KissMeData/204610/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	204400	390331516	1778	1778	1778	1778	4717
3	20250314	204300	390331516	1778	1778	1778	1778	0
4	20250314	204200	390331516	1778	1778	1778	1778	0
5	20250314	204100	390331516	1778	1778	1778	1778	0
6	20250314	204000	390331516	1778	1778	1778	1778	0
7	20250314	203900	390331516	1778	1778	1778	1778	0
8	20250314	203800	390331516	1778	1778	1778	1778	0
9	20250314	203700	390331516	1778	1778	1778	1778	0
10	20250314	203600	390331516	1778	1778	1778	1778	0
11	20250314	203500	390331516	1778	1778	1778	1778	0
12	20250314	203400	390331516	1778	1778	1778	1778	0
13	20250314	203300	390331516	1778	1778	1778	1778	0
14	20250314	203200	390331516	1778	1778	1778	1778	0
15	20250314	203100	390331516	1778	1778	1778	1778	0
16	20250314	203000	390331516	1778	1778	1778	1778	0
17	20250314	202900	390331516	1778	1778	1778	1778	0
18	20250314	202800	390331516	1778	1778	1778	1778	0
19	20250314	202700	390331516	1778	1778	1778	1778	0
20	20250314	202600	390331516	1778	1778	1778	1778	0
21	20250314	202500	390331516	1778	1778	1778	1778	0
22	20250314	202400	390331516	1778	1778	1778	1778	0
23	20250314	202300	390331516	1778	1778	1778	1778	0
24	20250314	202200	390331516	1778	1778	1778	1778	0
25	20250314	202100	390331516	1778	1778	1778	1778	0
26	20250314	202000	390331516	1778	1778	1778	1778	0
27	20250314	201900	390331516	1778	1778	1778	1778	0
28	20250314	201800	390331516	1778	1778	1778	1778	0
29	20250314	201700	390331516	1778	1778	1778	1778	0
30	20250314	201600	390331516	1778	1778	1778	1778	0
31	20250314	201500	390331516	1778	1778	1778	1778	0
32	20250314	201400	390331516	1778	1778	1778	1778	4717
33	20250314	201300	390331516	1778	1778	1778	1778	0
34	20250314	201200	390331516	1778	1778	1778	1778	0
35	20250314	201100	390331516	1778	1778	1778	1778	0
36	20250314	201000	390331516	1778	1778	1778	1778	0
37	20250314	200900	390331516	1778	1778	1778	1778	0
38	20250314	200800	390331516	1778	1778	1778	1778	0
39	20250314	200700	390331516	1778	1778	1778	1778	0
40	20250314	200600	390331516	1778	1778	1778	1778	0
41	20250314	200500	390331516	1778	1778	1778	1778	0
42	20250314	200400	390331516	1778	1778	1778	1778	0
43	20250314	200300	390331516	1778	1778	1778	1778	0
44	20250314	200200	390331516	1778	1778	1778	1778	0
45	20250314	200100	390331516	1778	1778	1778	1778	0
46	20250314	200000	390331516	1778	1778	1778	1778	0
47	20250314	195900	390331516	1778	1778	1778	1778	0
48	20250314	195800	390331516	1778	1778	1778	1778	0
49	20250314	195700	390331516	1778	1778	1778	1778	0
50	20250314	195600	390331516	1778	1778	1778	1778	0
51	20250314	195500	390331516	1778	1778	1778	1778	0
52	20250314	195400	390331516	1778	1778	1778	1778	0
53	20250314	195300	390331516	1778	1778	1778	1778	0
54	20250314	195200	390331516	1778	1778	1778	1778	0
55	20250314	195100	390331516	1778	1778	1778	1778	0
56	20250314	195000	390331516	1778	1778	1778	1778	0
57	20250314	194900	390331516	1778	1778	1778	1778	0
58	20250314	194800	390331516	1778	1778	1778	1778	0
59	20250314	194700	390331516	1778	1778	1778	1778	0
60	20250314	194600	390331516	1778	1778	1778	1778	0
61	20250314	194500	390331516	1778	1778	1778	1778	0
62	20250314	194400	390331516	1778	1778	1778	1778	4717
63	20250314	194300	390331516	1778	1778	1778	1778	0
64	20250314	194200	390331516	1778	1778	1778	1778	0
65	20250314	194100	390331516	1778	1778	1778	1778	0
66	20250314	194000	390331516	1778	1778	1778	1778	0
67	20250314	193900	390331516	1778	1778	1778	1778	0
68	20250314	193800	390331516	1778	1778	1778	1778	0
69	20250314	193700	390331516	1778	1778	1778	1778	0
70	20250314	193600	390331516	1778	1778	1778	1778	0
71	20250314	193500	390331516	1778	1778	1778	1778	0
72	20250314	193400	390331516	1778	1778	1778	1778	0
73	20250314	193300	390331516	1778	1778	1778	1778	0
74	20250314	193200	390331516	1778	1778	1778	1778	0
75	20250314	193100	390331516	1778	1778	1778	1778	0
76	20250314	193000	390331516	1778	1778	1778	1778	0
77	20250314	192900	390331516	1778	1778	1778	1778	0
78	20250314	192800	390331516	1778	1778	1778	1778	0
79	20250314	192700	390331516	1778	1778	1778	1778	0
80	20250314	192600	390331516	1778	1778	1778	1778	0
81	20250314	192500	390331516	1778	1778	1778	1778	0
82	20250314	192400	390331516	1778	1778	1778	1778	0
83	20250314	192300	390331516	1778	1778	1778	1778	0
84	20250314	192200	390331516	1778	1778	1778	1778	0
85	20250314	192100	390331516	1778	1778	1778	1778	0
86	20250314	192000	390331516	1778	1778	1778	1778	0
87	20250314	191900	390331516	1778	1778	1778	1778	0
88	20250314	191800	390331516	1778	1778	1778	1778	0
89	20250314	191700	390331516	1778	1778	1778	1778	0
90	20250314	191600	390331516	1778	1778	1778	1778	0
91	20250314	191500	390331516	1778	1778	1778	1778	0
92	20250314	191400	390331516	1778	1778	1778	1778	4717
93	20250314	191300	390331516	1778	1778	1778	1778	0
94	20250314	191200	390331516	1778	1778	1778	1778	0
95	20250314	191100	390331516	1778	1778	1778	1778	0
96	20250314	191000	390331516	1778	1778	1778	1778	0
97	20250314	190900	390331516	1778	1778	1778	1778	0
98	20250314	190800	390331516	1778	1778	1778	1778	0
99	20250314	190700	390331516	1778	1778	1778	1778	0
100	20250314	190600	390331516	1778	1778	1778	1778	0
101	20250314	190500	390331516	1778	1778	1778	1778	0
102	20250314	190400	390331516	1778	1778	1778	1778	0
103	20250314	190300	390331516	1778	1778	1778	1778	0
104	20250314	190200	390331516	1778	1778	1778	1778	0
105	20250314	190100	390331516	1778	1778	1778	1778	0
106	20250314	190000	390331516	1778	1778	1778	1778	0
107	20250314	185900	390331516	1778	1778	1778	1778	0
108	20250314	185800	390331516	1778	1778	1778	1778	0
109	20250314	185700	390331516	1778	1778	1778	1778	0
110	20250314	185600	390331516	1778	1778	1778	1778	0
111	20250314	185500	390331516	1778	1778	1778	1778	0
112	20250314	185400	390331516	1778	1778	1778	1778	0
113	20250314	185300	390331516	1778	1778	1778	1778	0
114	20250314	185200	390331516	1778	1778	1778	1778	0
115	20250314	185100	390331516	1778	1778	1778	1778	0
116	20250314	185000	390331516	1778	1778	1778	1778	0
117	20250314	184900	390331516	1778	1778	1778	1778	0
118	20250314	184800	390331516	1778	1778	1778	1778	0
119	20250314	184700	390331516	1778	1778	1778	1778	0
120	20250314	184600	390331516	1778	1778	1778	1778	0
121	20250314	184500	390331516	1778	1778	1778	1778	0
122	20250314	184400	390331516	1778	1778	1778	1778	4717
123	20250314	184300	390331516	1778	1778	1778	1778	0
124	20250314	184200	390331516	1778	1778	1778	1778	0
125	20250314	184100	390331516	1778	1778	1778	1778	0
126	20250314	184000	390331516	1778	1778	1778	1778	0
127	20250314	183900	390331516	1778	1778	1778	1778	0
128	20250314	183800	390331516	1778	1778	1778	1778	0
129	20250314	183700	390331516	1778	1778	1778	1778	0
130	20250314	183600	390331516	1778	1778	1778	1778	0
131	20250314	183500	390331516	1778	1778	1778	1778	0
132	20250314	183400	390331516	1778	1778	1778	1778	0
133	20250314	183300	390331516	1778	1778	1778	1778	0
134	20250314	183200	390331516	1778	1778	1778	1778	0
135	20250314	183100	390331516	1778	1778	1778	1778	0
136	20250314	183000	390331516	1778	1778	1778	1778	0
137	20250314	182900	390331516	1778	1778	1778	1778	0
138	20250314	182800	390331516	1778	1778	1778	1778	0
139	20250314	182700	390331516	1778	1778	1778	1778	0
140	20250314	182600	390331516	1778	1778	1778	1778	0
141	20250314	182500	390331516	1778	1778	1778	1778	0
142	20250314	182400	390331516	1778	1778	1778	1778	0
143	20250314	182300	390331516	1778	1778	1778	1778	0
144	20250314	182200	390331516	1778	1778	1778	1778	0
145	20250314	182100	390331516	1778	1778	1778	1778	0
146	20250314	182000	390331516	1778	1778	1778	1778	0
147	20250314	181900	390331516	1778	1778	1778	1778	0
148	20250314	181800	390331516	1778	1778	1778	1778	0
149	20250314	181700	390331516	1778	1778	1778	1778	0
150	20250314	181600	390331516	1778	1778	1778	1778	0
151	20250314	181500	390331516	1778	1778	1778	1778	0
152	20250314	181400	390331516	1778	1778	1778	1778	4717
153	20250314	181300	390331516	1778	1778	1778	1778	0
154	20250314	181200	390331516	1778	1778	1778	1778	0
155	20250314	181100	390331516	1778	1778	1778	1778	0
156	20250314	181000	390331516	1778	1778	1778	1778	0
157	20250314	180900	390331516	1778	1778	1778	1778	0
158	20250314	180800	390331516	1778	1778	1778	1778	0
159	20250314	180700	390331516	1778	1778	1778	1778	0
160	20250314	180600	390331516	1778	1778	1778	1778	0
161	20250314	180500	390331516	1778	1778	1778	1778	0
162	20250314	180400	390331516	1778	1778	1778	1778	0
163	20250314	180300	390331516	1778	1778	1778	1778	0
164	20250314	180200	390331516	1778	1778	1778	1778	0
165	20250314	180100	390331516	1778	1778	1778	1778	0
166	20250314	180000	390331516	1778	1778	1778	1778	0
167	20250314	175900	390331516	1778	1778	1778	1778	0
168	20250314	175800	390331516	1778	1778	1778	1778	0
169	20250314	175700	390331516	1778	1778	1778	1778	0
170	20250314	175600	390331516	1778	1778	1778	1778	0
171	20250314	175500	390331516	1778	1778	1778	1778	0
172	20250314	175400	390331516	1778	1778	1778	1778	0
173	20250314	175300	390331516	1778	1778	1778	1778	0
174	20250314	175200	390331516	1778	1778	1778	1778	0
175	20250314	175100	390331516	1778	1778	1778	1778	0
176	20250314	175000	390331516	1778	1778	1778	1778	0
177	20250314	174900	390331516	1778	1778	1778	1778	0
178	20250314	174800	390331516	1778	1778	1778	1778	0
179	20250314	174700	390331516	1778	1778	1778	1778	0
180	20250314	174600	390331516	1778	1778	1778	1778	0
181	20250314	174500	390331516	1778	1778	1778	1778	0
182	20250314	174400	390331516	1778	1778	1778	1778	4717
183	20250314	174300	390331516	1778	1778	1778	1778	0
184	20250314	174200	390331516	1778	1778	1778	1778	0
185	20250314	174100	390331516	1778	1778	1778	1778	0
186	20250314	174000	390331516	1778	1778	1778	1778	0
187	20250314	173900	390331516	1778	1778	1778	1778	0
188	20250314	173800	390331516	1778	1778	1778	1778	0
189	20250314	173700	390331516	1778	1778	1778	1778	0
190	20250314	173600	390331516	1778	1778	1778	1778	0
191	20250314	173500	390331516	1778	1778	1778	1778	0
192	20250314	173400	390331516	1778	1778	1778	1778	0
193	20250314	173300	390331516	1778	1778	1778	1778	0
194	20250314	173200	390331516	1778	1778	1778	1778	0
195	20250314	173100	390331516	1778	1778	1778	1778	0
196	20250314	173000	390331516	1778	1778	1778	1778	0
197	20250314	172900	390331516	1778	1778	1778	1778	0
198	20250314	172800	390331516	1778	1778	1778	1778	0
199	20250314	172700	390331516	1778	1778	1778	1778	0
200	20250314	172600	390331516	1778	1778	1778	1778	0
201	20250314	172500	390331516	1778	1778	1778	1778	0
202	20250314	172400	390331516	1778	1778	1778	1778	0
203	20250314	172300	390331516	1778	1778	1778	1778	0
204	20250314	172200	390331516	1778	1778	1778	1778	0
205	20250314	172100	390331516	1778	1778	1778	1778	0
206	20250314	172000	390331516	1778	1778	1778	1778	0
207	20250314	171900	390331516	1778	1778	1778	1778	0
208	20250314	171800	390331516	1778	1778	1778	1778	0
209	20250314	171700	390331516	1778	1778	1778	1778	0
210	20250314	171600	390331516	1778	1778	1778	1778	0
211	20250314	171500	390331516	1778	1778	1778	1778	0
212	20250314	171400	390331516	1778	1778	1778	1778	4717
213	20250314	171300	390331516	1778	1778	1778	1778	0
214	20250314	171200	390331516	1778	1778	1778	1778	0
215	20250314	171100	390331516	1778	1778	1778	1778	0
216	20250314	171000	390331516	1778	1778	1778	1778	0
217	20250314	170900	390331516	1778	1778	1778	1778	0
218	20250314	170800	390331516	1778	1778	1778	1778	0
219	20250314	170700	390331516	1778	1778	1778	1778	0
220	20250314	170600	390331516	1778	1778	1778	1778	0
221	20250314	170500	390331516	1778	1778	1778	1778	0
222	20250314	170400	390331516	1778	1778	1778	1778	0
223	20250314	170300	390331516	1778	1778	1778	1778	0
224	20250314	170200	390331516	1778	1778	1778	1778	0
225	20250314	170100	390331516	1778	1778	1778	1778	0
226	20250314	170000	390331516	1778	1778	1778	1778	0
227	20250314	165900	390331516	1778	1778	1778	1778	0
228	20250314	165800	390331516	1778	1778	1778	1778	0
229	20250314	165700	390331516	1778	1778	1778	1778	0
230	20250314	165600	390331516	1778	1778	1778	1778	0
231	20250314	165500	390331516	1778	1778	1778	1778	0
232	20250314	165400	390331516	1778	1778	1778	1778	0
233	20250314	165300	390331516	1778	1778	1778	1778	0
234	20250314	165200	390331516	1778	1778	1778	1778	0
235	20250314	165100	390331516	1778	1778	1778	1778	0
236	20250314	165000	390331516	1778	1778	1778	1778	0
237	20250314	164900	390331516	1778	1778	1778	1778	0
238	20250314	164800	390331516	1778	1778	1778	1778	0
239	20250314	164700	390331516	1778	1778	1778	1778	0
240	20250314	164600	390331516	1778	1778	1778	1778	0
241	20250314	164500	390331516	1778	1778	1778	1778	0
242	20250314	164400	390331516	1778	1778	1778	1778	4717
243	20250314	164300	390331516	1778	1778	1778	1778	0
244	20250314	164200	390331516	1778	1778	1778	1778	0
245	20250314	164100	390331516	1778	1778	1778	1778	0
246	20250314	164000	390331516	1778	1778	1778	1778	0
247	20250314	163900	390331516	1778	1778	1778	1778	0
248	20250314	163800	390331516	1778	1778	1778	1778	0
249	20250314	163700	390331516	1778	1778	1778	1778	0
250	20250314	163600	390331516	1778	1778	1778	1778	0
251	20250314	163500	390331516	1778	1778	1778	1778	0
252	20250314	163400	390331516	1778	1778	1778	1778	0
253	20250314	163300	390331516	1778	1778	1778	1778	0
254	20250314	163200	390331516	1778	1778	1778	1778	0
255	20250314	163100	390331516	1778	1778	1778	1778	0
256	20250314	163000	390331516	1778	1778	1778	1778	0
257	20250314	162900	390331516	1778	1778	1778	1778	0
258	20250314	162800	390331516	1778	1778	1778	1778	0
259	20250314	162700	390331516	1778	1778	1778	1778	0
260	20250314	162600	390331516	1778	1778	1778	1778	0
261	20250314	162500	390331516	1778	1778	1778	1778	0
262	20250314	162400	390331516	1778	1778	1778	1778	0
263	20250314	162300	390331516	1778	1778	1778	1778	0
264	20250314	162200	390331516	1778	1778	1778	1778	0
265	20250314	162100	390331516	1778	1778	1778	1778	0
266	20250314	162000	390331516	1778	1778	1778	1778	0
267	20250314	161900	390331516	1778	1778	1778	1778	0
268	20250314	161800	390331516	1778	1778	1778	1778	0
269	20250314	161700	390331516	1778	1778	1778	1778	0
270	20250314	161600	390331516	1778	1778	1778	1778	0
271	20250314	161500	390331516	1778	1778	1778	1778	0
272	20250314	161400	390331516	1778	1778	1778	1778	4717
273	20250314	161300	390331516	1778	1778	1778	1778	0
274	20250314	161200	390331516	1778	1778	1778	1778	0
275	20250314	161100	390331516	1778	1778	1778	1778	0
276	20250314	161000	390331516	1778	1778	1778	1778	0
277	20250314	160900	390331516	1778	1778	1778	1778	0
278	20250314	160800	390331516	1778	1778	1778	1778	0
279	20250314	160700	390331516	1778	1778	1778	1778	0
280	20250314	160600	390331516	1778	1778	1778	1778	0
281	20250314	160500	390331516	1778	1778	1778	1778	0
282	20250314	160400	390331516	1778	1778	1778	1778	0
283	20250314	160300	390331516	1778	1778	1778	1778	0
284	20250314	160200	390331516	1778	1778	1778	1778	0
285	20250314	160100	390331516	1778	1778	1778	1778	0
286	20250314	160000	390331516	1778	1778	1778	1778	0
287	20250314	155900	390331516	1778	1778	1778	1778	0
288	20250314	155800	390331516	1778	1778	1778	1778	0
289	20250314	155700	390331516	1778	1778	1778	1778	0
290	20250314	155600	390331516	1778	1778	1778	1778	0
291	20250314	155500	390331516	1778	1778	1778	1778	0
292	20250314	155400	390331516	1778	1778	1778	1778	0
293	20250314	155300	390331516	1778	1778	1778	1778	0
294	20250314	155200	390331516	1778	1778	1778	1778	0
295	20250314	155100	390331516	1778	1778	1778	1778	0
296	20250314	155000	390331516	1778	1778	1778	1778	0
297	20250314	154900	390331516	1778	1778	1778	1778	0
298	20250314	154800	390331516	1778	1778	1778	1778	0
299	20250314	154700	390331516	1778	1778	1778	1778	0
300	20250314	154600	390331516	1778	1778	1778	1778	0
301	20250314	154500	390331516	1778	1778	1778	1778	0
302	20250314	154400	390331516	1778	1778	1778	1778	4717
303	20250314	154300	390331516	1778	1778	1778	1778	0
304	20250314	154200	390331516	1778	1778	1778	1778	0
305	20250314	154100	390331516	1778	1778	1778	1778	0
306	20250314	154000	390331516	1778	1778	1778	1778	0
307	20250314	153900	390331516	1778	1778	1778	1778	0
308	20250314	153800	390331516	1778	1778	1778	1778	0
309	20250314	153700	390331516	1778	1778	1778	1778	0
310	20250314	153600	390331516	1778	1778	1778	1778	0
311	20250314	153500	390331516	1778	1778	1778	1778	0
312	20250314	153400	390331516	1778	1778	1778	1778	0
313	20250314	153300	390331516	1778	1778	1778	1778	0
314	20250314	153200	390331516	1778	1778	1778	1778	0
315	20250314	153100	390331516	1778	1778	1778	1778	0
316	20250314	153000	390331516	1778	1778	1778	1778	4717
317	20250314	152900	381944690	1785	1785	1785	1785	0
318	20250314	152800	381944690	1785	1785	1785	1785	0
319	20250314	152700	381944690	1785	1785	1785	1785	0
320	20250314	152600	381944690	1785	1785	1785	1785	0
321	20250314	152500	381944690	1785	1785	1785	1785	0
322	20250314	152400	381944690	1785	1785	1785	1785	0
323	20250314	152300	381944690	1785	1785	1785	1785	0
324	20250314	152200	381944690	1785	1785	1785	1785	0
325	20250314	152100	381944690	1785	1785	1785	1785	0
326	20250314	152000	381944690	1785	1785	1785	1785	0
327	20250314	151900	381944690	1785	1785	1785	1783	1837
328	20250314	151800	378665647	1785	1785	1785	1785	28
329	20250314	151700	378615667	1785	1785	1786	1785	2102
330	20250314	151600	374863568	1783	1784	1784	1783	321
331	20250314	151500	374291068	1784	1784	1785	1784	293
332	20250314	151400	373768150	1783	1785	1785	1783	269
333	20250314	151300	373287995	1785	1785	1785	1785	116
334	20250314	151200	373080935	1785	1785	1785	1785	264
335	20250314	151100	372609695	1785	1787	1787	1785	366
336	20250314	151000	371956377	1787	1786	1787	1786	297
337	20250314	150900	371425666	1786	1785	1787	1785	144
338	20250314	150800	371168510	1787	1787	1787	1787	275
339	20250314	150700	370677085	1787	1787	1787	1787	292
340	20250314	150600	370155281	1787	1788	1788	1787	439
341	20250314	150500	369370614	1788	1788	1788	1788	116
342	20250314	150400	369163206	1787	1787	1787	1787	363
343	20250314	150300	368514525	1787	1787	1788	1787	828
344	20250314	150200	367034354	1787	1787	1787	1787	293
345	20250314	150100	366510763	1787	1787	1787	1787	3112
346	20250314	150000	360949619	1787	1787	1787	1787	265
347	20250314	145900	360476064	1787	1787	1787	1787	294
348	20250314	145800	359950686	1787	1787	1787	1787	292
349	20250314	145700	359428882	1787	1787	1787	1787	214
350	20250314	145600	359046464	1787	1787	1787	1787	264
351	20250314	145500	358574696	1787	1787	1787	1787	294
352	20250314	145400	358049318	1787	1786	1787	1786	613
353	20250314	145300	356954305	1784	1784	1784	1784	116
354	20250314	145200	356747361	1784	1784	1784	1784	265
355	20250314	145100	356274601	1786	1786	1786	1786	265
356	20250314	145000	355801311	1787	1787	1787	1787	0
357	20250314	144900	355801311	1787	1787	1787	1787	0
358	20250314	144800	355801311	1787	1787	1787	1787	0
359	20250314	144700	355801311	1787	1787	1787	1787	0
360	20250314	144600	355801311	1787	1787	1787	1787	0
361	20250314	144500	355801311	1787	1787	1787	1787	0
362	20250314	144400	355801311	1787	1787	1787	1787	19
363	20250314	144300	355767358	1787	1787	1787	1787	2
364	20250314	144200	355763784	1781	1781	1781	1781	92
365	20250314	144100	355599932	1781	1781	1781	1781	2030
366	20250314	144000	351984502	1781	1781	1781	1781	0
367	20250314	143900	351984502	1781	1781	1781	1781	0
368	20250314	143800	351984502	1781	1781	1781	1781	0
369	20250314	143700	351984502	1781	1781	1781	1781	3
370	20250314	143600	351979159	1781	1781	1781	1781	0
371	20250314	143500	351979159	1781	1781	1781	1781	0
372	20250314	143400	351979159	1781	1781	1781	1781	0
373	20250314	143300	351979159	1781	1781	1781	1781	0
374	20250314	143200	351979159	1781	1781	1781	1781	1292
375	20250314	143100	349678107	1781	1781	1781	1781	251
376	20250314	143000	349231076	1781	1781	1781	1781	177
377	20250314	142900	348915839	1781	1781	1781	1781	0
378	20250314	142800	348915839	1781	1780	1781	1780	10000
379	20250314	142700	331105849	1778	1779	1779	1778	3000
380	20250314	142600	325771838	1779	1779	1779	1779	98
381	20250314	142500	325597496	1779	1779	1779	1779	0
382	20250314	142400	325597496	1779	1779	1779	1779	505
383	20250314	142300	324699101	1779	1779	1779	1779	4397
384	20250314	142200	316876838	1779	1779	1779	1779	200
385	20250314	142100	316521038	1779	1781	1781	1779	11356
386	20250314	142000	296312778	1781	1781	1781	1781	0
387	20250314	141900	296312778	1781	1781	1781	1781	0
388	20250314	141800	296312778	1781	1781	1781	1781	0
389	20250314	141700	296312778	1781	1781	1781	1781	45
390	20250314	141600	296232633	1781	1781	1781	1781	1
391	20250314	141500	296230852	1780	1780	1780	1780	0
392	20250314	141400	296230852	1780	1780	1780	1780	0
393	20250314	141300	296230852	1780	1780	1780	1780	100
394	20250314	141200	296052852	1780	1781	1781	1780	142
395	20250314	141100	295799964	1780	1780	1780	1780	0
396	20250314	141000	295799964	1780	1780	1780	1780	446
397	20250314	140900	295006084	1780	1780	1780	1780	1000
398	20250314	140800	293226084	1779	1779	1779	1779	0
399	20250314	140700	293226084	1779	1779	1779	1779	0
400	20250314	140600	293226084	1779	1779	1779	1779	72
401	20250314	140500	293097996	1780	1780	1780	1780	1
402	20250314	140400	293096216	1780	1780	1780	1780	50
403	20250314	140300	293007216	1780	1780	1780	1780	1
404	20250314	140200	293005436	1780	1780	1780	1780	2
405	20250314	140100	293001876	1779	1779	1779	1779	0
406	20250314	140000	293001876	1779	1779	1779	1779	199
407	20250314	135900	292647855	1779	1779	1779	1779	100
408	20250314	135800	292469955	1779	1779	1779	1779	800
409	20250314	135700	291046755	1779	1780	1780	1779	1003
410	20250314	135600	289262415	1780	1780	1780	1780	0
411	20250314	135500	289262415	1780	1781	1781	1780	274
412	20250314	135400	288774619	1780	1780	1780	1780	0
413	20250314	135300	288774619	1780	1780	1780	1780	3
414	20250314	135200	288769279	1780	1780	1780	1780	0
415	20250314	135100	288769279	1780	1782	1782	1780	497
416	20250314	135000	287884269	1781	1782	1782	1781	500
417	20250314	134900	286993438	1789	1789	1789	1789	0
418	20250314	134800	286993438	1789	1789	1789	1789	1
419	20250314	134700	286991649	1779	1779	1779	1779	0
420	20250314	134600	286991649	1779	1779	1779	1779	1004
421	20250314	134500	285205533	1780	1780	1780	1780	0
422	20250314	134400	285205533	1780	1780	1780	1780	500
423	20250314	134300	284315533	1789	1779	1789	1779	179
424	20250314	134200	283997052	1779	1779	1779	1779	241
425	20250314	134100	283568313	1779	1780	1780	1779	12007
426	20250314	134000	262205010	1780	1784	1784	1780	7254
427	20250314	133900	249283064	1784	1784	1784	1784	530
428	20250314	133800	248337544	1784	1784	1784	1784	55
429	20250314	133700	248239424	1783	1783	1783	1783	0
430	20250314	133600	248239424	1783	1784	1784	1783	36
431	20250314	133500	248175235	1783	1784	1784	1783	2293
432	20250314	133400	244085523	1784	1784	1784	1784	0
433	20250314	133300	244085523	1784	1784	1784	1784	128
434	20250314	133200	243857171	1784	1784	1784	1784	0
435	20250314	133100	243857171	1784	1787	1787	1784	5704
436	20250314	133000	233671167	1787	1787	1787	1787	0
437	20250314	132900	233671167	1787	1788	1789	1787	130
438	20250314	132800	233438732	1787	1787	1787	1787	0
439	20250314	132700	233438732	1787	1787	1787	1787	9
440	20250314	132600	233422649	1788	1788	1788	1788	0
441	20250314	132500	233422649	1788	1788	1788	1788	0
442	20250314	132400	233422649	1788	1788	1788	1788	20
443	20250314	132300	233386889	1788	1788	1788	1788	31
444	20250314	132200	233331461	1788	1788	1788	1788	59
445	20250314	132100	233225969	1787	1787	1787	1787	498
446	20250314	132000	232336043	1787	1787	1787	1787	35
447	20250314	131900	232273498	1787	1787	1787	1787	78
448	20250314	131800	232134112	1787	1787	1787	1787	30
449	20250314	131700	232080502	1785	1785	1785	1785	300
450	20250314	131600	231545002	1787	1787	1787	1787	30
451	20250314	131500	231491392	1788	1788	1788	1788	0
452	20250314	131400	231491392	1788	1788	1788	1788	0
453	20250314	131300	231491392	1788	1788	1788	1788	0
454	20250314	131200	231491392	1788	1788	1788	1788	1
455	20250314	131100	231489604	1785	1785	1786	1785	532
456	20250314	131000	230539983	1788	1788	1788	1788	0
457	20250314	130900	230539983	1788	1788	1788	1788	0
458	20250314	130800	230539983	1788	1788	1788	1788	50
459	20250314	130700	230450583	1788	1785	1788	1785	350
460	20250314	130600	229825830	1788	1788	1788	1788	0
461	20250314	130500	229825830	1788	1788	1788	1788	0
462	20250314	130400	229825830	1788	1788	1788	1788	0
463	20250314	130300	229825830	1788	1788	1788	1788	10
464	20250314	130200	229807950	1788	1788	1788	1788	1
465	20250314	130100	229806162	1784	1788	1788	1784	40
466	20250314	130000	229734682	1785	1785	1785	1785	149
467	20250314	125900	229468717	1788	1785	1788	1784	1218
468	20250314	125800	227294915	1785	1785	1785	1785	10
469	20250314	125700	227277065	1786	1786	1786	1786	0
470	20250314	125600	227277065	1786	1786	1786	1786	0
471	20250314	125500	227277065	1786	1786	1786	1786	0
472	20250314	125400	227277065	1786	1786	1786	1786	383
473	20250314	125300	226593027	1786	1786	1786	1786	0
474	20250314	125200	226593027	1786	1786	1786	1786	0
475	20250314	125100	226593027	1786	1786	1786	1786	6
476	20250314	125000	226582311	1785	1785	1785	1785	3
477	20250314	124900	226576956	1783	1783	1783	1783	317
478	20250314	124800	226011745	1784	1784	1784	1784	0
479	20250314	124700	226011745	1784	1784	1784	1784	0
480	20250314	124600	226011745	1784	1784	1784	1784	0
481	20250314	124500	226011745	1784	1784	1784	1784	0
482	20250314	124400	226011745	1784	1784	1784	1784	0
483	20250314	124300	226011745	1784	1784	1784	1784	5
484	20250314	124200	226002825	1783	1783	1783	1783	0
485	20250314	124100	226002825	1783	1783	1783	1783	14
486	20250314	124000	225977863	1789	1789	1789	1789	0
487	20250314	123900	225977863	1789	1789	1789	1789	0
488	20250314	123800	225977863	1789	1789	1789	1789	0
489	20250314	123700	225977863	1789	1789	1789	1789	0
490	20250314	123600	225977863	1789	1789	1789	1789	284
491	20250314	123500	225469787	1789	1789	1789	1789	103
492	20250314	123400	225285520	1789	1789	1789	1789	0
493	20250314	123300	225285520	1789	1789	1789	1789	0
494	20250314	123200	225285520	1789	1789	1789	1789	7
495	20250314	123100	225272997	1782	1782	1782	1782	0
496	20250314	123000	225272997	1782	1782	1782	1782	0
497	20250314	122900	225272997	1782	1782	1782	1782	8
498	20250314	122800	225258741	1782	1782	1782	1782	0
499	20250314	122700	225258741	1782	1782	1782	1782	5268
500	20250314	122600	215871165	1779	1779	1779	1779	268
501	20250314	122500	215394393	1780	1782	1782	1780	1680
502	20250314	122400	212402528	1782	1782	1782	1782	0
503	20250314	122300	212402528	1782	1782	1782	1782	0
504	20250314	122200	212402528	1782	1782	1782	1782	0
505	20250314	122100	212402528	1782	1782	1782	1782	0
506	20250314	122000	212402528	1782	1782	1782	1782	0
507	20250314	121900	212402528	1782	1782	1782	1782	0
508	20250314	121800	212402528	1782	1782	1782	1782	0
509	20250314	121700	212402528	1782	1782	1782	1782	0
510	20250314	121600	212402528	1782	1782	1782	1782	280
511	20250314	121500	211903568	1781	1781	1781	1781	102
512	20250314	121400	211721906	1782	1782	1782	1782	495
513	20250314	121300	210839816	1782	1782	1782	1782	5
514	20250314	121200	210830906	1781	1781	1781	1781	0
515	20250314	121100	210830906	1781	1781	1781	1781	0
516	20250314	121000	210830906	1781	1781	1781	1781	0
517	20250314	120900	210830906	1781	1781	1781	1781	0
518	20250314	120800	210830906	1781	1781	1781	1781	0
519	20250314	120700	210830906	1781	1781	1781	1781	19
520	20250314	120600	210797067	1780	1781	1781	1780	1994
521	20250314	120500	207246368	1794	1794	1794	1794	0
522	20250314	120400	207246368	1794	1794	1794	1794	10
523	20250314	120300	207228428	1794	1794	1794	1794	0
524	20250314	120200	207228428	1794	1794	1794	1794	0
525	20250314	120100	207228428	1794	1794	1794	1794	11
526	20250314	120000	207208694	1780	1785	1785	1780	10433
527	20250314	115900	188627532	1787	1787	1787	1787	50
528	20250314	115800	188538182	1787	1787	1787	1787	200
529	20250314	115700	188180782	1786	1787	1787	1786	800
530	20250314	115600	186751682	1786	1788	1788	1786	2994
531	20250314	115500	181401933	1796	1796	1796	1796	0
532	20250314	115400	181401933	1796	1796	1796	1796	0
533	20250314	115300	181401933	1796	1796	1796	1796	0
534	20250314	115200	181401933	1796	1796	1796	1796	1
535	20250314	115100	181400137	1788	1788	1788	1788	0
536	20250314	115000	181400137	1788	1788	1788	1788	1300
537	20250314	114900	179075737	1788	1788	1788	1788	5
538	20250314	114800	179066797	1798	1799	1799	1798	2978
539	20250314	114700	173709691	1799	1799	1799	1799	2090
540	20250314	114600	169949781	1799	1799	1799	1799	1583
541	20250314	114500	167101964	1799	1799	1799	1799	0
542	20250314	114400	167101964	1799	1799	1799	1799	0
543	20250314	114300	167101964	1799	1799	1799	1799	0
544	20250314	114200	167101964	1799	1799	1799	1799	0
545	20250314	114100	167101964	1799	1798	1799	1798	426
546	20250314	114000	166335845	1788	1788	1788	1788	400
547	20250314	113900	165620645	1800	1800	1800	1800	25
548	20250314	113800	165575645	1799	1799	1799	1799	1
549	20250314	113700	165573846	1799	1799	1799	1799	0
550	20250314	113600	165573846	1799	1799	1799	1799	1
551	20250314	113500	165572047	1799	1799	1799	1799	130
552	20250314	113400	165338177	1799	1799	1799	1799	170
553	20250314	113300	165032347	1799	1799	1799	1799	20
554	20250314	113200	164996367	1799	1799	1799	1799	51
555	20250314	113100	164904618	1799	1799	1799	1799	0
556	20250314	113000	164904618	1799	1799	1799	1799	0
557	20250314	112900	164904618	1799	1799	1799	1799	5
558	20250314	112800	164895623	1800	1800	1800	1800	0
559	20250314	112700	164895623	1800	1800	1800	1800	0
560	20250314	112600	164895623	1800	1799	1800	1799	100
561	20250314	112500	164715722	1799	1790	1799	1790	2
562	20250314	112400	164712133	1800	1800	1800	1800	0
563	20250314	112300	164712133	1800	1794	1800	1794	427
564	20250314	112200	163943642	1790	1790	1790	1790	0
565	20250314	112100	163943642	1790	1790	1790	1790	8
566	20250314	112000	163929322	1800	1800	1800	1800	0
567	20250314	111900	163929322	1800	1791	1800	1791	2127
568	20250314	111800	160109894	1791	1791	1791	1791	0
569	20250314	111700	160109894	1791	1791	1791	1791	1
570	20250314	111600	160108103	1790	1790	1790	1790	838
571	20250314	111500	158608083	1790	1790	1790	1790	0
572	20250314	111400	158608083	1790	1790	1790	1790	0
573	20250314	111300	158608083	1790	1790	1790	1790	4
574	20250314	111200	158600923	1790	1790	1790	1790	0
575	20250314	111100	158600923	1790	1789	1790	1789	362
576	20250314	111000	157953304	1789	1789	1789	1789	4638
577	20250314	110900	149655922	1789	1789	1789	1789	0
578	20250314	110800	149655922	1789	1788	1789	1786	501
579	20250314	110700	148760939	1788	1786	1788	1786	178
580	20250314	110600	148442758	1786	1786	1786	1786	112
581	20250314	110500	148242726	1785	1785	1785	1785	1
582	20250314	110400	148240941	1785	1785	1785	1785	1
583	20250314	110300	148239156	1781	1781	1781	1781	0
584	20250314	110200	148239156	1781	1781	1781	1781	0
585	20250314	110100	148239156	1781	1781	1781	1781	0
586	20250314	110000	148239156	1781	1781	1781	1781	0
587	20250314	105900	148239156	1781	1781	1781	1781	300
588	20250314	105800	147704856	1781	1781	1781	1781	500
589	20250314	105700	146814356	1780	1780	1780	1780	0
590	20250314	105600	146814356	1780	1780	1780	1780	500
591	20250314	105500	145924356	1780	1780	1780	1780	1500
592	20250314	105400	143254356	1780	1780	1780	1780	314
593	20250314	105300	142695436	1780	1780	1780	1780	0
594	20250314	105200	142695436	1780	1780	1780	1780	1686
595	20250314	105100	139694356	1780	1780	1780	1780	0
596	20250314	105000	139694356	1780	1780	1780	1780	0
597	20250314	104900	139694356	1780	1782	1782	1780	7000
598	20250314	104800	127230724	1782	1782	1782	1782	208
599	20250314	104700	126860068	1782	1782	1782	1782	6574
600	20250314	104600	115145200	1782	1782	1782	1782	0
601	20250314	104500	115145200	1782	1782	1782	1782	1625
602	20250314	104400	112249450	1782	1782	1782	1782	0
603	20250314	104300	112249450	1782	1782	1782	1782	0
604	20250314	104200	112249450	1782	1782	1782	1782	190
605	20250314	104100	111910870	1781	1781	1781	1781	0
606	20250314	104000	111910870	1781	1782	1782	1781	200
607	20250314	103900	111554515	1781	1791	1791	1780	10207
608	20250314	103800	93293383	1791	1791	1791	1791	400
609	20250314	103700	92576983	1800	1791	1800	1791	2022
610	20250314	103600	88955383	1790	1790	1790	1790	0
611	20250314	103500	88955383	1790	1791	1791	1790	6067
612	20250314	103400	78092148	1791	1794	1794	1791	3437
613	20250314	103300	71933510	1801	1801	1801	1801	14
614	20250314	103200	71908296	1801	1801	1801	1801	0
615	20250314	103100	71908296	1801	1801	1801	1801	1
616	20250314	103000	71906495	1795	1795	1795	1795	1001
617	20250314	102900	70109700	1799	1799	1799	1799	400
618	20250314	102800	69390100	1801	1801	1801	1801	0
619	20250314	102700	69390100	1801	1801	1801	1801	0
620	20250314	102600	69390100	1801	1801	1801	1801	3
621	20250314	102500	69384697	1801	1801	1801	1801	0
622	20250314	102400	69384697	1801	1801	1801	1801	0
623	20250314	102300	69384697	1801	1801	1801	1801	0
624	20250314	102200	69384697	1801	1801	1801	1801	0
625	20250314	102100	69384697	1801	1801	1801	1801	0
626	20250314	102000	69384697	1801	1801	1801	1801	0
627	20250314	101900	69384697	1801	1801	1801	1801	0
628	20250314	101800	69384697	1801	1801	1801	1801	0
629	20250314	101700	69384697	1801	1799	1801	1799	33
630	20250314	101600	69325328	1799	1799	1799	1799	0
631	20250314	101500	69325328	1799	1799	1799	1799	0
632	20250314	101400	69325328	1799	1799	1799	1799	458
633	20250314	101300	68501386	1791	1791	1791	1791	56
634	20250314	101200	68401090	1799	1799	1799	1799	0
635	20250314	101100	68401090	1799	1794	1799	1791	2060
636	20250314	101000	64710063	1797	1800	1808	1797	7956
637	20250314	100900	50407640	1801	1801	1801	1801	694
638	20250314	100800	49157746	1801	1808	1808	1801	551
639	20250314	100700	48165388	1808	1808	1808	1808	0
640	20250314	100600	48165388	1808	1808	1808	1808	10
641	20250314	100500	48147308	1807	1809	1809	1807	6
642	20250314	100400	48136464	1801	1801	1801	1801	3577
643	20250314	100300	41694287	1801	1801	1801	1801	0
644	20250314	100200	41694287	1801	1801	1801	1801	18
645	20250314	100100	41661869	1801	1803	1803	1801	4811
646	20250314	100000	32993570	1809	1809	1809	1809	3
647	20250314	095900	32988143	1804	1804	1804	1804	10
648	20250314	095800	32970103	1801	1801	1801	1801	0
649	20250314	095700	32970103	1801	1801	1801	1801	0
650	20250314	095600	32970103	1801	1801	1801	1801	65
651	20250314	095500	32853038	1810	1810	1810	1810	0
652	20250314	095400	32853038	1810	1810	1810	1810	0
653	20250314	095300	32853038	1810	1810	1810	1810	0
654	20250314	095200	32853038	1810	1810	1810	1810	0
655	20250314	095100	32853038	1810	1810	1810	1810	0
656	20250314	095000	32853038	1810	1810	1810	1810	0
657	20250314	094900	32853038	1810	1810	1810	1810	66
658	20250314	094800	32733578	1810	1810	1810	1810	0
659	20250314	094700	32733578	1810	1810	1810	1810	120
660	20250314	094600	32516378	1810	1810	1810	1800	6
661	20250314	094500	32505528	1810	1809	1810	1809	117
662	20250314	094400	32293834	1809	1809	1809	1809	0
663	20250314	094300	32293834	1809	1809	1809	1809	0
664	20250314	094200	32293834	1809	1809	1809	1809	200
665	20250314	094100	31932034	1800	1800	1800	1800	0
666	20250314	094000	31932034	1800	1800	1800	1800	0
667	20250314	093900	31932034	1800	1800	1800	1800	5575
668	20250314	093800	21897034	1800	1807	1807	1800	6021
669	20250314	093700	11052496	1810	1810	1810	1810	0
670	20250314	093600	11052496	1810	1810	1810	1810	0
671	20250314	093500	11052496	1810	1810	1810	1810	0
672	20250314	093400	11052496	1810	1810	1810	1810	0
673	20250314	093300	11052496	1810	1810	1810	1810	0
674	20250314	093200	11052496	1810	1810	1810	1810	0
675	20250314	093100	11052496	1810	1810	1810	1810	5
676	20250314	093000	11043446	1810	1810	1810	1810	223
677	20250314	092900	10639816	1810	1810	1810	1810	1
678	20250314	092800	10638006	1810	1810	1810	1810	3
679	20250314	092700	10632576	1810	1810	1810	1810	0
680	20250314	092600	10632576	1810	1810	1810	1810	14
681	20250314	092500	10607236	1810	1810	1810	1810	14
682	20250314	092400	10581896	1810	1810	1810	1810	3
683	20250314	092300	10576466	1809	1809	1809	1809	1789
684	20250314	092200	7340165	1809	1802	1809	1802	411
685	20250314	092100	6599466	1802	1802	1802	1802	1
686	20250314	092000	6597664	1809	1809	1809	1809	102
687	20250314	091900	6413146	1809	1809	1809	1809	3
688	20250314	091800	6407719	1809	1809	1809	1809	0
689	20250314	091700	6407719	1809	1809	1809	1809	0
690	20250314	091600	6407719	1809	1809	1809	1809	100
691	20250314	091500	6226819	1809	1810	1810	1809	136
692	20250314	091400	5980694	1810	1810	1810	1810	60
693	20250314	091300	5872094	1822	1822	1822	1822	0
694	20250314	091200	5872094	1822	1822	1822	1822	0
695	20250314	091100	5872094	1822	1822	1822	1822	30
696	20250314	091000	5817434	1823	1823	1823	1823	0
697	20250314	090900	5817434	1823	1823	1823	1823	0
698	20250314	090800	5817434	1823	1823	1823	1823	0
699	20250314	090700	5817434	1823	1823	1823	1823	0
700	20250314	090600	5817434	1823	1823	1823	1823	0
701	20250314	090500	5817434	1823	1823	1823	1823	0
702	20250314	090400	5817434	1823	1823	1823	1823	0
703	20250314	090300	5817434	1823	1823	1823	1823	0
704	20250314	090200	5817434	1823	1823	1823	1823	3
705	20250314	090100	5811965	1824	1824	1824	1824	137
706	20250314	090000	5562077	1824	1810	1824	1809	3073