KissMeData/014470/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	190100	267460057	1880	1880	1880	1880	6858
3	20250321	190000	267460057	1880	1880	1880	1880	0
4	20250321	185900	267460057	1880	1880	1880	1880	0
5	20250321	185800	267460057	1880	1880	1880	1880	0
6	20250321	185700	267460057	1880	1880	1880	1880	0
7	20250321	185600	267460057	1880	1880	1880	1880	0
8	20250321	185500	267460057	1880	1880	1880	1880	0
9	20250321	185400	267460057	1880	1880	1880	1880	0
10	20250321	185300	267460057	1880	1880	1880	1880	0
11	20250321	185200	267460057	1880	1880	1880	1880	0
12	20250321	185100	267460057	1880	1880	1880	1880	0
13	20250321	185000	267460057	1880	1880	1880	1880	0
14	20250321	184900	267460057	1880	1880	1880	1880	0
15	20250321	184800	267460057	1880	1880	1880	1880	0
16	20250321	184700	267460057	1880	1880	1880	1880	0
17	20250321	184600	267460057	1880	1880	1880	1880	0
18	20250321	184500	267460057	1880	1880	1880	1880	0
19	20250321	184400	267460057	1880	1880	1880	1880	0
20	20250321	184300	267460057	1880	1880	1880	1880	0
21	20250321	184200	267460057	1880	1880	1880	1880	0
22	20250321	184100	267460057	1880	1880	1880	1880	0
23	20250321	184000	267460057	1880	1880	1880	1880	0
24	20250321	183900	267460057	1880	1880	1880	1880	0
25	20250321	183800	267460057	1880	1880	1880	1880	0
26	20250321	183700	267460057	1880	1880	1880	1880	0
27	20250321	183600	267460057	1880	1880	1880	1880	0
28	20250321	183500	267460057	1880	1880	1880	1880	0
29	20250321	183400	267460057	1880	1880	1880	1880	0
30	20250321	183300	267460057	1880	1880	1880	1880	0
31	20250321	183200	267460057	1880	1880	1880	1880	0
32	20250321	183100	267460057	1880	1880	1880	1880	6858
33	20250321	183000	267460057	1880	1880	1880	1880	0
34	20250321	182900	267460057	1880	1880	1880	1880	0
35	20250321	182800	267460057	1880	1880	1880	1880	0
36	20250321	182700	267460057	1880	1880	1880	1880	0
37	20250321	182600	267460057	1880	1880	1880	1880	0
38	20250321	182500	267460057	1880	1880	1880	1880	0
39	20250321	182400	267460057	1880	1880	1880	1880	0
40	20250321	182300	267460057	1880	1880	1880	1880	0
41	20250321	182200	267460057	1880	1880	1880	1880	0
42	20250321	182100	267460057	1880	1880	1880	1880	0
43	20250321	182000	267460057	1880	1880	1880	1880	0
44	20250321	181900	267460057	1880	1880	1880	1880	0
45	20250321	181800	267460057	1880	1880	1880	1880	0
46	20250321	181700	267460057	1880	1880	1880	1880	0
47	20250321	181600	267460057	1880	1880	1880	1880	0
48	20250321	181500	267460057	1880	1880	1880	1880	0
49	20250321	181400	267460057	1880	1880	1880	1880	0
50	20250321	181300	267460057	1880	1880	1880	1880	0
51	20250321	181200	267460057	1880	1880	1880	1880	0
52	20250321	181100	267460057	1880	1880	1880	1880	0
53	20250321	181000	267460057	1880	1880	1880	1880	0
54	20250321	180900	267460057	1880	1880	1880	1880	0
55	20250321	180800	267460057	1880	1880	1880	1880	0
56	20250321	180700	267460057	1880	1880	1880	1880	0
57	20250321	180600	267460057	1880	1880	1880	1880	0
58	20250321	180500	267460057	1880	1880	1880	1880	0
59	20250321	180400	267460057	1880	1880	1880	1880	0
60	20250321	180300	267460057	1880	1880	1880	1880	0
61	20250321	180200	267460057	1880	1880	1880	1880	0
62	20250321	180100	267460057	1880	1880	1880	1880	6858
63	20250321	180000	267460057	1880	1880	1880	1880	0
64	20250321	175900	267460057	1880	1880	1880	1880	0
65	20250321	175800	267460057	1880	1880	1880	1880	0
66	20250321	175700	267460057	1880	1880	1880	1880	0
67	20250321	175600	267460057	1880	1880	1880	1880	0
68	20250321	175500	267460057	1880	1880	1880	1880	0
69	20250321	175400	267460057	1880	1880	1880	1880	0
70	20250321	175300	267460057	1880	1880	1880	1880	0
71	20250321	175200	267460057	1880	1880	1880	1880	0
72	20250321	175100	267460057	1880	1880	1880	1880	0
73	20250321	175000	267460057	1880	1880	1880	1880	0
74	20250321	174900	267460057	1880	1880	1880	1880	0
75	20250321	174800	267460057	1880	1880	1880	1880	0
76	20250321	174700	267460057	1880	1880	1880	1880	0
77	20250321	174600	267460057	1880	1880	1880	1880	0
78	20250321	174500	267460057	1880	1880	1880	1880	0
79	20250321	174400	267460057	1880	1880	1880	1880	0
80	20250321	174300	267460057	1880	1880	1880	1880	0
81	20250321	174200	267460057	1880	1880	1880	1880	0
82	20250321	174100	267460057	1880	1880	1880	1880	0
83	20250321	174000	267460057	1880	1880	1880	1880	0
84	20250321	173900	267460057	1880	1880	1880	1880	0
85	20250321	173800	267460057	1880	1880	1880	1880	0
86	20250321	173700	267460057	1880	1880	1880	1880	0
87	20250321	173600	267460057	1880	1880	1880	1880	0
88	20250321	173500	267460057	1880	1880	1880	1880	0
89	20250321	173400	267460057	1880	1880	1880	1880	0
90	20250321	173300	267460057	1880	1880	1880	1880	0
91	20250321	173200	267460057	1880	1880	1880	1880	0
92	20250321	173100	267460057	1880	1880	1880	1880	6858
93	20250321	173000	267460057	1880	1880	1880	1880	0
94	20250321	172900	267460057	1880	1880	1880	1880	0
95	20250321	172800	267460057	1880	1880	1880	1880	0
96	20250321	172700	267460057	1880	1880	1880	1880	0
97	20250321	172600	267460057	1880	1880	1880	1880	0
98	20250321	172500	267460057	1880	1880	1880	1880	0
99	20250321	172400	267460057	1880	1880	1880	1880	0
100	20250321	172300	267460057	1880	1880	1880	1880	0
101	20250321	172200	267460057	1880	1880	1880	1880	0
102	20250321	172100	267460057	1880	1880	1880	1880	0
103	20250321	172000	267460057	1880	1880	1880	1880	0
104	20250321	171900	267460057	1880	1880	1880	1880	0
105	20250321	171800	267460057	1880	1880	1880	1880	0
106	20250321	171700	267460057	1880	1880	1880	1880	0
107	20250321	171600	267460057	1880	1880	1880	1880	0
108	20250321	171500	267460057	1880	1880	1880	1880	0
109	20250321	171400	267460057	1880	1880	1880	1880	0
110	20250321	171300	267460057	1880	1880	1880	1880	0
111	20250321	171200	267460057	1880	1880	1880	1880	0
112	20250321	171100	267460057	1880	1880	1880	1880	0
113	20250321	171000	267460057	1880	1880	1880	1880	0
114	20250321	170900	267460057	1880	1880	1880	1880	0
115	20250321	170800	267460057	1880	1880	1880	1880	0
116	20250321	170700	267460057	1880	1880	1880	1880	0
117	20250321	170600	267460057	1880	1880	1880	1880	0
118	20250321	170500	267460057	1880	1880	1880	1880	0
119	20250321	170400	267460057	1880	1880	1880	1880	0
120	20250321	170300	267460057	1880	1880	1880	1880	0
121	20250321	170200	267460057	1880	1880	1880	1880	0
122	20250321	170100	267460057	1880	1880	1880	1880	6858
123	20250321	170000	267460057	1880	1880	1880	1880	0
124	20250321	165900	267460057	1880	1880	1880	1880	0
125	20250321	165800	267460057	1880	1880	1880	1880	0
126	20250321	165700	267460057	1880	1880	1880	1880	0
127	20250321	165600	267460057	1880	1880	1880	1880	0
128	20250321	165500	267460057	1880	1880	1880	1880	0
129	20250321	165400	267460057	1880	1880	1880	1880	0
130	20250321	165300	267460057	1880	1880	1880	1880	0
131	20250321	165200	267460057	1880	1880	1880	1880	0
132	20250321	165100	267460057	1880	1880	1880	1880	0
133	20250321	165000	267460057	1880	1880	1880	1880	0
134	20250321	164900	267460057	1880	1880	1880	1880	0
135	20250321	164800	267460057	1880	1880	1880	1880	0
136	20250321	164700	267460057	1880	1880	1880	1880	0
137	20250321	164600	267460057	1880	1880	1880	1880	0
138	20250321	164500	267460057	1880	1880	1880	1880	0
139	20250321	164400	267460057	1880	1880	1880	1880	0
140	20250321	164300	267460057	1880	1880	1880	1880	0
141	20250321	164200	267460057	1880	1880	1880	1880	0
142	20250321	164100	267460057	1880	1880	1880	1880	0
143	20250321	164000	267460057	1880	1880	1880	1880	0
144	20250321	163900	267460057	1880	1880	1880	1880	0
145	20250321	163800	267460057	1880	1880	1880	1880	0
146	20250321	163700	267460057	1880	1880	1880	1880	0
147	20250321	163600	267460057	1880	1880	1880	1880	0
148	20250321	163500	267460057	1880	1880	1880	1880	0
149	20250321	163400	267460057	1880	1880	1880	1880	0
150	20250321	163300	267460057	1880	1880	1880	1880	0
151	20250321	163200	267460057	1880	1880	1880	1880	0
152	20250321	163100	267460057	1880	1880	1880	1880	6858
153	20250321	163000	267460057	1880	1880	1880	1880	0
154	20250321	162900	267460057	1880	1880	1880	1880	0
155	20250321	162800	267460057	1880	1880	1880	1880	0
156	20250321	162700	267460057	1880	1880	1880	1880	0
157	20250321	162600	267460057	1880	1880	1880	1880	0
158	20250321	162500	267460057	1880	1880	1880	1880	0
159	20250321	162400	267460057	1880	1880	1880	1880	0
160	20250321	162300	267460057	1880	1880	1880	1880	0
161	20250321	162200	267460057	1880	1880	1880	1880	0
162	20250321	162100	267460057	1880	1880	1880	1880	0
163	20250321	162000	267460057	1880	1880	1880	1880	0
164	20250321	161900	267460057	1880	1880	1880	1880	0
165	20250321	161800	267460057	1880	1880	1880	1880	0
166	20250321	161700	267460057	1880	1880	1880	1880	0
167	20250321	161600	267460057	1880	1880	1880	1880	0
168	20250321	161500	267460057	1880	1880	1880	1880	0
169	20250321	161400	267460057	1880	1880	1880	1880	0
170	20250321	161300	267460057	1880	1880	1880	1880	0
171	20250321	161200	267460057	1880	1880	1880	1880	0
172	20250321	161100	267460057	1880	1880	1880	1880	0
173	20250321	161000	267460057	1880	1880	1880	1880	0
174	20250321	160900	267460057	1880	1880	1880	1880	0
175	20250321	160800	267460057	1880	1880	1880	1880	0
176	20250321	160700	267460057	1880	1880	1880	1880	0
177	20250321	160600	267460057	1880	1880	1880	1880	0
178	20250321	160500	267460057	1880	1880	1880	1880	0
179	20250321	160400	267460057	1880	1880	1880	1880	0
180	20250321	160300	267460057	1880	1880	1880	1880	0
181	20250321	160200	267460057	1880	1880	1880	1880	0
182	20250321	160100	267460057	1880	1880	1880	1880	6858
183	20250321	160000	267460057	1880	1880	1880	1880	0
184	20250321	155900	267460057	1880	1880	1880	1880	0
185	20250321	155800	267460057	1880	1880	1880	1880	0
186	20250321	155700	267460057	1880	1880	1880	1880	0
187	20250321	155600	267460057	1880	1880	1880	1880	0
188	20250321	155500	267460057	1880	1880	1880	1880	0
189	20250321	155400	267460057	1880	1880	1880	1880	0
190	20250321	155300	267460057	1880	1880	1880	1880	0
191	20250321	155200	267460057	1880	1880	1880	1880	0
192	20250321	155100	267460057	1880	1880	1880	1880	0
193	20250321	155000	267460057	1880	1880	1880	1880	0
194	20250321	154900	267460057	1880	1880	1880	1880	0
195	20250321	154800	267460057	1880	1880	1880	1880	0
196	20250321	154700	267460057	1880	1880	1880	1880	0
197	20250321	154600	267460057	1880	1880	1880	1880	0
198	20250321	154500	267460057	1880	1880	1880	1880	0
199	20250321	154400	267460057	1880	1880	1880	1880	0
200	20250321	154300	267460057	1880	1880	1880	1880	0
201	20250321	154200	267460057	1880	1880	1880	1880	0
202	20250321	154100	267460057	1880	1880	1880	1880	0
203	20250321	154000	267460057	1880	1880	1880	1880	0
204	20250321	153900	267460057	1880	1880	1880	1880	0
205	20250321	153800	267460057	1880	1880	1880	1880	0
206	20250321	153700	267460057	1880	1880	1880	1880	0
207	20250321	153600	267460057	1880	1880	1880	1880	0
208	20250321	153500	267460057	1880	1880	1880	1880	0
209	20250321	153400	267460057	1880	1880	1880	1880	0
210	20250321	153300	267460057	1880	1880	1880	1880	0
211	20250321	153200	267460057	1880	1880	1880	1880	0
212	20250321	153100	267460057	1880	1880	1880	1880	6858
213	20250321	153000	267460057	1880	1880	1880	1880	6858
214	20250321	152900	254567017	1880	1880	1880	1880	0
215	20250321	152800	254567017	1880	1880	1880	1880	0
216	20250321	152700	254567017	1880	1880	1880	1880	0
217	20250321	152600	254567017	1880	1880	1880	1880	0
218	20250321	152500	254567017	1880	1880	1880	1880	0
219	20250321	152400	254567017	1880	1880	1880	1880	0
220	20250321	152300	254567017	1880	1880	1880	1880	0
221	20250321	152200	254567017	1880	1880	1880	1880	0
222	20250321	152100	254567017	1880	1880	1880	1880	0
223	20250321	152000	254567017	1880	1880	1880	1880	0
224	20250321	151900	254567017	1880	1879	1880	1876	3468
225	20250321	151800	248050823	1879	1879	1879	1879	1062
226	20250321	151700	246055325	1876	1876	1876	1876	110
227	20250321	151600	245848965	1876	1876	1876	1876	0
228	20250321	151500	245848965	1876	1876	1876	1876	761
229	20250321	151400	244421329	1877	1877	1877	1877	0
230	20250321	151300	244421329	1877	1877	1877	1877	11
231	20250321	151200	244400682	1878	1878	1878	1878	0
232	20250321	151100	244400682	1878	1879	1879	1878	236
233	20250321	151000	243957464	1878	1878	1878	1878	0
234	20250321	150900	243957464	1878	1878	1878	1878	0
235	20250321	150800	243957464	1878	1878	1878	1878	0
236	20250321	150700	243957464	1878	1878	1878	1878	0
237	20250321	150600	243957464	1878	1878	1878	1878	824
238	20250321	150500	242409992	1880	1880	1880	1880	0
239	20250321	150400	242409992	1880	1880	1880	1880	78
240	20250321	150300	242263352	1880	1880	1880	1880	1422
241	20250321	150200	239589992	1877	1877	1877	1877	70
242	20250321	150100	239458602	1877	1877	1877	1877	0
243	20250321	150000	239458602	1877	1877	1877	1877	22
244	20250321	145900	239417308	1877	1877	1877	1877	0
245	20250321	145800	239417308	1877	1877	1877	1877	242
246	20250321	145700	238963074	1877	1878	1878	1877	262
247	20250321	145600	238471288	1878	1879	1879	1878	19
248	20250321	145500	238435605	1884	1884	1884	1884	0
249	20250321	145400	238435605	1884	1884	1884	1884	0
250	20250321	145300	238435605	1884	1883	1884	1883	107
251	20250321	145200	238234116	1884	1884	1884	1884	0
252	20250321	145100	238234116	1884	1884	1884	1884	0
253	20250321	145000	238234116	1884	1884	1884	1884	0
254	20250321	144900	238234116	1884	1884	1884	1884	0
255	20250321	144800	238234116	1884	1877	1884	1877	13
256	20250321	144700	238209694	1877	1877	1877	1877	0
257	20250321	144600	238209694	1877	1877	1877	1877	195
258	20250321	144500	237843679	1877	1877	1877	1877	0
259	20250321	144400	237843679	1877	1877	1877	1877	0
260	20250321	144300	237843679	1877	1877	1877	1877	0
261	20250321	144200	237843679	1877	1877	1877	1877	638
262	20250321	144100	236646153	1885	1885	1885	1885	0
263	20250321	144000	236646153	1885	1885	1885	1885	0
264	20250321	143900	236646153	1885	1886	1886	1885	5
265	20250321	143800	236636725	1887	1887	1887	1887	0
266	20250321	143700	236636725	1887	1887	1887	1887	1
267	20250321	143600	236634838	1876	1876	1876	1876	0
268	20250321	143500	236634838	1876	1876	1876	1876	2000
269	20250321	143400	232882838	1887	1887	1887	1887	0
270	20250321	143300	232882838	1887	1887	1887	1887	0
271	20250321	143200	232882838	1887	1887	1887	1887	1
272	20250321	143100	232880951	1876	1876	1876	1876	0
273	20250321	143000	232880951	1876	1876	1876	1876	0
274	20250321	142900	232880951	1876	1876	1876	1876	0
275	20250321	142800	232880951	1876	1876	1876	1876	9
276	20250321	142700	232864067	1887	1887	1887	1887	0
277	20250321	142600	232864067	1887	1887	1887	1887	30
278	20250321	142500	232807457	1887	1887	1887	1887	10
279	20250321	142400	232788587	1887	1887	1887	1887	0
280	20250321	142300	232788587	1887	1887	1887	1887	0
281	20250321	142200	232788587	1887	1887	1887	1887	1
282	20250321	142100	232786700	1878	1878	1878	1878	0
283	20250321	142000	232786700	1878	1878	1878	1878	1944
284	20250321	141900	229135868	1878	1878	1878	1878	0
285	20250321	141800	229135868	1878	1878	1878	1878	0
286	20250321	141700	229135868	1878	1878	1878	1878	0
287	20250321	141600	229135868	1878	1878	1878	1878	0
288	20250321	141500	229135868	1878	1878	1878	1878	1500
289	20250321	141400	226318868	1880	1880	1880	1880	0
290	20250321	141300	226318868	1880	1880	1880	1880	0
291	20250321	141200	226318868	1880	1880	1880	1880	0
292	20250321	141100	226318868	1880	1880	1880	1880	0
293	20250321	141000	226318868	1880	1880	1880	1880	0
294	20250321	140900	226318868	1880	1880	1880	1880	0
295	20250321	140800	226318868	1880	1880	1880	1880	30
296	20250321	140700	226262468	1877	1877	1877	1877	411
297	20250321	140600	225491021	1877	1877	1877	1877	0
298	20250321	140500	225491021	1877	1877	1877	1877	1521
299	20250321	140400	222636104	1877	1877	1877	1877	1
300	20250321	140300	222634227	1890	1890	1890	1890	0
301	20250321	140200	222634227	1890	1890	1890	1890	0
302	20250321	140100	222634227	1890	1890	1890	1890	0
303	20250321	140000	222634227	1890	1890	1890	1890	0
304	20250321	135900	222634227	1890	1890	1890	1890	0
305	20250321	135800	222634227	1890	1890	1890	1890	0
306	20250321	135700	222634227	1890	1890	1890	1890	0
307	20250321	135600	222634227	1890	1890	1890	1890	0
308	20250321	135500	222634227	1890	1890	1890	1890	0
309	20250321	135400	222634227	1890	1890	1890	1890	0
310	20250321	135300	222634227	1890	1890	1890	1890	0
311	20250321	135200	222634227	1890	1890	1890	1890	0
312	20250321	135100	222634227	1890	1890	1890	1890	0
313	20250321	135000	222634227	1890	1881	1890	1876	4906
314	20250321	134900	213423256	1880	1880	1880	1880	0
315	20250321	134800	213423256	1880	1880	1880	1880	0
316	20250321	134700	213423256	1880	1880	1880	1880	0
317	20250321	134600	213423256	1880	1882	1882	1880	2000
318	20250321	134500	209662341	1890	1890	1890	1890	300
319	20250321	134400	209095341	1882	1882	1882	1882	287
320	20250321	134300	208555207	1882	1882	1882	1882	0
321	20250321	134200	208555207	1882	1882	1882	1882	0
322	20250321	134100	208555207	1882	1882	1882	1882	0
323	20250321	134000	208555207	1882	1882	1882	1882	0
324	20250321	133900	208555207	1882	1882	1882	1882	650
325	20250321	133800	207331907	1890	1890	1890	1890	200
326	20250321	133700	206953907	1891	1891	1891	1891	317
327	20250321	133600	206354460	1887	1887	1887	1887	0
328	20250321	133500	206354460	1887	1887	1887	1887	1733
329	20250321	133400	203084289	1892	1893	1893	1888	113
330	20250321	133300	202870540	1892	1887	1892	1887	972
331	20250321	133200	201036016	1892	1892	1892	1892	0
332	20250321	133100	201036016	1892	1892	1892	1892	0
333	20250321	133000	201036016	1892	1892	1892	1892	1
334	20250321	132900	201034124	1887	1892	1892	1887	458
335	20250321	132800	200169458	1892	1892	1892	1892	0
336	20250321	132700	200169458	1892	1892	1892	1892	1
337	20250321	132600	200167566	1883	1883	1883	1883	21
338	20250321	132500	200128023	1893	1893	1893	1893	0
339	20250321	132400	200128023	1893	1893	1893	1893	0
340	20250321	132300	200128023	1893	1893	1893	1893	0
341	20250321	132200	200128023	1893	1893	1893	1893	0
342	20250321	132100	200128023	1893	1893	1893	1893	0
343	20250321	132000	200128023	1893	1893	1893	1893	1
344	20250321	131900	200126130	1882	1882	1882	1882	0
345	20250321	131800	200126130	1882	1882	1882	1882	0
346	20250321	131700	200126130	1882	1882	1882	1882	0
347	20250321	131600	200126130	1882	1882	1882	1882	0
348	20250321	131500	200126130	1882	1882	1882	1882	204
349	20250321	131400	199742202	1893	1893	1893	1893	0
350	20250321	131300	199742202	1893	1893	1893	1893	301
351	20250321	131200	199172409	1893	1893	1893	1893	0
352	20250321	131100	199172409	1893	1893	1893	1893	0
353	20250321	131000	199172409	1893	1893	1893	1893	0
354	20250321	130900	199172409	1893	1893	1893	1893	0
355	20250321	130800	199172409	1893	1893	1893	1893	0
356	20250321	130700	199172409	1893	1893	1893	1893	0
357	20250321	130600	199172409	1893	1893	1893	1893	0
358	20250321	130500	199172409	1893	1893	1893	1893	0
359	20250321	130400	199172409	1893	1893	1893	1893	198
360	20250321	130300	198797595	1893	1893	1893	1893	20
361	20250321	130200	198759735	1893	1893	1893	1893	0
362	20250321	130100	198759735	1893	1893	1893	1893	29
363	20250321	130000	198704838	1890	1892	1892	1890	1400
364	20250321	125900	196056514	1892	1892	1892	1892	0
365	20250321	125800	196056514	1892	1892	1892	1892	0
366	20250321	125700	196056514	1892	1892	1892	1892	1
367	20250321	125600	196054622	1892	1892	1892	1892	0
368	20250321	125500	196054622	1892	1887	1892	1887	1983
369	20250321	125400	192304321	1889	1889	1889	1889	0
370	20250321	125300	192304321	1889	1889	1889	1889	0
371	20250321	125200	192304321	1889	1889	1889	1889	1
372	20250321	125100	192302432	1881	1881	1881	1881	0
373	20250321	125000	192302432	1881	1881	1881	1881	100
374	20250321	124900	192114332	1881	1881	1881	1881	0
375	20250321	124800	192114332	1881	1881	1881	1881	33
376	20250321	124700	192052259	1878	1878	1878	1878	0
377	20250321	124600	192052259	1878	1878	1878	1878	0
378	20250321	124500	192052259	1878	1878	1878	1878	0
379	20250321	124400	192052259	1878	1878	1878	1878	0
380	20250321	124300	192052259	1878	1878	1878	1878	0
381	20250321	124200	192052259	1878	1878	1878	1878	270
382	20250321	124100	191545199	1891	1891	1891	1891	10
383	20250321	124000	191526289	1885	1880	1885	1877	1510
384	20250321	123900	188679996	1885	1885	1885	1885	0
385	20250321	123800	188679996	1885	1885	1885	1885	0
386	20250321	123700	188679996	1885	1885	1885	1885	0
387	20250321	123600	188679996	1885	1885	1885	1885	0
388	20250321	123500	188679996	1885	1885	1885	1885	5
389	20250321	123400	188670571	1876	1876	1876	1876	0
390	20250321	123300	188670571	1876	1876	1876	1876	0
391	20250321	123200	188670571	1876	1876	1876	1876	10
392	20250321	123100	188651811	1876	1876	1876	1876	10
393	20250321	123000	188633051	1891	1891	1891	1891	0
394	20250321	122900	188633051	1891	1891	1891	1891	1
395	20250321	122800	188631160	1876	1876	1876	1876	0
396	20250321	122700	188631160	1876	1878	1878	1876	300
397	20250321	122600	188068358	1894	1894	1894	1894	0
398	20250321	122500	188068358	1894	1894	1894	1894	0
399	20250321	122400	188068358	1894	1894	1894	1894	0
400	20250321	122300	188068358	1894	1894	1894	1894	0
401	20250321	122200	188068358	1894	1894	1894	1894	0
402	20250321	122100	188068358	1894	1894	1894	1894	1
403	20250321	122000	188066464	1875	1875	1875	1875	0
404	20250321	121900	188066464	1875	1882	1882	1875	2192
405	20250321	121800	183952666	1884	1884	1884	1884	0
406	20250321	121700	183952666	1884	1884	1884	1884	0
407	20250321	121600	183952666	1884	1884	1884	1884	0
408	20250321	121500	183952666	1884	1884	1884	1884	0
409	20250321	121400	183952666	1884	1884	1884	1884	0
410	20250321	121300	183952666	1884	1884	1884	1884	0
411	20250321	121200	183952666	1884	1884	1884	1884	0
412	20250321	121100	183952666	1884	1884	1884	1884	0
413	20250321	121000	183952666	1884	1884	1884	1884	0
414	20250321	120900	183952666	1884	1884	1884	1884	0
415	20250321	120800	183952666	1884	1884	1884	1884	0
416	20250321	120700	183952666	1884	1884	1884	1884	0
417	20250321	120600	183952666	1884	1884	1884	1884	1
418	20250321	120500	183950782	1894	1894	1894	1894	0
419	20250321	120400	183950782	1894	1894	1894	1894	0
420	20250321	120300	183950782	1894	1894	1894	1894	0
421	20250321	120200	183950782	1894	1894	1894	1894	0
422	20250321	120100	183950782	1894	1894	1894	1894	0
423	20250321	120000	183950782	1894	1894	1894	1894	0
424	20250321	115900	183950782	1894	1894	1894	1894	1
425	20250321	115800	183948888	1894	1894	1894	1894	4
426	20250321	115700	183941312	1894	1894	1894	1894	0
427	20250321	115600	183941312	1894	1894	1894	1894	0
428	20250321	115500	183941312	1894	1894	1894	1894	1
429	20250321	115400	183939418	1875	1875	1875	1875	0
430	20250321	115300	183939418	1875	1884	1884	1875	250
431	20250321	115200	183469714	1878	1885	1885	1878	490
432	20250321	115100	182548803	1896	1896	1896	1896	0
433	20250321	115000	182548803	1896	1896	1896	1896	0
434	20250321	114900	182548803	1896	1895	1896	1895	200
435	20250321	114800	182169709	1895	1895	1895	1895	0
436	20250321	114700	182169709	1895	1895	1895	1895	0
437	20250321	114600	182169709	1895	1895	1895	1895	1
438	20250321	114500	182167814	1885	1885	1885	1885	0
439	20250321	114400	182167814	1885	1885	1885	1885	0
440	20250321	114300	182167814	1885	1885	1885	1885	0
441	20250321	114200	182167814	1885	1895	1895	1885	622
442	20250321	114100	180990444	1884	1883	1884	1883	719
443	20250321	114000	179635945	1872	1872	1872	1872	0
444	20250321	113900	179635945	1872	1872	1872	1872	0
445	20250321	113800	179635945	1872	1872	1872	1872	28
446	20250321	113700	179583529	1872	1883	1883	1872	470
447	20250321	113600	178703656	1883	1883	1883	1883	0
448	20250321	113500	178703656	1883	1883	1883	1883	0
449	20250321	113400	178703656	1883	1883	1883	1883	0
450	20250321	113300	178703656	1883	1883	1883	1883	0
451	20250321	113200	178703656	1883	1883	1883	1883	579
452	20250321	113100	177613399	1872	1873	1873	1872	24
453	20250321	113000	177568470	1880	1880	1880	1880	70
454	20250321	112900	177436870	1880	1880	1882	1880	3022
455	20250321	112800	171752230	1871	1871	1871	1871	0
456	20250321	112700	171752230	1871	1871	1871	1871	1116
457	20250321	112600	169664194	1871	1871	1871	1871	0
458	20250321	112500	169664194	1871	1871	1871	1871	0
459	20250321	112400	169664194	1871	1871	1871	1871	0
460	20250321	112300	169664194	1871	1871	1871	1871	20
461	20250321	112200	169626774	1870	1870	1870	1870	0
462	20250321	112100	169626774	1870	1870	1870	1870	0
463	20250321	112000	169626774	1870	1870	1870	1870	0
464	20250321	111900	169626774	1870	1870	1870	1870	0
465	20250321	111800	169626774	1870	1870	1870	1870	0
466	20250321	111700	169626774	1870	1870	1870	1870	0
467	20250321	111600	169626774	1870	1870	1870	1870	0
468	20250321	111500	169626774	1870	1870	1870	1870	0
469	20250321	111400	169626774	1870	1870	1870	1870	0
470	20250321	111300	169626774	1870	1870	1870	1870	0
471	20250321	111200	169626774	1870	1870	1870	1870	0
472	20250321	111100	169626774	1870	1870	1870	1870	0
473	20250321	111000	169626774	1870	1870	1870	1870	0
474	20250321	110900	169626774	1870	1870	1870	1870	13
475	20250321	110800	169602464	1870	1870	1870	1870	0
476	20250321	110700	169602464	1870	1872	1872	1870	320
477	20250321	110600	169003960	1870	1870	1870	1870	0
478	20250321	110500	169003960	1870	1870	1870	1870	0
479	20250321	110400	169003960	1870	1870	1870	1870	0
480	20250321	110300	169003960	1870	1872	1872	1870	2914
481	20250321	110200	163552443	1872	1872	1872	1872	0
482	20250321	110100	163552443	1872	1872	1872	1872	0
483	20250321	110000	163552443	1872	1872	1872	1872	3
484	20250321	105900	163546827	1872	1872	1872	1872	0
485	20250321	105800	163546827	1872	1872	1872	1872	28
486	20250321	105700	163494411	1872	1872	1877	1872	418
487	20250321	105600	162711906	1871	1872	1872	1871	101
488	20250321	105500	162522934	1880	1880	1880	1880	500
489	20250321	105400	161582934	1881	1872	1881	1871	2603
490	20250321	105300	156712610	1881	1881	1881	1881	0
491	20250321	105200	156712610	1881	1881	1881	1881	2
492	20250321	105100	156708848	1881	1881	1881	1873	4
493	20250321	105000	156701332	1871	1871	1871	1871	0
494	20250321	104900	156701332	1871	1871	1871	1871	0
495	20250321	104800	156701332	1871	1871	1871	1870	1621
496	20250321	104700	153669008	1871	1871	1871	1871	0
497	20250321	104600	153669008	1871	1871	1871	1871	5000
498	20250321	104500	144314008	1882	1882	1882	1882	0
499	20250321	104400	144314008	1882	1882	1882	1882	0
500	20250321	104300	144314008	1882	1882	1882	1872	3
501	20250321	104200	144308372	1870	1870	1870	1870	0
502	20250321	104100	144308372	1870	1870	1870	1870	0
503	20250321	104000	144308372	1870	1870	1870	1870	0
504	20250321	103900	144308372	1870	1872	1872	1870	13954
505	20250321	103800	118209971	1872	1872	1872	1872	0
506	20250321	103700	118209971	1872	1873	1873	1872	2673
507	20250321	103600	113205859	1873	1873	1873	1873	1000
508	20250321	103500	111332859	1873	1873	1873	1873	0
509	20250321	103400	111332859	1873	1874	1874	1873	150
510	20250321	103300	111051908	1884	1884	1884	1884	10
511	20250321	103200	111033068	1883	1883	1883	1883	0
512	20250321	103100	111033068	1883	1883	1883	1883	53
513	20250321	103000	110933269	1883	1883	1883	1883	0
514	20250321	102900	110933269	1883	1883	1883	1883	0
515	20250321	102800	110933269	1883	1883	1883	1883	0
516	20250321	102700	110933269	1883	1883	1883	1883	0
517	20250321	102600	110933269	1883	1873	1883	1873	102
518	20250321	102500	110742213	1883	1883	1883	1883	0
519	20250321	102400	110742213	1883	1883	1883	1883	0
520	20250321	102300	110742213	1883	1883	1883	1883	0
521	20250321	102200	110742213	1883	1883	1883	1883	0
522	20250321	102100	110742213	1883	1883	1883	1883	2
523	20250321	102000	110738447	1875	1875	1875	1875	0
524	20250321	101900	110738447	1875	1875	1875	1875	0
525	20250321	101800	110738447	1875	1883	1883	1875	774
526	20250321	101700	109286488	1883	1883	1883	1883	0
527	20250321	101600	109286488	1883	1883	1883	1883	0
528	20250321	101500	109286488	1883	1882	1883	1882	10
529	20250321	101400	109267661	1883	1883	1883	1883	0
530	20250321	101300	109267661	1883	1883	1883	1883	0
531	20250321	101200	109267661	1883	1883	1883	1883	0
532	20250321	101100	109267661	1883	1883	1883	1883	2
533	20250321	101000	109263895	1884	1884	1884	1884	0
534	20250321	100900	109263895	1884	1884	1884	1884	1000
535	20250321	100800	107379895	1884	1884	1884	1884	1
536	20250321	100700	107378011	1872	1872	1872	1872	498
537	20250321	100600	106445755	1872	1872	1872	1872	502
538	20250321	100500	105506011	1872	1872	1872	1872	0
539	20250321	100400	105506011	1872	1872	1872	1872	1000
540	20250321	100300	103634011	1886	1875	1886	1872	9133
541	20250321	100200	86534835	1890	1890	1890	1890	0
542	20250321	100100	86534835	1890	1890	1890	1890	3
543	20250321	100000	86529165	1892	1892	1892	1892	20
544	20250321	095900	86491325	1892	1892	1892	1892	1
545	20250321	095800	86489433	1892	1892	1892	1892	0
546	20250321	095700	86489433	1892	1892	1892	1892	0
547	20250321	095600	86489433	1892	1892	1892	1892	1
548	20250321	095500	86487541	1874	1874	1874	1874	0
549	20250321	095400	86487541	1874	1874	1874	1874	0
550	20250321	095300	86487541	1874	1874	1874	1874	1455
551	20250321	095200	83760871	1894	1894	1894	1894	1
552	20250321	095100	83758977	1891	1891	1891	1891	1
553	20250321	095000	83757086	1891	1891	1891	1891	900
554	20250321	094900	82055186	1891	1891	1891	1891	124
555	20250321	094800	81820702	1872	1896	1896	1872	462
556	20250321	094700	80955479	1897	1897	1897	1897	0
557	20250321	094600	80955479	1897	1897	1897	1897	19
558	20250321	094500	80919436	1897	1897	1897	1897	12
559	20250321	094400	80896672	1898	1898	1898	1898	0
560	20250321	094300	80896672	1898	1898	1898	1898	0
561	20250321	094200	80896672	1898	1887	1898	1887	3
562	20250321	094100	80890989	1893	1896	1896	1893	2
563	20250321	094000	80887200	1896	1896	1896	1896	0
564	20250321	093900	80887200	1896	1896	1896	1896	0
565	20250321	093800	80887200	1896	1896	1896	1896	0
566	20250321	093700	80887200	1896	1896	1896	1896	0
567	20250321	093600	80887200	1896	1896	1896	1896	0
568	20250321	093500	80887200	1896	1896	1896	1896	0
569	20250321	093400	80887200	1896	1896	1896	1896	50
570	20250321	093300	80792400	1898	1898	1898	1898	0
571	20250321	093200	80792400	1898	1875	1898	1875	55
572	20250321	093100	80688072	1885	1885	1885	1885	1
573	20250321	093000	80686187	1878	1878	1878	1878	2
574	20250321	092900	80682431	1878	1878	1878	1878	640
575	20250321	092800	79480511	1870	1870	1870	1870	400
576	20250321	092700	78732511	1878	1878	1878	1878	300
577	20250321	092600	78169111	1870	1870	1870	1870	0
578	20250321	092500	78169111	1870	1870	1870	1867	4493
579	20250321	092400	69772907	1870	1873	1873	1870	6268
580	20250321	092300	58040524	1873	1877	1877	1873	1500
581	20250321	092200	55229256	1877	1877	1877	1877	300
582	20250321	092100	54666156	1877	1878	1878	1877	781
583	20250321	092000	53200197	1872	1872	1872	1872	0
584	20250321	091900	53200197	1872	1883	1886	1872	12176
585	20250321	091800	30307421	1884	1888	1888	1884	2539
586	20250321	091700	25522676	1899	1888	1899	1888	262
587	20250321	091600	25027998	1900	1888	1900	1888	701
588	20250321	091500	23704498	1888	1888	1888	1888	0
589	20250321	091400	23704498	1888	1888	1888	1888	0
590	20250321	091300	23704498	1888	1895	1895	1885	546
591	20250321	091200	22673403	1895	1895	1895	1895	634
592	20250321	091100	21471973	1922	1895	1922	1894	3001
593	20250321	091000	15787951	1924	1924	1924	1924	1
594	20250321	090900	15786027	1894	1901	1901	1894	150
595	20250321	090800	15501899	1902	1902	1902	1902	1036
596	20250321	090700	13531427	1928	1903	1928	1902	23
597	20250321	090600	13487634	1903	1904	1928	1903	3228
598	20250321	090500	7344286	1904	1927	1929	1904	1473
599	20250321	090400	4532664	1930	1930	1930	1930	0
600	20250321	090300	4532664	1930	1917	1930	1917	198
601	20250321	090200	4152782	1914	1903	1914	1903	294
602	20250321	090100	3592431	1884	1903	1903	1884	522
603	20250321	090000	2602806	1882	1882	1882	1882	1383