	0
190	20250314	155300	418832914	1886	1886	1886	1886	0
191	20250314	155200	418832914	1886	1886	1886	1886	0
192	20250314	155100	418832914	1886	1886	1886	1886	0
193	20250314	155000	418832914	1886	1886	1886	1886	0
194	20250314	154900	418832914	1886	1886	1886	1886	0
195	20250314	154800	418832914	1886	1886	1886	1886	0
196	20250314	154700	418832914	1886	1886	1886	1886	0
197	20250314	154600	418832914	1886	1886	1886	1886	0
198	20250314	154500	418832914	1886	1886	1886	1886	0
199	20250314	154400	418832914	1886	1886	1886	1886	0
200	20250314	154300	418832914	1886	1886	1886	1886	0
201	20250314	154200	418832914	1886	1886	1886	1886	0
202	20250314	154100	418832914	1886	1886	1886	1886	0
203	20250314	154000	418832914	1886	1886	1886	1886	0
204	20250314	153900	418832914	1886	1886	1886	1886	0
205	20250314	153800	418832914	1886	1886	1886	1886	0
206	20250314	153700	418832914	1886	1886	1886	1886	0
207	20250314	153600	418832914	1886	1886	1886	1886	0
208	20250314	153500	418832914	1886	1886	1886	1886	0
209	20250314	153400	418832914	1886	1886	1886	1886	0
210	20250314	153300	418832914	1886	1886	1886	1886	0
211	20250314	153200	418832914	1886	1886	1886	1886	0
212	20250314	153100	418832914	1886	1886	1886	1886	5524
213	20250314	153000	418832914	1886	1886	1886	1886	5524
214	20250314	152900	408414650	1878	1878	1878	1878	0
215	20250314	152800	408414650	1878	1878	1878	1878	0
216	20250314	152700	408414650	1878	1878	1878	1878	0
217	20250314	152600	408414650	1878	1878	1878	1878	0
218	20250314	152500	408414650	1878	1878	1878	1878	0
219	20250314	152400	408414650	1878	1878	1878	1878	0
220	20250314	152300	408414650	1878	1878	1878	1878	0
221	20250314	152200	408414650	1878	1878	1878	1878	0
222	20250314	152100	408414650	1878	1878	1878	1878	0
223	20250314	152000	408414650	1878	1878	1878	1878	0
224	20250314	151900	408414650	1878	1876	1885	1876	5806
225	20250314	151800	397479594	1882	1881	1882	1881	587
226	20250314	151700	396374915	1881	1881	1881	1881	1400
227	20250314	151600	393741515	1874	1874	1874	1874	2724
228	20250314	151500	388636739	1874	1881	1881	1874	542
229	20250314	151400	387621024	1873	1873	1873	1873	0
230	20250314	151300	387621024	1873	1873	1873	1873	43
231	20250314	151200	387540485	1875	1875	1875	1875	0
232	20250314	151100	387540485	1875	1875	1875	1875	1235
233	20250314	151000	385224860	1875	1875	1875	1875	1
234	20250314	150900	385222985	1881	1877	1881	1877	294
235	20250314	150800	384671143	1877	1877	1877	1877	0
236	20250314	150700	384671143	1877	1876	1877	1870	471
237	20250314	150600	383789111	1870	1870	1870	1870	222
238	20250314	150500	383373971	1870	1874	1874	1870	5399
239	20250314	150400	373273163	1874	1874	1874	1874	63
240	20250314	150300	373155101	1877	1877	1877	1877	0
241	20250314	150200	373155101	1877	1878	1878	1877	3391
242	20250314	150100	366789785	1880	1880	1880	1880	0
243	20250314	150000	366789785	1880	1880	1880	1880	0
244	20250314	145900	366789785	1880	1880	1880	1880	0
245	20250314	145800	366789785	1880	1880	1880	1880	336
246	20250314	145700	366158105	1880	1880	1880	1880	0
247	20250314	145600	366158105	1880	1880	1880	1880	0
248	20250314	145500	366158105	1880	1877	1880	1877	2635
249	20250314	145400	361211295	1874	1874	1874	1874	0
250	20250314	145300	361211295	1874	1874	1874	1874	0
251	20250314	145200	361211295	1874	1874	1874	1874	0
252	20250314	145100	361211295	1874	1874	1874	1874	0
253	20250314	145000	361211295	1874	1874	1874	1874	0
254	20250314	144900	361211295	1874	1874	1874	1874	0
255	20250314	144800	361211295	1874	1874	1874	1874	457
256	20250314	144700	360354877	1874	1874	1874	1874	0
257	20250314	144600	360354877	1874	1874	1874	1874	1
258	20250314	144500	360353003	1874	1874	1874	1874	0
259	20250314	144400	360353003	1874	1874	1874	1874	0
260	20250314	144300	360353003	1874	1874	1874	1874	0
261	20250314	144200	360353003	1874	1874	1874	1874	0
262	20250314	144100	360353003	1874	1874	1874	1874	2012
263	20250314	144000	356582515	1874	1874	1874	1874	0
264	20250314	143900	356582515	1874	1875	1875	1874	753
265	20250314	143800	355170993	1874	1874	1874	1874	0
266	20250314	143700	355170993	1874	1874	1874	1874	0
267	20250314	143600	355170993	1874	1878	1878	1874	2328
268	20250314	143500	350803925	1880	1880	1880	1880	1
269	20250314	143400	350802045	1878	1878	1878	1878	0
270	20250314	143300	350802045	1878	1878	1878	1878	0
271	20250314	143200	350802045	1878	1880	1880	1878	1129
272	20250314	143100	348680435	1880	1880	1880	1880	0
273	20250314	143000	348680435	1880	1881	1881	1880	141
274	20250314	142900	348415305	1880	1880	1880	1880	0
275	20250314	142800	348415305	1880	1884	1884	1880	930
276	20250314	142700	346665995	1884	1884	1884	1884	100
277	20250314	142600	346477595	1885	1885	1885	1885	0
278	20250314	142500	346477595	1885	1885	1885	1885	0
279	20250314	142400	346477595	1885	1885	1885	1885	0
280	20250314	142300	346477595	1885	1885	1885	1885	0
281	20250314	142200	346477595	1885	1885	1885	1885	0
282	20250314	142100	346477595	1885	1885	1885	1885	0
283	20250314	142000	346477595	1885	1885	1885	1885	500
284	20250314	141900	345535095	1885	1885	1885	1885	0
285	20250314	141800	345535095	1885	1885	1885	1885	0
286	20250314	141700	345535095	1885	1885	1885	1885	0
287	20250314	141600	345535095	1885	1885	1885	1885	1
288	20250314	141500	345533210	1885	1885	1885	1885	0
289	20250314	141400	345533210	1885	1885	1885	1885	534
290	20250314	141300	344526620	1889	1889	1889	1889	58
291	20250314	141200	344417058	1883	1883	1883	1883	1
292	20250314	141100	344415175	1883	1883	1883	1883	0
293	20250314	141000	344415175	1883	1883	1883	1883	0
294	20250314	140900	344415175	1883	1883	1883	1883	0
295	20250314	140800	344415175	1883	1883	1883	1883	0
296	20250314	140700	344415175	1883	1883	1883	1883	576
297	20250314	140600	343330567	1889	1889	1889	1889	0
298	20250314	140500	343330567	1889	1889	1889	1889	0
299	20250314	140400	343330567	1889	1889	1889	1889	1
300	20250314	140300	343328678	1883	1883	1883	1883	181
301	20250314	140200	342987855	1883	1883	1883	1883	0
302	20250314	140100	342987855	1883	1883	1883	1883	0
303	20250314	140000	342987855	1883	1883	1883	1883	0
304	20250314	135900	342987855	1883	1883	1883	1883	0
305	20250314	135800	342987855	1883	1883	1883	1883	0
306	20250314	135700	342987855	1883	1883	1883	1883	1
307	20250314	135600	342985972	1890	1890	1890	1890	0
308	20250314	135500	342985972	1890	1890	1890	1890	0
309	20250314	135400	342985972	1890	1890	1890	1890	0
310	20250314	135300	342985972	1890	1890	1890	1890	0
311	20250314	135200	342985972	1890	1890	1890	1890	469
312	20250314	135100	342099562	1883	1883	1883	1883	0
313	20250314	135000	342099562	1883	1883	1883	1883	49
314	20250314	134900	342007295	1880	1880	1880	1880	0
315	20250314	134800	342007295	1880	1880	1880	1880	187
316	20250314	134700	341655735	1879	1879	1879	1879	0
317	20250314	134600	341655735	1879	1880	1880	1879	258
318	20250314	134500	341170913	1890	1890	1890	1890	0
319	20250314	134400	341170913	1890	1890	1890	1890	0
320	20250314	134300	341170913	1890	1890	1890	1890	0
321	20250314	134200	341170913	1890	1890	1890	1890	0
322	20250314	134100	341170913	1890	1890	1890	1890	0
323	20250314	134000	341170913	1890	1890	1890	1890	0
324	20250314	133900	341170913	1890	1890	1890	1890	0
325	20250314	133800	341170913	1890	1890	1890	1890	0
326	20250314	133700	341170913	1890	1890	1890	1890	0
327	20250314	133600	341170913	1890	1890	1890	1890	12
328	20250314	133500	341148233	1890	1891	1891	1889	4851
329	20250314	133400	331984472	1890	1890	1890	1890	300
330	20250314	133300	331417472	1891	1888	1891	1888	233
331	20250314	133200	330977397	1889	1889	1889	1889	100
332	20250314	133100	330788497	1891	1891	1891	1891	0
333	20250314	133000	330788497	1891	1891	1891	1891	300
334	20250314	132900	330221197	1890	1890	1890	1890	0
335	20250314	132800	330221197	1890	1890	1890	1890	10
336	20250314	132700	330202297	1890	1890	1890	1890	10
337	20250314	132600	330183397	1890	1890	1890	1890	151
338	20250314	132500	329898007	1890	1890	1890	1890	0
339	20250314	132400	329898007	1890	1890	1890	1890	0
340	20250314	132300	329898007	1890	1890	1890	1890	0
341	20250314	132200	329898007	1890	1890	1890	1890	1
342	20250314	132100	329896117	1890	1890	1890	1890	100
343	20250314	132000	329707117	1879	1879	1879	1879	0
344	20250314	131900	329707117	1879	1879	1879	1879	0
345	20250314	131800	329707117	1879	1879	1879	1879	250
346	20250314	131700	329237367	1895	1895	1895	1895	0
347	20250314	131600	329237367	1895	1895	1895	1895	0
348	20250314	131500	329237367	1895	1887	1895	1885	2187
349	20250314	131400	325097363	1887	1887	1887	1887	0
350	20250314	131300	325097363	1887	1887	1894	1887	1797
351	20250314	131200	321706417	1894	1894	1894	1894	0
352	20250314	131100	321706417	1894	1891	1894	1887	319
353	20250314	131000	321103501	1894	1894	1894	1894	0
354	20250314	130900	321103501	1894	1886	1894	1886	3
355	20250314	130800	321097827	1894	1885	1894	1885	135
356	20250314	130700	320843334	1894	1892	1894	1892	113
357	20250314	130600	320629534	1892	1894	1894	1892	133
358	20250314	130500	320377644	1894	1894	1894	1885	1631
359	20250314	130400	317288539	1894	1883	1894	1883	440
360	20250314	130300	316460008	1890	1877	1890	1877	29730
361	20250314	130200	260600041	1876	1873	1876	1873	2802
362	20250314	130100	255344891	1872	1872	1872	1872	66
363	20250314	130000	255221339	1872	1872	1872	1872	100
364	20250314	125900	255034139	1872	1872	1872	1872	0
365	20250314	125800	255034139	1872	1872	1872	1872	0
366	20250314	125700	255034139	1872	1872	1872	1872	0
367	20250314	125600	255034139	1872	1870	1872	1870	1907
368	20250314	125500	251466075	1870	1870	1870	1870	0
369	20250314	125400	251466075	1870	1870	1870	1870	0
370	20250314	125300	251466075	1870	1870	1870	1870	1
371	20250314	125200	251464205	1867	1870	1870	1867	386
372	20250314	125100	250743513	1871	1871	1871	1871	0
373	20250314	125000	250743513	1871	1871	1871	1871	1
374	20250314	124900	250741642	1868	1868	1868	1868	1
375	20250314	124800	250739774	1868	1868	1868	1868	0
376	20250314	124700	250739774	1868	1868	1868	1868	0
377	20250314	124600	250739774	1868	1868	1868	1868	178
378	20250314	124500	250407270	1867	1867	1867	1867	252
379	20250314	124400	249936786	1867	1867	1867	1867	0
380	20250314	124300	249936786	1867	1867	1867	1867	0
381	20250314	124200	249936786	1867	1859	1867	1859	141
382	20250314	124100	249674339	1858	1858	1858	1858	69
383	20250314	124000	249546137	1863	1863	1863	1863	0
384	20250314	123900	249546137	1863	1863	1863	1863	0
385	20250314	123800	249546137	1863	1863	1863	1863	0
386	20250314	123700	249546137	1863	1863	1863	1863	910
387	20250314	123600	247850807	1854	1854	1854	1854	0
388	20250314	123500	247850807	1854	1854	1854	1854	0
389	20250314	123400	247850807	1854	1854	1854	1854	0
390	20250314	123300	247850807	1854	1854	1854	1854	502
391	20250314	123200	246920099	1854	1854	1854	1854	177
392	20250314	123100	246591941	1862	1862	1862	1862	0
393	20250314	123000	246591941	1862	1863	1863	1862	9
394	20250314	122900	246575182	1855	1855	1855	1855	2516
395	20250314	122800	241908002	1853	1862	1862	1853	10922
396	20250314	122700	221633198	1862	1862	1862	1862	0
397	20250314	122600	221633198	1862	1864	1864	1862	2660
398	20250314	122500	216675310	1864	1864	1864	1864	0
399	20250314	122400	216675310	1864	1864	1864	1864	0
400	20250314	122300	216675310	1864	1865	1865	1864	642
401	20250314	122200	215478162	1868	1868	1868	1868	0
402	20250314	122100	215478162	1868	1868	1868	1868	0
403	20250314	122000	215478162	1868	1868	1868	1868	0
404	20250314	121900	215478162	1868	1868	1868	1868	120
405	20250314	121800	215254002	1868	1868	1868	1868	1
406	20250314	121700	215252134	1865	1865	1865	1865	115
407	20250314	121600	215037659	1864	1864	1864	1864	0
408	20250314	121500	215037659	1864	1864	1864	1864	10
409	20250314	121400	215019019	1864	1864	1864	1864	0
410	20250314	121300	215019019	1864	1864	1864	1864	0
411	20250314	121200	215019019	1864	1864	1864	1864	1
412	20250314	121100	215017155	1868	1868	1868	1868	0
413	20250314	121000	215017155	1868	1868	1868	1868	0
414	20250314	120900	215017155	1868	1868	1868	1868	0
415	20250314	120800	215017155	1868	1868	1868	1868	0
416	20250314	120700	215017155	1868	1868	1868	1868	0
417	20250314	120600	215017155	1868	1868	1868	1868	1
418	20250314	120500	215015287	1862	1862	1862	1862	0
419	20250314	120400	215015287	1862	1862	1862	1862	20
420	20250314	120300	214978047	1862	1862	1862	1862	0
421	20250314	120200	214978047	1862	1862	1862	1862	0
422	20250314	120100	214978047	1862	1871	1871	1862	748
423	20250314	120000	213585091	1871	1871	1871	1871	0
424	20250314	115900	213585091	1871	1871	1871	1871	2
425	20250314	115800	213581349	1871	1871	1871	1871	0
426	20250314	115700	213581349	1871	1871	1871	1871	0
427	20250314	115600	213581349	1871	1871	1871	1871	0
428	20250314	115500	213581349	1871	1871	1871	1871	0
429	20250314	115400	213581349	1871	1871	1871	1871	0
430	20250314	115300	213581349	1871	1871	1871	1871	0
431	20250314	115200	213581349	1871	1871	1871	1871	1
432	20250314	115100	213579478	1870	1870	1870	1870	100
433	20250314	115000	213392478	1870	1870	1870	1870	0
434	20250314	114900	213392478	1870	1870	1870	1870	0
435	20250314	114800	213392478	1870	1870	1870	1870	0
436	20250314	114700	213392478	1870	1870	1870	1870	0
437	20250314	114600	213392478	1870	1870	1870	1870	100
438	20250314	114500	213205478	1871	1871	1871	1871	0
439	20250314	114400	213205478	1871	1871	1871	1871	1
440	20250314	114300	213203607	1871	1869	1871	1869	2000
441	20250314	114200	209464571	1869	1869	1869	1869	0
442	20250314	114100	209464571	1869	1869	1869	1869	0
443	20250314	114000	209464571	1869	1869	1869	1869	1
444	20250314	113900	209462702	1861	1861	1861	1861	0
445	20250314	113800	209462702	1861	1861	1861	1861	191
446	20250314	113700	209107251	1869	1869	1869	1869	0
447	20250314	113600	209107251	1869	1869	1869	1869	1
448	20250314	113500	209105382	1860	1860	1860	1860	0
449	20250314	113400	209105382	1860	1860	1860	1860	0
450	20250314	113300	209105382	1860	1863	1863	1860	1000
451	20250314	113200	207243181	1870	1870	1870	1870	0
452	20250314	113100	207243181	1870	1870	1870	1870	0
453	20250314	113000	207243181	1870	1870	1870	1870	1600
454	20250314	112900	204251181	1861	1861	1861	1861	0
455	20250314	112800	204251181	1861	1861	1861	1861	9986
456	20250314	112700	185667235	1861	1861	1861	1861	0
457	20250314	112600	185667235	1861	1862	1862	1861	777
458	20250314	112500	184221237	1861	1861	1861	1861	0
459	20250314	112400	184221237	1861	1861	1861	1861	2450
460	20250314	112300	179661787	1861	1861	1861	1861	172
461	20250314	112200	179341695	1861	1861	1861	1861	1232
462	20250314	112100	177048943	1861	1861	1861	1861	0
463	20250314	112000	177048943	1861	1861	1861	1861	0
464	20250314	111900	177048943	1861	1861	1861	1861	0
465	20250314	111800	177048943	1861	1861	1861	1861	36
466	20250314	111700	176981947	1861	1860	1861	1860	93
467	20250314	111600	176808894	1861	1861	1861	1861	26
468	20250314	111500	176760508	1865	1865	1865	1865	20
469	20250314	111400	176723208	1865	1865	1865	1865	0
470	20250314	111300	176723208	1865	1865	1865	1865	0
471	20250314	111200	176723208	1865	1865	1865	1865	3
472	20250314	111100	176717613	1859	1859	1859	1859	0
473	20250314	111000	176717613	1859	1859	1859	1859	0
474	20250314	110900	176717613	1859	1859	1859	1859	17
475	20250314	110800	176686010	1860	1860	1860	1860	650
476	20250314	110700	175477010	1860	1860	1860	1860	0
477	20250314	110600	175477010	1860	1860	1860	1860	0
478	20250314	110500	175477010	1860	1860	1860	1860	0
479	20250314	110400	175477010	1860	1860	1860	1860	2
480	20250314	110300	175473290	1870	1870	1870	1870	0
481	20250314	110200	175473290	1870	1870	1870	1870	0
482	20250314	110100	175473290	1870	1870	1870	1870	0
483	20250314	110000	175473290	1870	1870	1870	1870	0
484	20250314	105900	175473290	1870	1870	1870	1870	0
485	20250314	105800	175473290	1870	1870	1870	1870	0
486	20250314	105700	175473290	1870	1870	1870	1870	1
487	20250314	105600	175471420	1864	1864	1864	1864	329
488	20250314	105500	174858164	1864	1864	1864	1864	1035
489	20250314	105400	172928924	1864	1864	1864	1864	1
490	20250314	105300	172927060	1862	1860	1862	1860	329
491	20250314	105200	172314727	1860	1860	1860	1860	0
492	20250314	105100	172314727	1860	1861	1861	1860	20
493	20250314	105000	172277517	1861	1861	1861	1861	68
494	20250314	104900	172150969	1858	1858	1858	1858	0
495	20250314	104800	172150969	1858	1858	1858	1858	575
496	20250314	104700	171082619	1862	1862	1862	1862	0
497	20250314	104600	171082619	1862	1862	1862	1862	0
498	20250314	104500	171082619	1862	1862	1862	1862	0
499	20250314	104400	171082619	1862	1862	1862	1862	4
500	20250314	104300	171075171	1864	1864	1864	1864	0
501	20250314	104200	171075171	1864	1864	1864	1864	5
502	20250314	104100	171065851	1864	1864	1864	1864	101
503	20250314	104000	170877587	1864	1864	1864	1864	0
504	20250314	103900	170877587	1864	1864	1864	1864	1
505	20250314	103800	170875723	1857	1857	1857	1857	0
506	20250314	103700	170875723	1857	1858	1858	1857	181
507	20250314	103600	170539605	1864	1864	1864	1864	855
508	20250314	103500	168945885	1864	1864	1864	1864	0
509	20250314	103400	168945885	1864	1864	1864	1864	2
510	20250314	103300	168942157	1864	1856	1864	1856	3
511	20250314	103200	168936573	1864	1864	1864	1864	561
512	20250314	103100	167890869	1857	1857	1857	1857	100
513	20250314	103000	167705169	1864	1864	1864	1864	1
514	20250314	102900	167703305	1860	1860	1860	1856	909
515	20250314	102800	166013537	1860	1865	1865	1857	465
516	20250314	102700	165149959	1861	1861	1861	1861	3
517	20250314	102600	165144376	1857	1858	1861	1857	2548
518	20250314	102500	160410443	1858	1859	1859	1858	1030
519	20250314	102400	158496603	1863	1863	1863	1863	1
520	20250314	102300	158494740	1858	1858	1858	1858	0
521	20250314	102200	158494740	1858	1858	1858	1858	0
522	20250314	102100	158494740	1858	1859	1859	1858	1100
523	20250314	102000	156450340	1870	1870	1870	1870	0
524	20250314	101900	156450340	1870	1859	1870	1859	102
525	20250314	101800	156260700	1859	1859	1859	1859	1724
526	20250314	101700	153055784	1871	1866	1871	1860	2141
527	20250314	101600	149068983	1874	1874	1874	1874	29
528	20250314	101500	149014637	1874	1875	1875	1874	130
529	20250314	101400	148770987	1864	1864	1864	1864	425
530	20250314	101300	147978787	1864	1865	1865	1864	240
531	20250314	101200	147531287	1866	1867	1867	1866	339
532	20250314	101100	146898683	1867	1867	1867	1867	187
533	20250314	101000	146549554	1867	1875	1875	1867	330
534	20250314	100900	145931844	1877	1877	1877	1877	2
535	20250314	100800	145928090	1877	1877	1877	1877	0
536	20250314	100700	145928090	1877	1877	1877	1877	1
537	20250314	100600	145926213	1877	1869	1877	1868	341
538	20250314	100500	145289206	1868	1877	1877	1868	3
539	20250314	100400	145283584	1868	1868	1868	1868	40
540	20250314	100300	145208864	1868	1873	1873	1868	2946
541	20250314	100200	139693686	1873	1873	1873	1873	0
542	20250314	100100	139693686	1873	1873	1873	1873	0
543	20250314	100000	139693686	1873	1878	1878	1873	1012
544	20250314	095900	137798158	1878	1878	1878	1878	877
545	20250314	095800	136151152	1878	1878	1878	1878	680
546	20250314	095700	134874112	1879	1879	1879	1879	1863
547	20250314	095600	131373535	1879	1878	1879	1878	1713
548	20250314	095500	128154809	1879	1879	1879	1879	0
549	20250314	095400	128154809	1879	1879	1879	1879	0
550	20250314	095300	128154809	1879	1879	1879	1879	2030
551	20250314	095200	124340439	1879	1878	1879	1870	11750
552	20250314	095100	102263204	1873	1869	1873	1869	1517
553	20250314	095000	99423714	1870	1870	1870	1870	0
554	20250314	094900	99423714	1870	1870	1870	1870	1
555	20250314	094800	99421844	1870	1870	1870	1870	10
556	20250314	094700	99403144	1870	1870	1870	1870	12
557	20250314	094600	99380704	1859	1860	1860	1859	1000
558	20250314	094500	97520795	1870	1860	1870	1860	140
559	20250314	094400	97259105	1859	1860	1860	1859	3413
560	20250314	094300	90910926	1860	1860	1860	1860	1
561	20250314	094200	90909066	1869	1868	1869	1868	1274
562	20250314	094100	88529164	1864	1864	1864	1864	80
563	20250314	094000	88380044	1864	1860	1864	1860	50
564	20250314	093900	88286944	1858	1858	1868	1858	103
565	20250314	093800	88094570	1868	1868	1868	1868	134
566	20250314	093700	87844258	1867	1873	1873	1855	7201
567	20250314	093600	74389017	1879	1879	1879	1879	2
568	20250314	093500	74385259	1879	1880	1880	1873	863
569	20250314	093400	72768043	1874	1874	1874	1874	112
570	20250314	093300	72558155	1880	1880	1880	1874	253
571	20250314	093200	72082599	1880	1880	1880	1880	1
572	20250314	093100	72080719	1880	1880	1880	1880	0
573	20250314	093000	72080719	1880	1880	1880	1874	269
574	20250314	092900	71575026	1880	1882	1882	1880	885
575	20250314	092800	69911058	1882	1882	1882	1882	417
576	20250314	092700	69126264	1882	1885	1885	1882	5
577	20250314	092600	69116845	1881	1885	1885	1881	190
578	20250314	092500	68758858	1886	1886	1886	1886	0
579	20250314	092400	68758858	1886	1886	1886	1886	41
580	20250314	092300	68681532	1886	1886	1886	1886	0
581	20250314	092200	68681532	1886	1886	1886	1886	414
582	20250314	092100	67900728	1886	1886	1886	1886	0
583	20250314	092000	67900728	1886	1873	1886	1873	551
584	20250314	091900	66868692	1873	1873	1873	1873	0
585	20250314	091800	66868692	1873	1885	1885	1873	1025
586	20250314	091700	64948011	1888	1886	1888	1886	6169
587	20250314	091600	53313034	1880	1877	1880	1877	791
588	20250314	091500	51826374	1872	1881	1881	1872	608
589	20250314	091400	50684274	1881	1881	1881	1881	166
590	20250314	091300	50372028	1884	1890	1890	1884	1073
591	20250314	091200	48344472	1890	1890	1890	1890	1
592	20250314	091100	48342582	1890	1892	1892	1890	278
593	20250314	091000	47817062	1896	1924	1926	1896	4904
594	20250314	090900	38503148	1923	1894	1925	1894	4294
595	20250314	090800	30326241	1890	1880	1890	1875	2070
596	20250314	090700	26426359	1878	1874	1878	1874	2140
597	20250314	090600	22410966	1874	1869	1874	1868	1393
598	20250314	090500	19806262	1865	1860	1865	1842	4782
599	20250314	090400	10897054	1860	1860	1860	1860	7
600	20250314	090300	10884034	1860	1861	1861	1833	2981
601	20250314	090200	5360896	1861	1851	1861	1851	19
602	20250314	090100	5325600	1850	1850	1850	1850	188
603	20250314	090000	4977800	1840	1845	1845	1840	2697