KissMeData/131400/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	202600	283433154	1847	1847	1847	1847	4771
3	20250314	202500	283433154	1847	1847	1847	1847	0
4	20250314	202400	283433154	1847	1847	1847	1847	0
5	20250314	202300	283433154	1847	1847	1847	1847	0
6	20250314	202200	283433154	1847	1847	1847	1847	0
7	20250314	202100	283433154	1847	1847	1847	1847	0
8	20250314	202000	283433154	1847	1847	1847	1847	0
9	20250314	201900	283433154	1847	1847	1847	1847	0
10	20250314	201800	283433154	1847	1847	1847	1847	0
11	20250314	201700	283433154	1847	1847	1847	1847	0
12	20250314	201600	283433154	1847	1847	1847	1847	0
13	20250314	201500	283433154	1847	1847	1847	1847	0
14	20250314	201400	283433154	1847	1847	1847	1847	0
15	20250314	201300	283433154	1847	1847	1847	1847	0
16	20250314	201200	283433154	1847	1847	1847	1847	0
17	20250314	201100	283433154	1847	1847	1847	1847	0
18	20250314	201000	283433154	1847	1847	1847	1847	0
19	20250314	200900	283433154	1847	1847	1847	1847	0
20	20250314	200800	283433154	1847	1847	1847	1847	0
21	20250314	200700	283433154	1847	1847	1847	1847	0
22	20250314	200600	283433154	1847	1847	1847	1847	0
23	20250314	200500	283433154	1847	1847	1847	1847	0
24	20250314	200400	283433154	1847	1847	1847	1847	0
25	20250314	200300	283433154	1847	1847	1847	1847	0
26	20250314	200200	283433154	1847	1847	1847	1847	0
27	20250314	200100	283433154	1847	1847	1847	1847	0
28	20250314	200000	283433154	1847	1847	1847	1847	0
29	20250314	195900	283433154	1847	1847	1847	1847	0
30	20250314	195800	283433154	1847	1847	1847	1847	0
31	20250314	195700	283433154	1847	1847	1847	1847	0
32	20250314	195600	283433154	1847	1847	1847	1847	4771
33	20250314	195500	283433154	1847	1847	1847	1847	0
34	20250314	195400	283433154	1847	1847	1847	1847	0
35	20250314	195300	283433154	1847	1847	1847	1847	0
36	20250314	195200	283433154	1847	1847	1847	1847	0
37	20250314	195100	283433154	1847	1847	1847	1847	0
38	20250314	195000	283433154	1847	1847	1847	1847	0
39	20250314	194900	283433154	1847	1847	1847	1847	0
40	20250314	194800	283433154	1847	1847	1847	1847	0
41	20250314	194700	283433154	1847	1847	1847	1847	0
42	20250314	194600	283433154	1847	1847	1847	1847	0
43	20250314	194500	283433154	1847	1847	1847	1847	0
44	20250314	194400	283433154	1847	1847	1847	1847	0
45	20250314	194300	283433154	1847	1847	1847	1847	0
46	20250314	194200	283433154	1847	1847	1847	1847	0
47	20250314	194100	283433154	1847	1847	1847	1847	0
48	20250314	194000	283433154	1847	1847	1847	1847	0
49	20250314	193900	283433154	1847	1847	1847	1847	0
50	20250314	193800	283433154	1847	1847	1847	1847	0
51	20250314	193700	283433154	1847	1847	1847	1847	0
52	20250314	193600	283433154	1847	1847	1847	1847	0
53	20250314	193500	283433154	1847	1847	1847	1847	0
54	20250314	193400	283433154	1847	1847	1847	1847	0
55	20250314	193300	283433154	1847	1847	1847	1847	0
56	20250314	193200	283433154	1847	1847	1847	1847	0
57	20250314	193100	283433154	1847	1847	1847	1847	0
58	20250314	193000	283433154	1847	1847	1847	1847	0
59	20250314	192900	283433154	1847	1847	1847	1847	0
60	20250314	192800	283433154	1847	1847	1847	1847	0
61	20250314	192700	283433154	1847	1847	1847	1847	0
62	20250314	192600	283433154	1847	1847	1847	1847	4771
63	20250314	192500	283433154	1847	1847	1847	1847	0
64	20250314	192400	283433154	1847	1847	1847	1847	0
65	20250314	192300	283433154	1847	1847	1847	1847	0
66	20250314	192200	283433154	1847	1847	1847	1847	0
67	20250314	192100	283433154	1847	1847	1847	1847	0
68	20250314	192000	283433154	1847	1847	1847	1847	0
69	20250314	191900	283433154	1847	1847	1847	1847	0
70	20250314	191800	283433154	1847	1847	1847	1847	0
71	20250314	191700	283433154	1847	1847	1847	1847	0
72	20250314	191600	283433154	1847	1847	1847	1847	0
73	20250314	191500	283433154	1847	1847	1847	1847	0
74	20250314	191400	283433154	1847	1847	1847	1847	0
75	20250314	191300	283433154	1847	1847	1847	1847	0
76	20250314	191200	283433154	1847	1847	1847	1847	0
77	20250314	191100	283433154	1847	1847	1847	1847	0
78	20250314	191000	283433154	1847	1847	1847	1847	0
79	20250314	190900	283433154	1847	1847	1847	1847	0
80	20250314	190800	283433154	1847	1847	1847	1847	0
81	20250314	190700	283433154	1847	1847	1847	1847	0
82	20250314	190600	283433154	1847	1847	1847	1847	0
83	20250314	190500	283433154	1847	1847	1847	1847	0
84	20250314	190400	283433154	1847	1847	1847	1847	0
85	20250314	190300	283433154	1847	1847	1847	1847	0
86	20250314	190200	283433154	1847	1847	1847	1847	0
87	20250314	190100	283433154	1847	1847	1847	1847	0
88	20250314	190000	283433154	1847	1847	1847	1847	0
89	20250314	185900	283433154	1847	1847	1847	1847	0
90	20250314	185800	283433154	1847	1847	1847	1847	0
91	20250314	185700	283433154	1847	1847	1847	1847	0
92	20250314	185600	283433154	1847	1847	1847	1847	4771
93	20250314	185500	283433154	1847	1847	1847	1847	0
94	20250314	185400	283433154	1847	1847	1847	1847	0
95	20250314	185300	283433154	1847	1847	1847	1847	0
96	20250314	185200	283433154	1847	1847	1847	1847	0
97	20250314	185100	283433154	1847	1847	1847	1847	0
98	20250314	185000	283433154	1847	1847	1847	1847	0
99	20250314	184900	283433154	1847	1847	1847	1847	0
100	20250314	184800	283433154	1847	1847	1847	1847	0
101	20250314	184700	283433154	1847	1847	1847	1847	0
102	20250314	184600	283433154	1847	1847	1847	1847	0
103	20250314	184500	283433154	1847	1847	1847	1847	0
104	20250314	184400	283433154	1847	1847	1847	1847	0
105	20250314	184300	283433154	1847	1847	1847	1847	0
106	20250314	184200	283433154	1847	1847	1847	1847	0
107	20250314	184100	283433154	1847	1847	1847	1847	0
108	20250314	184000	283433154	1847	1847	1847	1847	0
109	20250314	183900	283433154	1847	1847	1847	1847	0
110	20250314	183800	283433154	1847	1847	1847	1847	0
111	20250314	183700	283433154	1847	1847	1847	1847	0
112	20250314	183600	283433154	1847	1847	1847	1847	0
113	20250314	183500	283433154	1847	1847	1847	1847	0
114	20250314	183400	283433154	1847	1847	1847	1847	0
115	20250314	183300	283433154	1847	1847	1847	1847	0
116	20250314	183200	283433154	1847	1847	1847	1847	0
117	20250314	183100	283433154	1847	1847	1847	1847	0
118	20250314	183000	283433154	1847	1847	1847	1847	0
119	20250314	182900	283433154	1847	1847	1847	1847	0
120	20250314	182800	283433154	1847	1847	1847	1847	0
121	20250314	182700	283433154	1847	1847	1847	1847	0
122	20250314	182600	283433154	1847	1847	1847	1847	4771
123	20250314	182500	283433154	1847	1847	1847	1847	0
124	20250314	182400	283433154	1847	1847	1847	1847	0
125	20250314	182300	283433154	1847	1847	1847	1847	0
126	20250314	182200	283433154	1847	1847	1847	1847	0
127	20250314	182100	283433154	1847	1847	1847	1847	0
128	20250314	182000	283433154	1847	1847	1847	1847	0
129	20250314	181900	283433154	1847	1847	1847	1847	0
130	20250314	181800	283433154	1847	1847	1847	1847	0
131	20250314	181700	283433154	1847	1847	1847	1847	0
132	20250314	181600	283433154	1847	1847	1847	1847	0
133	20250314	181500	283433154	1847	1847	1847	1847	0
134	20250314	181400	283433154	1847	1847	1847	1847	0
135	20250314	181300	283433154	1847	1847	1847	1847	0
136	20250314	181200	283433154	1847	1847	1847	1847	0
137	20250314	181100	283433154	1847	1847	1847	1847	0
138	20250314	181000	283433154	1847	1847	1847	1847	0
139	20250314	180900	283433154	1847	1847	1847	1847	0
140	20250314	180800	283433154	1847	1847	1847	1847	0
141	20250314	180700	283433154	1847	1847	1847	1847	0
142	20250314	180600	283433154	1847	1847	1847	1847	0
143	20250314	180500	283433154	1847	1847	1847	1847	0
144	20250314	180400	283433154	1847	1847	1847	1847	0
145	20250314	180300	283433154	1847	1847	1847	1847	0
146	20250314	180200	283433154	1847	1847	1847	1847	0
147	20250314	180100	283433154	1847	1847	1847	1847	0
148	20250314	180000	283433154	1847	1847	1847	1847	0
149	20250314	175900	283433154	1847	1847	1847	1847	0
150	20250314	175800	283433154	1847	1847	1847	1847	0
151	20250314	175700	283433154	1847	1847	1847	1847	0
152	20250314	175600	283433154	1847	1847	1847	1847	4771
153	20250314	175500	283433154	1847	1847	1847	1847	0
154	20250314	175400	283433154	1847	1847	1847	1847	0
155	20250314	175300	283433154	1847	1847	1847	1847	0
156	20250314	175200	283433154	1847	1847	1847	1847	0
157	20250314	175100	283433154	1847	1847	1847	1847	0
158	20250314	175000	283433154	1847	1847	1847	1847	0
159	20250314	174900	283433154	1847	1847	1847	1847	0
160	20250314	174800	283433154	1847	1847	1847	1847	0
161	20250314	174700	283433154	1847	1847	1847	1847	0
162	20250314	174600	283433154	1847	1847	1847	1847	0
163	20250314	174500	283433154	1847	1847	1847	1847	0
164	20250314	174400	283433154	1847	1847	1847	1847	0
165	20250314	174300	283433154	1847	1847	1847	1847	0
166	20250314	174200	283433154	1847	1847	1847	1847	0
167	20250314	174100	283433154	1847	1847	1847	1847	0
168	20250314	174000	283433154	1847	1847	1847	1847	0
169	20250314	173900	283433154	1847	1847	1847	1847	0
170	20250314	173800	283433154	1847	1847	1847	1847	0
171	20250314	173700	283433154	1847	1847	1847	1847	0
172	20250314	173600	283433154	1847	1847	1847	1847	0
173	20250314	173500	283433154	1847	1847	1847	1847	0
174	20250314	173400	283433154	1847	1847	1847	1847	0
175	20250314	173300	283433154	1847	1847	1847	1847	0
176	20250314	173200	283433154	1847	1847	1847	1847	0
177	20250314	173100	283433154	1847	1847	1847	1847	0
178	20250314	173000	283433154	1847	1847	1847	1847	0
179	20250314	172900	283433154	1847	1847	1847	1847	0
180	20250314	172800	283433154	1847	1847	1847	1847	0
181	20250314	172700	283433154	1847	1847	1847	1847	0
182	20250314	172600	283433154	1847	1847	1847	1847	4771
183	20250314	172500	283433154	1847	1847	1847	1847	0
184	20250314	172400	283433154	1847	1847	1847	1847	0
185	20250314	172300	283433154	1847	1847	1847	1847	0
186	20250314	172200	283433154	1847	1847	1847	1847	0
187	20250314	172100	283433154	1847	1847	1847	1847	0
188	20250314	172000	283433154	1847	1847	1847	1847	0
189	20250314	171900	283433154	1847	1847	1847	1847	0
190	20250314	171800	283433154	1847	1847	1847	1847	0
191	20250314	171700	283433154	1847	1847	1847	1847	0
192	20250314	171600	283433154	1847	1847	1847	1847	0
193	20250314	171500	283433154	1847	1847	1847	1847	0
194	20250314	171400	283433154	1847	1847	1847	1847	0
195	20250314	171300	283433154	1847	1847	1847	1847	0
196	20250314	171200	283433154	1847	1847	1847	1847	0
197	20250314	171100	283433154	1847	1847	1847	1847	0
198	20250314	171000	283433154	1847	1847	1847	1847	0
199	20250314	170900	283433154	1847	1847	1847	1847	0
200	20250314	170800	283433154	1847	1847	1847	1847	0
201	20250314	170700	283433154	1847	1847	1847	1847	0
202	20250314	170600	283433154	1847	1847	1847	1847	0
203	20250314	170500	283433154	1847	1847	1847	1847	0
204	20250314	170400	283433154	1847	1847	1847	1847	0
205	20250314	170300	283433154	1847	1847	1847	1847	0
206	20250314	170200	283433154	1847	1847	1847	1847	0
207	20250314	170100	283433154	1847	1847	1847	1847	0
208	20250314	170000	283433154	1847	1847	1847	1847	0
209	20250314	165900	283433154	1847	1847	1847	1847	0
210	20250314	165800	283433154	1847	1847	1847	1847	0
211	20250314	165700	283433154	1847	1847	1847	1847	0
212	20250314	165600	283433154	1847	1847	1847	1847	4771
213	20250314	165500	283433154	1847	1847	1847	1847	0
214	20250314	165400	283433154	1847	1847	1847	1847	0
215	20250314	165300	283433154	1847	1847	1847	1847	0
216	20250314	165200	283433154	1847	1847	1847	1847	0
217	20250314	165100	283433154	1847	1847	1847	1847	0
218	20250314	165000	283433154	1847	1847	1847	1847	0
219	20250314	164900	283433154	1847	1847	1847	1847	0
220	20250314	164800	283433154	1847	1847	1847	1847	0
221	20250314	164700	283433154	1847	1847	1847	1847	0
222	20250314	164600	283433154	1847	1847	1847	1847	0
223	20250314	164500	283433154	1847	1847	1847	1847	0
224	20250314	164400	283433154	1847	1847	1847	1847	0
225	20250314	164300	283433154	1847	1847	1847	1847	0
226	20250314	164200	283433154	1847	1847	1847	1847	0
227	20250314	164100	283433154	1847	1847	1847	1847	0
228	20250314	164000	283433154	1847	1847	1847	1847	0
229	20250314	163900	283433154	1847	1847	1847	1847	0
230	20250314	163800	283433154	1847	1847	1847	1847	0
231	20250314	163700	283433154	1847	1847	1847	1847	0
232	20250314	163600	283433154	1847	1847	1847	1847	0
233	20250314	163500	283433154	1847	1847	1847	1847	0
234	20250314	163400	283433154	1847	1847	1847	1847	0
235	20250314	163300	283433154	1847	1847	1847	1847	0
236	20250314	163200	283433154	1847	1847	1847	1847	0
237	20250314	163100	283433154	1847	1847	1847	1847	0
238	20250314	163000	283433154	1847	1847	1847	1847	0
239	20250314	162900	283433154	1847	1847	1847	1847	0
240	20250314	162800	283433154	1847	1847	1847	1847	0
241	20250314	162700	283433154	1847	1847	1847	1847	0
242	20250314	162600	283433154	1847	1847	1847	1847	4771
243	20250314	162500	283433154	1847	1847	1847	1847	0
244	20250314	162400	283433154	1847	1847	1847	1847	0
245	20250314	162300	283433154	1847	1847	1847	1847	0
246	20250314	162200	283433154	1847	1847	1847	1847	0
247	20250314	162100	283433154	1847	1847	1847	1847	0
248	20250314	162000	283433154	1847	1847	1847	1847	0
249	20250314	161900	283433154	1847	1847	1847	1847	0
250	20250314	161800	283433154	1847	1847	1847	1847	0
251	20250314	161700	283433154	1847	1847	1847	1847	0
252	20250314	161600	283433154	1847	1847	1847	1847	0
253	20250314	161500	283433154	1847	1847	1847	1847	0
254	20250314	161400	283433154	1847	1847	1847	1847	0
255	20250314	161300	283433154	1847	1847	1847	1847	0
256	20250314	161200	283433154	1847	1847	1847	1847	0
257	20250314	161100	283433154	1847	1847	1847	1847	0
258	20250314	161000	283433154	1847	1847	1847	1847	0
259	20250314	160900	283433154	1847	1847	1847	1847	0
260	20250314	160800	283433154	1847	1847	1847	1847	0
261	20250314	160700	283433154	1847	1847	1847	1847	0
262	20250314	160600	283433154	1847	1847	1847	1847	0
263	20250314	160500	283433154	1847	1847	1847	1847	0
264	20250314	160400	283433154	1847	1847	1847	1847	0
265	20250314	160300	283433154	1847	1847	1847	1847	0
266	20250314	160200	283433154	1847	1847	1847	1847	0
267	20250314	160100	283433154	1847	1847	1847	1847	0
268	20250314	160000	283433154	1847	1847	1847	1847	0
269	20250314	155900	283433154	1847	1847	1847	1847	0
270	20250314	155800	283433154	1847	1847	1847	1847	0
271	20250314	155700	283433154	1847	1847	1847	1847	0
272	20250314	155600	283433154	1847	1847	1847	1847	4771
273	20250314	155500	283433154	1847	1847	1847	1847	0
274	20250314	155400	283433154	1847	1847	1847	1847	0
275	20250314	155300	283433154	1847	1847	1847	1847	0
276	20250314	155200	283433154	1847	1847	1847	1847	0
277	20250314	155100	283433154	1847	1847	1847	1847	0
278	20250314	155000	283433154	1847	1847	1847	1847	0
279	20250314	154900	283433154	1847	1847	1847	1847	0
280	20250314	154800	283433154	1847	1847	1847	1847	0
281	20250314	154700	283433154	1847	1847	1847	1847	0
282	20250314	154600	283433154	1847	1847	1847	1847	0
283	20250314	154500	283433154	1847	1847	1847	1847	0
284	20250314	154400	283433154	1847	1847	1847	1847	0
285	20250314	154300	283433154	1847	1847	1847	1847	0
286	20250314	154200	283433154	1847	1847	1847	1847	0
287	20250314	154100	283433154	1847	1847	1847	1847	0
288	20250314	154000	283433154	1847	1847	1847	1847	0
289	20250314	153900	283433154	1847	1847	1847	1847	0
290	20250314	153800	283433154	1847	1847	1847	1847	0
291	20250314	153700	283433154	1847	1847	1847	1847	0
292	20250314	153600	283433154	1847	1847	1847	1847	0
293	20250314	153500	283433154	1847	1847	1847	1847	0
294	20250314	153400	283433154	1847	1847	1847	1847	0
295	20250314	153300	283433154	1847	1847	1847	1847	0
296	20250314	153200	283433154	1847	1847	1847	1847	0
297	20250314	153100	283433154	1847	1847	1847	1847	0
298	20250314	153000	283433154	1847	1847	1847	1847	4771
299	20250314	152900	274621117	1853	1853	1853	1853	0
300	20250314	152800	274621117	1853	1853	1853	1853	0
301	20250314	152700	274621117	1853	1853	1853	1853	0
302	20250314	152600	274621117	1853	1853	1853	1853	0
303	20250314	152500	274621117	1853	1853	1853	1853	0
304	20250314	152400	274621117	1853	1853	1853	1853	0
305	20250314	152300	274621117	1853	1853	1853	1853	0
306	20250314	152200	274621117	1853	1853	1853	1853	0
307	20250314	152100	274621117	1853	1853	1853	1853	0
308	20250314	152000	274621117	1853	1853	1853	1853	0
309	20250314	151900	274621117	1853	1849	1853	1849	100
310	20250314	151800	274436185	1853	1853	1853	1853	9
311	20250314	151700	274419508	1853	1853	1853	1853	1
312	20250314	151600	274417655	1845	1845	1845	1845	0
313	20250314	151500	274417655	1845	1845	1845	1845	0
314	20250314	151400	274417655	1845	1845	1845	1845	0
315	20250314	151300	274417655	1845	1845	1845	1845	0
316	20250314	151200	274417655	1845	1845	1845	1845	0
317	20250314	151100	274417655	1845	1845	1845	1845	0
318	20250314	151000	274417655	1845	1845	1845	1845	0
319	20250314	150900	274417655	1845	1845	1845	1845	482
320	20250314	150800	273528365	1845	1853	1853	1845	54
321	20250314	150700	273428461	1853	1853	1853	1853	115
322	20250314	150600	273215366	1854	1854	1854	1854	0
323	20250314	150500	273215366	1854	1854	1854	1854	0
324	20250314	150400	273215366	1854	1854	1854	1845	21
325	20250314	150300	273176518	1854	1846	1854	1846	2
326	20250314	150200	273172818	1846	1846	1846	1846	900
327	20250314	150100	271511418	1846	1846	1846	1846	450
328	20250314	150000	270680718	1846	1846	1846	1846	30
329	20250314	145900	270625338	1846	1846	1846	1846	0
330	20250314	145800	270625338	1846	1846	1846	1846	0
331	20250314	145700	270625338	1846	1846	1846	1846	0
332	20250314	145600	270625338	1846	1847	1847	1846	1200
333	20250314	145500	268410102	1847	1847	1847	1847	0
334	20250314	145400	268410102	1847	1848	1848	1847	700
335	20250314	145300	267117190	1849	1849	1849	1849	63
336	20250314	145200	267000703	1854	1854	1854	1854	0
337	20250314	145100	267000703	1854	1854	1854	1854	0
338	20250314	145000	267000703	1854	1854	1854	1854	132
339	20250314	144900	266755975	1854	1854	1854	1854	0
340	20250314	144800	266755975	1854	1854	1854	1854	0
341	20250314	144700	266755975	1854	1854	1854	1854	5
342	20250314	144600	266746705	1854	1847	1854	1847	260
343	20250314	144500	266266478	1854	1854	1854	1854	10
344	20250314	144400	266247938	1846	1846	1846	1846	543
345	20250314	144300	265245560	1854	1854	1854	1854	30
346	20250314	144200	265189940	1846	1846	1846	1846	170
347	20250314	144100	264876120	1846	1849	1849	1846	1975
348	20250314	144000	261228146	1850	1850	1850	1850	830
349	20250314	143900	259692646	1854	1854	1854	1854	0
350	20250314	143800	259692646	1854	1854	1854	1854	0
351	20250314	143700	259692646	1854	1854	1854	1854	0
352	20250314	143600	259692646	1854	1854	1854	1854	0
353	20250314	143500	259692646	1854	1854	1854	1854	1
354	20250314	143400	259690792	1849	1849	1849	1849	648
355	20250314	143300	258492640	1854	1854	1854	1854	0
356	20250314	143200	258492640	1854	1854	1854	1854	245
357	20250314	143100	258038410	1855	1855	1855	1855	0
358	20250314	143000	258038410	1855	1855	1855	1855	0
359	20250314	142900	258038410	1855	1849	1855	1849	501
360	20250314	142800	257112055	1855	1855	1855	1855	0
361	20250314	142700	257112055	1855	1854	1855	1854	9
362	20250314	142600	257095367	1849	1849	1849	1849	0
363	20250314	142500	257095367	1849	1855	1855	1849	1139
364	20250314	142400	254988625	1855	1855	1855	1855	1500
365	20250314	142300	252206125	1855	1855	1855	1855	0
366	20250314	142200	252206125	1855	1855	1855	1855	52
367	20250314	142100	252109665	1851	1851	1851	1851	0
368	20250314	142000	252109665	1851	1855	1855	1851	1201
369	20250314	141900	249886610	1855	1855	1855	1855	0
370	20250314	141800	249886610	1855	1855	1855	1855	0
371	20250314	141700	249886610	1855	1855	1855	1855	0
372	20250314	141600	249886610	1855	1851	1855	1851	52
373	20250314	141500	249790350	1855	1855	1855	1855	0
374	20250314	141400	249790350	1855	1855	1855	1855	0
375	20250314	141300	249790350	1855	1855	1855	1855	1
376	20250314	141200	249788495	1851	1855	1855	1851	57
377	20250314	141100	249682960	1855	1855	1855	1855	5
378	20250314	141000	249673685	1855	1855	1855	1855	0
379	20250314	140900	249673685	1855	1855	1855	1855	1
380	20250314	140800	249671830	1851	1851	1851	1851	0
381	20250314	140700	249671830	1851	1851	1851	1851	0
382	20250314	140600	249671830	1851	1851	1851	1851	3
383	20250314	140500	249666277	1851	1851	1851	1851	0
384	20250314	140400	249666277	1851	1851	1851	1851	0
385	20250314	140300	249666277	1851	1854	1854	1851	63
386	20250314	140200	249549661	1854	1854	1854	1854	1
387	20250314	140100	249547807	1854	1854	1854	1854	0
388	20250314	140000	249547807	1854	1854	1854	1854	276
389	20250314	135900	249036103	1854	1854	1854	1854	266
390	20250314	135800	248542939	1853	1853	1853	1853	170
391	20250314	135700	248227929	1854	1854	1854	1854	5
392	20250314	135600	248218659	1855	1855	1855	1855	136
393	20250314	135500	247966379	1858	1858	1858	1858	0
394	20250314	135400	247966379	1858	1858	1858	1858	0
395	20250314	135300	247966379	1858	1858	1858	1858	0
396	20250314	135200	247966379	1858	1858	1858	1858	3
397	20250314	135100	247960805	1855	1855	1855	1855	1
398	20250314	135000	247958950	1859	1859	1859	1859	0
399	20250314	134900	247958950	1859	1858	1859	1858	651
400	20250314	134800	246748847	1858	1858	1858	1858	60
401	20250314	134700	246637367	1858	1858	1858	1858	0
402	20250314	134600	246637367	1858	1858	1858	1858	60
403	20250314	134500	246525887	1855	1855	1855	1855	0
404	20250314	134400	246525887	1855	1855	1855	1855	1
405	20250314	134300	246524032	1859	1859	1859	1859	0
406	20250314	134200	246524032	1859	1859	1859	1859	0
407	20250314	134100	246524032	1859	1859	1859	1859	101
408	20250314	134000	246336273	1858	1858	1858	1858	1
409	20250314	133900	246334415	1858	1858	1858	1858	15
410	20250314	133800	246306545	1858	1858	1858	1858	69
411	20250314	133700	246178343	1859	1859	1859	1859	5
412	20250314	133600	246169048	1859	1859	1859	1859	0
413	20250314	133500	246169048	1859	1859	1859	1859	0
414	20250314	133400	246169048	1859	1859	1859	1859	2
415	20250314	133300	246165330	1858	1858	1858	1858	0
416	20250314	133200	246165330	1858	1858	1858	1858	0
417	20250314	133100	246165330	1858	1858	1858	1858	0
418	20250314	133000	246165330	1858	1858	1858	1858	0
419	20250314	132900	246165330	1858	1859	1859	1858	3
420	20250314	132800	246159755	1858	1860	1860	1858	20
421	20250314	132700	246122593	1858	1858	1858	1858	1151
422	20250314	132600	243984035	1858	1858	1858	1858	1
423	20250314	132500	243982177	1855	1855	1855	1855	0
424	20250314	132400	243982177	1855	1858	1858	1855	3
425	20250314	132300	243976609	1854	1854	1854	1852	744
426	20250314	132200	242597639	1854	1854	1854	1854	203
427	20250314	132100	242221277	1855	1853	1855	1853	1320
428	20250314	132000	239773123	1850	1850	1850	1850	0
429	20250314	131900	239773123	1850	1850	1850	1850	0
430	20250314	131800	239773123	1850	1850	1850	1850	0
431	20250314	131700	239773123	1850	1850	1852	1850	1094
432	20250314	131600	237749023	1850	1850	1850	1850	0
433	20250314	131500	237749023	1850	1850	1850	1850	0
434	20250314	131400	237749023	1850	1850	1850	1850	169
435	20250314	131300	237436373	1850	1850	1850	1850	0
436	20250314	131200	237436373	1850	1851	1851	1850	40
437	20250314	131100	237362363	1852	1852	1852	1852	100
438	20250314	131000	237177163	1853	1853	1853	1853	0
439	20250314	130900	237177163	1853	1853	1853	1853	2
440	20250314	130800	237173457	1853	1853	1853	1853	0
441	20250314	130700	237173457	1853	1853	1853	1853	0
442	20250314	130600	237173457	1853	1853	1853	1853	0
443	20250314	130500	237173457	1853	1853	1853	1853	20
444	20250314	130400	237136397	1852	1852	1852	1852	579
445	20250314	130300	236064089	1852	1852	1852	1852	11
446	20250314	130200	236043717	1855	1855	1855	1855	3
447	20250314	130100	236038152	1855	1853	1855	1853	569
448	20250314	130000	234983793	1853	1853	1853	1853	0
449	20250314	125900	234983793	1853	1853	1853	1853	0
450	20250314	125800	234983793	1853	1853	1853	1853	3
451	20250314	125700	234978234	1853	1853	1853	1853	2
452	20250314	125600	234974528	1853	1855	1855	1853	200
453	20250314	125500	234603728	1855	1850	1855	1850	201
454	20250314	125400	234231473	1850	1850	1850	1850	0
455	20250314	125300	234231473	1850	1850	1850	1850	0
456	20250314	125200	234231473	1850	1853	1853	1850	122
457	20250314	125100	234005752	1855	1853	1855	1850	305
458	20250314	125000	233441162	1854	1855	1855	1854	52
459	20250314	124900	233344710	1857	1857	1857	1857	57
460	20250314	124800	233238861	1856	1856	1856	1856	37
461	20250314	124700	233170189	1860	1858	1860	1858	150
462	20250314	124600	232891389	1858	1858	1858	1858	0
463	20250314	124500	232891389	1858	1858	1858	1858	0
464	20250314	124400	232891389	1858	1858	1858	1858	7
465	20250314	124300	232878383	1859	1859	1859	1859	10
466	20250314	124200	232859793	1859	1860	1860	1859	60
467	20250314	124100	232748243	1860	1860	1860	1860	44
468	20250314	124000	232666403	1856	1856	1856	1856	8
469	20250314	123900	232651555	1856	1856	1856	1855	9
470	20250314	123800	232634858	1855	1855	1855	1855	0
471	20250314	123700	232634858	1855	1855	1855	1855	0
472	20250314	123600	232634858	1855	1857	1857	1855	14
473	20250314	123500	232608874	1855	1855	1855	1855	4
474	20250314	123400	232601454	1850	1855	1855	1850	3909
475	20250314	123300	225353717	1861	1861	1861	1861	2
476	20250314	123200	225349995	1860	1857	1860	1857	2402
477	20250314	123100	220886565	1853	1853	1853	1853	0
478	20250314	123000	220886565	1853	1853	1853	1853	0
479	20250314	122900	220886565	1853	1853	1853	1853	0
480	20250314	122800	220886565	1853	1853	1853	1853	0
481	20250314	122700	220886565	1853	1853	1853	1853	0
482	20250314	122600	220886565	1853	1853	1853	1853	0
483	20250314	122500	220886565	1853	1855	1856	1853	1238
484	20250314	122400	218588996	1855	1855	1855	1855	44
485	20250314	122300	218507376	1855	1855	1855	1855	0
486	20250314	122200	218507376	1855	1855	1855	1855	469
487	20250314	122100	217637381	1856	1856	1856	1856	3
488	20250314	122000	217631813	1856	1856	1856	1856	0
489	20250314	121900	217631813	1856	1856	1856	1856	72
490	20250314	121800	217498181	1857	1857	1857	1857	3
491	20250314	121700	217492610	1857	1857	1857	1857	0
492	20250314	121600	217492610	1857	1857	1857	1857	0
493	20250314	121500	217492610	1857	1857	1857	1857	63
494	20250314	121400	217375619	1857	1858	1858	1857	1012
495	20250314	121300	215496307	1860	1860	1860	1860	26
496	20250314	121200	215447947	1860	1860	1860	1860	103
497	20250314	121100	215256367	1860	1860	1860	1860	46
498	20250314	121000	215170807	1860	1860	1860	1860	1
499	20250314	120900	215168947	1857	1858	1858	1857	219
500	20250314	120800	214762118	1858	1858	1858	1858	0
501	20250314	120700	214762118	1858	1858	1858	1858	0
502	20250314	120600	214762118	1858	1859	1859	1858	34
503	20250314	120500	214698916	1859	1858	1859	1858	74
504	20250314	120400	214561351	1859	1859	1859	1859	3
505	20250314	120300	214555774	1860	1860	1860	1860	0
506	20250314	120200	214555774	1860	1860	1860	1860	2
507	20250314	120100	214552054	1857	1857	1857	1857	0
508	20250314	120000	214552054	1857	1857	1857	1857	0
509	20250314	115900	214552054	1857	1857	1857	1857	0
510	20250314	115800	214552054	1857	1857	1857	1857	0
511	20250314	115700	214552054	1857	1857	1857	1857	21
512	20250314	115600	214513057	1857	1860	1860	1857	521
513	20250314	115500	213544021	1860	1860	1860	1860	0
514	20250314	115400	213544021	1860	1860	1860	1860	0
515	20250314	115300	213544021	1860	1860	1860	1857	561
516	20250314	115200	212500864	1858	1858	1858	1858	0
517	20250314	115100	212500864	1858	1858	1858	1858	2
518	20250314	115000	212497148	1855	1858	1858	1855	900
519	20250314	114900	210826598	1858	1855	1858	1855	3087
520	20250314	114800	205095595	1855	1855	1855	1855	0
521	20250314	114700	205095595	1855	1855	1855	1855	0
522	20250314	114600	205095595	1855	1855	1855	1855	1
523	20250314	114500	205093740	1855	1855	1855	1855	0
524	20250314	114400	205093740	1855	1855	1855	1855	0
525	20250314	114300	205093740	1855	1855	1855	1855	0
526	20250314	114200	205093740	1855	1855	1855	1855	0
527	20250314	114100	205093740	1855	1855	1855	1855	0
528	20250314	114000	205093740	1855	1855	1855	1855	0
529	20250314	113900	205093740	1855	1855	1855	1855	7
530	20250314	113800	205080755	1857	1857	1857	1857	0
531	20250314	113700	205080755	1857	1857	1857	1857	2
532	20250314	113600	205077041	1856	1856	1856	1856	224
533	20250314	113500	204661297	1856	1856	1856	1856	0
534	20250314	113400	204661297	1856	1852	1856	1852	66
535	20250314	113300	204539061	1852	1854	1854	1852	148
536	20250314	113200	204264869	1856	1856	1856	1856	0
537	20250314	113100	204264869	1856	1856	1856	1856	0
538	20250314	113000	204264869	1856	1856	1856	1856	239
539	20250314	112900	203821285	1856	1856	1856	1856	0
540	20250314	112800	203821285	1856	1856	1856	1856	1
541	20250314	112700	203819429	1849	1852	1855	1849	2860
542	20250314	112600	198519934	1852	1852	1852	1852	57
543	20250314	112500	198414370	1852	1852	1852	1852	100
544	20250314	112400	198229170	1852	1852	1852	1852	611
545	20250314	112300	197097598	1852	1852	1852	1852	0
546	20250314	112200	197097598	1852	1852	1852	1852	0
547	20250314	112100	197097598	1852	1852	1852	1852	11
548	20250314	112000	197077226	1852	1852	1852	1852	0
549	20250314	111900	197077226	1852	1852	1852	1852	10
550	20250314	111800	197058706	1852	1852	1852	1852	0
551	20250314	111700	197058706	1852	1850	1852	1850	1732
552	20250314	111600	193852837	1849	1847	1849	1847	2677
553	20250314	111500	188908326	1847	1848	1848	1847	173
554	20250314	111400	188588627	1847	1848	1848	1847	10
555	20250314	111300	188570152	1848	1849	1849	1848	161
556	20250314	111200	188272620	1848	1850	1850	1848	14
557	20250314	111100	188246738	1850	1850	1850	1850	66
558	20250314	111000	188124638	1851	1851	1851	1851	200
559	20250314	110900	187754438	1850	1850	1850	1850	100
560	20250314	110800	187569438	1851	1851	1851	1851	394
561	20250314	110700	186840144	1851	1848	1851	1848	578
562	20250314	110600	185770812	1848	1848	1848	1848	0
563	20250314	110500	185770812	1848	1849	1849	1848	366
564	20250314	110400	185094427	1849	1849	1849	1849	469
565	20250314	110300	184227246	1849	1849	1849	1849	0
566	20250314	110200	184227246	1849	1849	1849	1849	0
567	20250314	110100	184227246	1849	1849	1849	1849	1
568	20250314	110000	184225397	1849	1849	1849	1849	118
569	20250314	105900	184007215	1849	1849	1849	1849	1
570	20250314	105800	184005366	1850	1851	1851	1850	57
571	20250314	105700	183899915	1851	1851	1851	1851	7
572	20250314	105600	183886958	1852	1853	1853	1852	131
573	20250314	105500	183644218	1853	1848	1853	1848	2827
574	20250314	105400	178414865	1842	1842	1842	1842	130
575	20250314	105300	178175405	1842	1844	1847	1842	8976
576	20250314	105200	161623783	1847	1847	1847	1847	0
577	20250314	105100	161623783	1847	1847	1847	1847	5
578	20250314	105000	161614548	1847	1847	1847	1847	505
579	20250314	104900	160681813	1847	1848	1848	1847	42
580	20250314	104800	160604219	1844	1840	1844	1840	183
581	20250314	104700	160266987	1840	1848	1848	1840	1289
582	20250314	104600	157894440	1846	1845	1846	1845	92
583	20250314	104500	157724644	1848	1848	1848	1848	0
584	20250314	104400	157724644	1848	1848	1848	1848	0
585	20250314	104300	157724644	1848	1849	1849	1848	308
586	20250314	104200	157155184	1849	1849	1849	1849	106
587	20250314	104100	156959190	1849	1849	1849	1849	0
588	20250314	104000	156959190	1849	1849	1849	1849	1
589	20250314	103900	156957341	1840	1840	1840	1840	0
590	20250314	103800	156957341	1840	1840	1840	1840	198
591	20250314	103700	156593021	1840	1840	1840	1840	52
592	20250314	103600	156497341	1840	1840	1840	1840	950
593	20250314	103500	154749341	1840	1840	1840	1840	1000
594	20250314	103400	152909341	1840	1843	1843	1840	5594
595	20250314	103300	142609824	1843	1843	1843	1843	0
596	20250314	103200	142609824	1843	1845	1845	1843	1011
597	20250314	103100	140745531	1845	1846	1846	1845	35
598	20250314	103000	140680954	1846	1847	1850	1846	985
599	20250314	102900	138859938	1846	1846	1846	1845	213
600	20250314	102800	138466748	1846	1846	1846	1846	4
601	20250314	102700	138459364	1846	1846	1846	1846	3
602	20250314	102600	138453826	1846	1846	1846	1846	0
603	20250314	102500	138453826	1846	1846	1846	1846	0
604	20250314	102400	138453826	1846	1846	1846	1846	20
605	20250314	102300	138416906	1846	1842	1846	1842	41
606	20250314	102200	138341264	1846	1846	1846	1846	100
607	20250314	102100	138156664	1846	1846	1846	1846	0
608	20250314	102000	138156664	1846	1846	1846	1846	1
609	20250314	101900	138154818	1842	1847	1847	1842	4446
610	20250314	101800	129960419	1853	1853	1853	1853	5
611	20250314	101700	129951154	1846	1853	1853	1846	600
612	20250314	101600	128843498	1853	1853	1853	1853	99
613	20250314	101500	128660051	1853	1845	1853	1845	305
614	20250314	101400	128097286	1845	1846	1846	1845	527
615	20250314	101300	127124818	1853	1853	1853	1846	17
616	20250314	101200	127093373	1846	1853	1853	1846	14
617	20250314	101100	127067466	1853	1848	1853	1847	739
618	20250314	101000	125702427	1848	1848	1848	1848	0
619	20250314	100900	125702427	1848	1849	1853	1848	751
620	20250314	100800	124313908	1849	1850	1853	1849	410
621	20250314	100700	123555134	1850	1849	1853	1849	84
622	20250314	100600	123399800	1850	1853	1853	1850	57
623	20250314	100500	123294185	1849	1853	1853	1849	13
624	20250314	100400	123270116	1849	1849	1849	1849	0
625	20250314	100300	123270116	1849	1849	1853	1849	199
626	20250314	100200	122902161	1853	1849	1853	1849	35
627	20250314	100100	122837430	1849	1849	1853	1849	15
628	20250314	100000	122809675	1853	1849	1853	1849	34
629	20250314	095900	122746693	1853	1849	1853	1849	264
630	20250314	095800	122258505	1849	1853	1853	1849	10
631	20250314	095700	122239995	1853	1853	1853	1853	0
632	20250314	095600	122239995	1853	1849	1853	1848	1543
633	20250314	095500	119387776	1849	1853	1853	1849	13
634	20250314	095400	119363707	1849	1854	1854	1849	13
635	20250314	095300	119339634	1849	1854	1854	1849	18
636	20250314	095200	119306287	1856	1854	1856	1854	15
637	20250314	095100	119278470	1854	1856	1856	1854	21
638	20250314	095000	119239510	1849	1850	1850	1849	2036
639	20250314	094900	115474892	1857	1858	1858	1857	10
640	20250314	094800	115456321	1850	1858	1858	1850	46
641	20250314	094700	115370981	1858	1858	1858	1850	180
642	20250314	094600	115036605	1850	1858	1858	1850	100
643	20250314	094500	114850949	1858	1858	1858	1850	67
644	20250314	094400	114726511	1849	1858	1858	1849	32
645	20250314	094300	114667307	1859	1860	1860	1849	63
646	20250314	094200	114550186	1860	1847	1860	1847	22
647	20250314	094100	114509391	1860	1860	1860	1851	574
648	20250314	094000	113445233	1854	1854	1862	1854	32
649	20250314	093900	113385781	1862	1853	1862	1853	396
650	20250314	093800	112651538	1853	1849	1853	1849	1391
651	20250314	093700	110079499	1848	1851	1851	1848	686
652	20250314	093600	108811506	1851	1853	1854	1851	752
653	20250314	093500	107418233	1854	1854	1854	1854	399
654	20250314	093400	106678487	1862	1862	1862	1862	16
655	20250314	093300	106648695	1863	1863	1863	1863	5
656	20250314	093200	106639380	1864	1864	1864	1864	5
657	20250314	093100	106630060	1865	1860	1865	1860	1090
658	20250314	093000	104602655	1858	1858	1858	1858	2704
659	20250314	092900	99578623	1858	1858	1858	1858	1
660	20250314	092800	99576765	1858	1858	1858	1858	2
661	20250314	092700	99573049	1853	1858	1858	1853	3155
662	20250314	092600	93720491	1856	1859	1859	1856	853
663	20250314	092500	92135715	1865	1869	1869	1865	5
664	20250314	092400	92126386	1870	1870	1870	1870	0
665	20250314	092300	92126386	1870	1857	1870	1857	1633
666	20250314	092200	89081524	1869	1869	1870	1869	2434
667	20250314	092100	84532286	1869	1868	1869	1868	1766
668	20250314	092000	81233397	1868	1865	1868	1861	833
669	20250314	091900	79680849	1861	1865	1869	1861	573
670	20250314	091800	78612536	1865	1870	1870	1865	410
671	20250314	091700	77846726	1869	1865	1869	1865	2853
672	20250314	091600	72514585	1865	1853	1865	1845	10916
673	20250314	091500	52231735	1859	1859	1859	1858	2810
674	20250314	091400	47008017	1859	1857	1860	1857	2733
675	20250314	091300	41930867	1855	1853	1857	1851	766
676	20250314	091200	40509699	1853	1860	1862	1845	581
677	20250314	091100	39434157	1863	1849	1863	1849	2718
678	20250314	091000	34380051	1863	1863	1863	1863	0
679	20250314	090900	34380051	1863	1851	1863	1851	8592
680	20250314	090800	18422728	1841	1852	1852	1840	234
681	20250314	090700	17989472	1852	1852	1852	1852	1
682	20250314	090600	17987620	1856	1855	1856	1855	1013
683	20250314	090500	16108495	1859	1849	1859	1845	2693
684	20250314	090400	11125898	1845	1845	1845	1845	599
685	20250314	090300	10020743	1845	1850	1850	1845	2
686	20250314	090200	10017048	1851	1851	1851	1851	1
687	20250314	090100	10015197	1851	1850	1851	1850	4865
688	20250314	090000	1014725	1850	1825	1850	1825	556