KissMeData/101670/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	201400	891866975	1694	1694	1694	1694	6432
3	20250314	201300	891866975	1694	1694	1694	1694	0
4	20250314	201200	891866975	1694	1694	1694	1694	0
5	20250314	201100	891866975	1694	1694	1694	1694	0
6	20250314	201000	891866975	1694	1694	1694	1694	0
7	20250314	200900	891866975	1694	1694	1694	1694	0
8	20250314	200800	891866975	1694	1694	1694	1694	0
9	20250314	200700	891866975	1694	1694	1694	1694	0
10	20250314	200600	891866975	1694	1694	1694	1694	0
11	20250314	200500	891866975	1694	1694	1694	1694	0
12	20250314	200400	891866975	1694	1694	1694	1694	0
13	20250314	200300	891866975	1694	1694	1694	1694	0
14	20250314	200200	891866975	1694	1694	1694	1694	0
15	20250314	200100	891866975	1694	1694	1694	1694	0
16	20250314	200000	891866975	1694	1694	1694	1694	0
17	20250314	195900	891866975	1694	1694	1694	1694	0
18	20250314	195800	891866975	1694	1694	1694	1694	0
19	20250314	195700	891866975	1694	1694	1694	1694	0
20	20250314	195600	891866975	1694	1694	1694	1694	0
21	20250314	195500	891866975	1694	1694	1694	1694	0
22	20250314	195400	891866975	1694	1694	1694	1694	0
23	20250314	195300	891866975	1694	1694	1694	1694	0
24	20250314	195200	891866975	1694	1694	1694	1694	0
25	20250314	195100	891866975	1694	1694	1694	1694	0
26	20250314	195000	891866975	1694	1694	1694	1694	0
27	20250314	194900	891866975	1694	1694	1694	1694	0
28	20250314	194800	891866975	1694	1694	1694	1694	0
29	20250314	194700	891866975	1694	1694	1694	1694	0
30	20250314	194600	891866975	1694	1694	1694	1694	0
31	20250314	194500	891866975	1694	1694	1694	1694	0
32	20250314	194400	891866975	1694	1694	1694	1694	6432
33	20250314	194300	891866975	1694	1694	1694	1694	0
34	20250314	194200	891866975	1694	1694	1694	1694	0
35	20250314	194100	891866975	1694	1694	1694	1694	0
36	20250314	194000	891866975	1694	1694	1694	1694	0
37	20250314	193900	891866975	1694	1694	1694	1694	0
38	20250314	193800	891866975	1694	1694	1694	1694	0
39	20250314	193700	891866975	1694	1694	1694	1694	0
40	20250314	193600	891866975	1694	1694	1694	1694	0
41	20250314	193500	891866975	1694	1694	1694	1694	0
42	20250314	193400	891866975	1694	1694	1694	1694	0
43	20250314	193300	891866975	1694	1694	1694	1694	0
44	20250314	193200	891866975	1694	1694	1694	1694	0
45	20250314	193100	891866975	1694	1694	1694	1694	0
46	20250314	193000	891866975	1694	1694	1694	1694	0
47	20250314	192900	891866975	1694	1694	1694	1694	0
48	20250314	192800	891866975	1694	1694	1694	1694	0
49	20250314	192700	891866975	1694	1694	1694	1694	0
50	20250314	192600	891866975	1694	1694	1694	1694	0
51	20250314	192500	891866975	1694	1694	1694	1694	0
52	20250314	192400	891866975	1694	1694	1694	1694	0
53	20250314	192300	891866975	1694	1694	1694	1694	0
54	20250314	192200	891866975	1694	1694	1694	1694	0
55	20250314	192100	891866975	1694	1694	1694	1694	0
56	20250314	192000	891866975	1694	1694	1694	1694	0
57	20250314	191900	891866975	1694	1694	1694	1694	0
58	20250314	191800	891866975	1694	1694	1694	1694	0
59	20250314	191700	891866975	1694	1694	1694	1694	0
60	20250314	191600	891866975	1694	1694	1694	1694	0
61	20250314	191500	891866975	1694	1694	1694	1694	0
62	20250314	191400	891866975	1694	1694	1694	1694	6432
63	20250314	191300	891866975	1694	1694	1694	1694	0
64	20250314	191200	891866975	1694	1694	1694	1694	0
65	20250314	191100	891866975	1694	1694	1694	1694	0
66	20250314	191000	891866975	1694	1694	1694	1694	0
67	20250314	190900	891866975	1694	1694	1694	1694	0
68	20250314	190800	891866975	1694	1694	1694	1694	0
69	20250314	190700	891866975	1694	1694	1694	1694	0
70	20250314	190600	891866975	1694	1694	1694	1694	0
71	20250314	190500	891866975	1694	1694	1694	1694	0
72	20250314	190400	891866975	1694	1694	1694	1694	0
73	20250314	190300	891866975	1694	1694	1694	1694	0
74	20250314	190200	891866975	1694	1694	1694	1694	0
75	20250314	190100	891866975	1694	1694	1694	1694	0
76	20250314	190000	891866975	1694	1694	1694	1694	0
77	20250314	185900	891866975	1694	1694	1694	1694	0
78	20250314	185800	891866975	1694	1694	1694	1694	0
79	20250314	185700	891866975	1694	1694	1694	1694	0
80	20250314	185600	891866975	1694	1694	1694	1694	0
81	20250314	185500	891866975	1694	1694	1694	1694	0
82	20250314	185400	891866975	1694	1694	1694	1694	0
83	20250314	185300	891866975	1694	1694	1694	1694	0
84	20250314	185200	891866975	1694	1694	1694	1694	0
85	20250314	185100	891866975	1694	1694	1694	1694	0
86	20250314	185000	891866975	1694	1694	1694	1694	0
87	20250314	184900	891866975	1694	1694	1694	1694	0
88	20250314	184800	891866975	1694	1694	1694	1694	0
89	20250314	184700	891866975	1694	1694	1694	1694	0
90	20250314	184600	891866975	1694	1694	1694	1694	0
91	20250314	184500	891866975	1694	1694	1694	1694	0
92	20250314	184400	891866975	1694	1694	1694	1694	6432
93	20250314	184300	891866975	1694	1694	1694	1694	0
94	20250314	184200	891866975	1694	1694	1694	1694	0
95	20250314	184100	891866975	1694	1694	1694	1694	0
96	20250314	184000	891866975	1694	1694	1694	1694	0
97	20250314	183900	891866975	1694	1694	1694	1694	0
98	20250314	183800	891866975	1694	1694	1694	1694	0
99	20250314	183700	891866975	1694	1694	1694	1694	0
100	20250314	183600	891866975	1694	1694	1694	1694	0
101	20250314	183500	891866975	1694	1694	1694	1694	0
102	20250314	183400	891866975	1694	1694	1694	1694	0
103	20250314	183300	891866975	1694	1694	1694	1694	0
104	20250314	183200	891866975	1694	1694	1694	1694	0
105	20250314	183100	891866975	1694	1694	1694	1694	0
106	20250314	183000	891866975	1694	1694	1694	1694	0
107	20250314	182900	891866975	1694	1694	1694	1694	0
108	20250314	182800	891866975	1694	1694	1694	1694	0
109	20250314	182700	891866975	1694	1694	1694	1694	0
110	20250314	182600	891866975	1694	1694	1694	1694	0
111	20250314	182500	891866975	1694	1694	1694	1694	0
112	20250314	182400	891866975	1694	1694	1694	1694	0
113	20250314	182300	891866975	1694	1694	1694	1694	0
114	20250314	182200	891866975	1694	1694	1694	1694	0
115	20250314	182100	891866975	1694	1694	1694	1694	0
116	20250314	182000	891866975	1694	1694	1694	1694	0
117	20250314	181900	891866975	1694	1694	1694	1694	0
118	20250314	181800	891866975	1694	1694	1694	1694	0
119	20250314	181700	891866975	1694	1694	1694	1694	0
120	20250314	181600	891866975	1694	1694	1694	1694	0
121	20250314	181500	891866975	1694	1694	1694	1694	0
122	20250314	181400	891866975	1694	1694	1694	1694	6432
123	20250314	181300	891866975	1694	1694	1694	1694	0
124	20250314	181200	891866975	1694	1694	1694	1694	0
125	20250314	181100	891866975	1694	1694	1694	1694	0
126	20250314	181000	891866975	1694	1694	1694	1694	0
127	20250314	180900	891866975	1694	1694	1694	1694	0
128	20250314	180800	891866975	1694	1694	1694	1694	0
129	20250314	180700	891866975	1694	1694	1694	1694	0
130	20250314	180600	891866975	1694	1694	1694	1694	0
131	20250314	180500	891866975	1694	1694	1694	1694	0
132	20250314	180400	891866975	1694	1694	1694	1694	0
133	20250314	180300	891866975	1694	1694	1694	1694	0
134	20250314	180200	891866975	1694	1694	1694	1694	0
135	20250314	180100	891866975	1694	1694	1694	1694	0
136	20250314	180000	891866975	1694	1694	1694	1694	0
137	20250314	175900	891866975	1694	1694	1694	1694	0
138	20250314	175800	891866975	1694	1694	1694	1694	0
139	20250314	175700	891866975	1694	1694	1694	1694	0
140	20250314	175600	891866975	1694	1694	1694	1694	0
141	20250314	175500	891866975	1694	1694	1694	1694	0
142	20250314	175400	891866975	1694	1694	1694	1694	0
143	20250314	175300	891866975	1694	1694	1694	1694	0
144	20250314	175200	891866975	1694	1694	1694	1694	0
145	20250314	175100	891866975	1694	1694	1694	1694	0
146	20250314	175000	891866975	1694	1694	1694	1694	0
147	20250314	174900	891866975	1694	1694	1694	1694	0
148	20250314	174800	891866975	1694	1694	1694	1694	0
149	20250314	174700	891866975	1694	1694	1694	1694	0
150	20250314	174600	891866975	1694	1694	1694	1694	0
151	20250314	174500	891866975	1694	1694	1694	1694	0
152	20250314	174400	891866975	1694	1694	1694	1694	6432
153	20250314	174300	891866975	1694	1694	1694	1694	0
154	20250314	174200	891866975	1694	1694	1694	1694	0
155	20250314	174100	891866975	1694	1694	1694	1694	0
156	20250314	174000	891866975	1694	1694	1694	1694	0
157	20250314	173900	891866975	1694	1694	1694	1694	0
158	20250314	173800	891866975	1694	1694	1694	1694	0
159	20250314	173700	891866975	1694	1694	1694	1694	0
160	20250314	173600	891866975	1694	1694	1694	1694	0
161	20250314	173500	891866975	1694	1694	1694	1694	0
162	20250314	173400	891866975	1694	1694	1694	1694	0
163	20250314	173300	891866975	1694	1694	1694	1694	0
164	20250314	173200	891866975	1694	1694	1694	1694	0
165	20250314	173100	891866975	1694	1694	1694	1694	0
166	20250314	173000	891866975	1694	1694	1694	1694	0
167	20250314	172900	891866975	1694	1694	1694	1694	0
168	20250314	172800	891866975	1694	1694	1694	1694	0
169	20250314	172700	891866975	1694	1694	1694	1694	0
170	20250314	172600	891866975	1694	1694	1694	1694	0
171	20250314	172500	891866975	1694	1694	1694	1694	0
172	20250314	172400	891866975	1694	1694	1694	1694	0
173	20250314	172300	891866975	1694	1694	1694	1694	0
174	20250314	172200	891866975	1694	1694	1694	1694	0
175	20250314	172100	891866975	1694	1694	1694	1694	0
176	20250314	172000	891866975	1694	1694	1694	1694	0
177	20250314	171900	891866975	1694	1694	1694	1694	0
178	20250314	171800	891866975	1694	1694	1694	1694	0
179	20250314	171700	891866975	1694	1694	1694	1694	0
180	20250314	171600	891866975	1694	1694	1694	1694	0
181	20250314	171500	891866975	1694	1694	1694	1694	0
182	20250314	171400	891866975	1694	1694	1694	1694	6432
183	20250314	171300	891866975	1694	1694	1694	1694	0
184	20250314	171200	891866975	1694	1694	1694	1694	0
185	20250314	171100	891866975	1694	1694	1694	1694	0
186	20250314	171000	891866975	1694	1694	1694	1694	0
187	20250314	170900	891866975	1694	1694	1694	1694	0
188	20250314	170800	891866975	1694	1694	1694	1694	0
189	20250314	170700	891866975	1694	1694	1694	1694	0
190	20250314	170600	891866975	1694	1694	1694	1694	0
191	20250314	170500	891866975	1694	1694	1694	1694	0
192	20250314	170400	891866975	1694	1694	1694	1694	0
193	20250314	170300	891866975	1694	1694	1694	1694	0
194	20250314	170200	891866975	1694	1694	1694	1694	0
195	20250314	170100	891866975	1694	1694	1694	1694	0
196	20250314	170000	891866975	1694	1694	1694	1694	0
197	20250314	165900	891866975	1694	1694	1694	1694	0
198	20250314	165800	891866975	1694	1694	1694	1694	0
199	20250314	165700	891866975	1694	1694	1694	1694	0
200	20250314	165600	891866975	1694	1694	1694	1694	0
201	20250314	165500	891866975	1694	1694	1694	1694	0
202	20250314	165400	891866975	1694	1694	1694	1694	0
203	20250314	165300	891866975	1694	1694	1694	1694	0
204	20250314	165200	891866975	1694	1694	1694	1694	0
205	20250314	165100	891866975	1694	1694	1694	1694	0
206	20250314	165000	891866975	1694	1694	1694	1694	0
207	20250314	164900	891866975	1694	1694	1694	1694	0
208	20250314	164800	891866975	1694	1694	1694	1694	0
209	20250314	164700	891866975	1694	1694	1694	1694	0
210	20250314	164600	891866975	1694	1694	1694	1694	0
211	20250314	164500	891866975	1694	1694	1694	1694	0
212	20250314	164400	891866975	1694	1694	1694	1694	6432
213	20250314	164300	891866975	1694	1694	1694	1694	0
214	20250314	164200	891866975	1694	1694	1694	1694	0
215	20250314	164100	891866975	1694	1694	1694	1694	0
216	20250314	164000	891866975	1694	1694	1694	1694	0
217	20250314	163900	891866975	1694	1694	1694	1694	0
218	20250314	163800	891866975	1694	1694	1694	1694	0
219	20250314	163700	891866975	1694	1694	1694	1694	0
220	20250314	163600	891866975	1694	1694	1694	1694	0
221	20250314	163500	891866975	1694	1694	1694	1694	0
222	20250314	163400	891866975	1694	1694	1694	1694	0
223	20250314	163300	891866975	1694	1694	1694	1694	0
224	20250314	163200	891866975	1694	1694	1694	1694	0
225	20250314	163100	891866975	1694	1694	1694	1694	0
226	20250314	163000	891866975	1694	1694	1694	1694	0
227	20250314	162900	891866975	1694	1694	1694	1694	0
228	20250314	162800	891866975	1694	1694	1694	1694	0
229	20250314	162700	891866975	1694	1694	1694	1694	0
230	20250314	162600	891866975	1694	1694	1694	1694	0
231	20250314	162500	891866975	1694	1694	1694	1694	0
232	20250314	162400	891866975	1694	1694	1694	1694	0
233	20250314	162300	891866975	1694	1694	1694	1694	0
234	20250314	162200	891866975	1694	1694	1694	1694	0
235	20250314	162100	891866975	1694	1694	1694	1694	0
236	20250314	162000	891866975	1694	1694	1694	1694	0
237	20250314	161900	891866975	1694	1694	1694	1694	0
238	20250314	161800	891866975	1694	1694	1694	1694	0
239	20250314	161700	891866975	1694	1694	1694	1694	0
240	20250314	161600	891866975	1694	1694	1694	1694	0
241	20250314	161500	891866975	1694	1694	1694	1694	0
242	20250314	161400	891866975	1694	1694	1694	1694	6432
243	20250314	161300	891866975	1694	1694	1694	1694	0
244	20250314	161200	891866975	1694	1694	1694	1694	0
245	20250314	161100	891866975	1694	1694	1694	1694	0
246	20250314	161000	891866975	1694	1694	1694	1694	0
247	20250314	160900	891866975	1694	1694	1694	1694	0
248	20250314	160800	891866975	1694	1694	1694	1694	0
249	20250314	160700	891866975	1694	1694	1694	1694	0
250	20250314	160600	891866975	1694	1694	1694	1694	0
251	20250314	160500	891866975	1694	1694	1694	1694	0
252	20250314	160400	891866975	1694	1694	1694	1694	0
253	20250314	160300	891866975	1694	1694	1694	1694	0
254	20250314	160200	891866975	1694	1694	1694	1694	0
255	20250314	160100	891866975	1694	1694	1694	1694	0
256	20250314	160000	891866975	1694	1694	1694	1694	0
257	20250314	155900	891866975	1694	1694	1694	1694	0
258	20250314	155800	891866975	1694	1694	1694	1694	0
259	20250314	155700	891866975	1694	1694	1694	1694	0
260	20250314	155600	891866975	1694	1694	1694	1694	0
261	20250314	155500	891866975	1694	1694	1694	1694	0
262	20250314	155400	891866975	1694	1694	1694	1694	0
263	20250314	155300	891866975	1694	1694	1694	1694	0
264	20250314	155200	891866975	1694	1694	1694	1694	0
265	20250314	155100	891866975	1694	1694	1694	1694	0
266	20250314	155000	891866975	1694	1694	1694	1694	0
267	20250314	154900	891866975	1694	1694	1694	1694	0
268	20250314	154800	891866975	1694	1694	1694	1694	0
269	20250314	154700	891866975	1694	1694	1694	1694	0
270	20250314	154600	891866975	1694	1694	1694	1694	0
271	20250314	154500	891866975	1694	1694	1694	1694	0
272	20250314	154400	891866975	1694	1694	1694	1694	6432
273	20250314	154300	891866975	1694	1694	1694	1694	0
274	20250314	154200	891866975	1694	1694	1694	1694	0
275	20250314	154100	891866975	1694	1694	1694	1694	0
276	20250314	154000	891866975	1694	1694	1694	1694	0
277	20250314	153900	891866975	1694	1694	1694	1694	0
278	20250314	153800	891866975	1694	1694	1694	1694	0
279	20250314	153700	891866975	1694	1694	1694	1694	0
280	20250314	153600	891866975	1694	1694	1694	1694	0
281	20250314	153500	891866975	1694	1694	1694	1694	0
282	20250314	153400	891866975	1694	1694	1694	1694	0
283	20250314	153300	891866975	1694	1694	1694	1694	0
284	20250314	153200	891866975	1694	1694	1694	1694	0
285	20250314	153100	891866975	1694	1694	1694	1694	0
286	20250314	153000	891866975	1694	1694	1694	1694	6432
287	20250314	152900	880971167	1694	1694	1694	1694	0
288	20250314	152800	880971167	1694	1694	1694	1694	0
289	20250314	152700	880971167	1694	1694	1694	1694	0
290	20250314	152600	880971167	1694	1694	1694	1694	0
291	20250314	152500	880971167	1694	1694	1694	1694	0
292	20250314	152400	880971167	1694	1694	1694	1694	0
293	20250314	152300	880971167	1694	1694	1694	1694	0
294	20250314	152200	880971167	1694	1694	1694	1694	0
295	20250314	152100	880971167	1694	1694	1694	1694	0
296	20250314	152000	880971167	1694	1694	1694	1694	0
297	20250314	151900	880971167	1694	1694	1695	1694	3250
298	20250314	151800	875465607	1694	1694	1695	1693	423
299	20250314	151700	874748945	1694	1692	1694	1692	522
300	20250314	151600	873865719	1691	1691	1691	1691	461
301	20250314	151500	873086168	1692	1691	1692	1691	105
302	20250314	151400	872908510	1691	1691	1692	1691	937
303	20250314	151300	871323649	1691	1691	1692	1691	1914
304	20250314	151200	868086971	1692	1692	1692	1692	10
305	20250314	151100	868070051	1691	1691	1692	1691	1780
306	20250314	151000	865060070	1692	1692	1693	1691	1916
307	20250314	150900	861819748	1692	1692	1692	1692	30
308	20250314	150800	861768988	1692	1692	1692	1692	90
309	20250314	150700	861616708	1694	1697	1697	1693	5451
310	20250314	150600	852376028	1697	1696	1697	1696	200
311	20250314	150500	852036728	1696	1696	1696	1696	1204
312	20250314	150400	849994744	1696	1697	1697	1696	1012
313	20250314	150300	848278380	1695	1697	1697	1695	5287
314	20250314	150200	839308409	1697	1696	1697	1695	787
315	20250314	150100	837974346	1697	1697	1697	1696	838
316	20250314	150000	836552279	1697	1699	1699	1697	1325
317	20250314	145900	834303057	1699	1705	1705	1699	810
318	20250314	145800	832926122	1705	1705	1705	1705	2
319	20250314	145700	832922712	1705	1705	1705	1705	0
320	20250314	145600	832922712	1705	1705	1705	1705	10
321	20250314	145500	832905662	1705	1705	1705	1705	64
322	20250314	145400	832796542	1700	1705	1705	1700	171
323	20250314	145300	832505362	1705	1705	1705	1705	227
324	20250314	145200	832118327	1705	1705	1705	1705	1
325	20250314	145100	832116622	1700	1700	1700	1700	0
326	20250314	145000	832116622	1700	1700	1700	1700	0
327	20250314	144900	832116622	1700	1700	1700	1700	0
328	20250314	144800	832116622	1700	1700	1700	1700	50
329	20250314	144700	832031622	1705	1705	1705	1705	210
330	20250314	144600	831673572	1700	1700	1700	1700	0
331	20250314	144500	831673572	1700	1700	1700	1700	62
332	20250314	144400	831568172	1700	1700	1700	1700	1804
333	20250314	144300	828501372	1700	1700	1700	1700	50
334	20250314	144200	828416372	1700	1702	1702	1700	9225
335	20250314	144100	812730577	1701	1701	1701	1701	0
336	20250314	144000	812730577	1701	1701	1701	1701	0
337	20250314	143900	812730577	1701	1701	1701	1701	0
338	20250314	143800	812730577	1701	1701	1701	1700	765
339	20250314	143700	811429358	1701	1702	1702	1701	5424
340	20250314	143600	802203123	1702	1702	1702	1702	25
341	20250314	143500	802160573	1706	1706	1706	1706	1
342	20250314	143400	802158867	1701	1701	1701	1701	0
343	20250314	143300	802158867	1701	1704	1704	1701	3321
344	20250314	143200	796505252	1703	1703	1703	1703	0
345	20250314	143100	796505252	1703	1703	1703	1703	0
346	20250314	143000	796505252	1703	1704	1704	1703	943
347	20250314	142900	794899080	1705	1706	1706	1705	226
348	20250314	142800	794513735	1706	1706	1706	1706	2066
349	20250314	142700	790989139	1711	1711	1711	1711	0
350	20250314	142600	790989139	1711	1706	1711	1706	31
351	20250314	142500	790936248	1708	1708	1708	1708	50
352	20250314	142400	790850848	1710	1710	1710	1710	1600
353	20250314	142300	788114848	1710	1709	1710	1705	972
354	20250314	142200	786455171	1710	1710	1710	1710	698
355	20250314	142100	785261591	1711	1711	1711	1711	106
356	20250314	142000	785080225	1711	1711	1711	1711	0
357	20250314	141900	785080225	1711	1710	1711	1710	139
358	20250314	141800	784842533	1710	1710	1710	1710	0
359	20250314	141700	784842533	1710	1710	1710	1710	455
360	20250314	141600	784064483	1710	1710	1710	1710	0
361	20250314	141500	784064483	1710	1710	1710	1710	0
362	20250314	141400	784064483	1710	1710	1710	1710	209
363	20250314	141300	783707093	1710	1710	1710	1710	185
364	20250314	141200	783390743	1713	1713	1713	1713	0
365	20250314	141100	783390743	1713	1708	1713	1708	854
366	20250314	141000	781932106	1709	1709	1709	1709	147
367	20250314	140900	781680883	1709	1709	1709	1709	0
368	20250314	140800	781680883	1709	1709	1709	1709	0
369	20250314	140700	781680883	1709	1710	1710	1709	1488
370	20250314	140600	779136881	1711	1713	1713	1711	66
371	20250314	140500	779023857	1713	1709	1713	1709	2
372	20250314	140400	779020435	1714	1714	1714	1714	0
373	20250314	140300	779020435	1714	1709	1714	1709	573
374	20250314	140200	778038333	1714	1714	1714	1709	97
375	20250314	140100	777872545	1708	1709	1709	1708	883
376	20250314	140000	776363755	1714	1714	1714	1714	0
377	20250314	135900	776363755	1714	1714	1714	1714	100
378	20250314	135800	776192355	1714	1714	1714	1714	0
379	20250314	135700	776192355	1714	1714	1714	1714	32
380	20250314	135600	776137507	1714	1714	1714	1714	1172
381	20250314	135500	774128699	1714	1714	1714	1714	43
382	20250314	135400	774054997	1714	1714	1714	1714	0
383	20250314	135300	774054997	1714	1710	1714	1710	4070
384	20250314	135200	767090357	1716	1716	1716	1716	0
385	20250314	135100	767090357	1716	1716	1716	1716	0
386	20250314	135000	767090357	1716	1716	1716	1716	0
387	20250314	134900	767090357	1716	1716	1716	1716	0
388	20250314	134800	767090357	1716	1716	1716	1715	41
389	20250314	134700	767020015	1716	1716	1716	1716	1313
390	20250314	134600	764766907	1717	1717	1717	1717	0
391	20250314	134500	764766907	1717	1717	1717	1717	0
392	20250314	134400	764766907	1717	1717	1717	1717	461
393	20250314	134300	763975370	1717	1719	1719	1717	352
394	20250314	134200	763370969	1720	1720	1720	1720	0
395	20250314	134100	763370969	1720	1720	1720	1720	0
396	20250314	134000	763370969	1720	1720	1720	1720	0
397	20250314	133900	763370969	1720	1720	1720	1720	1
398	20250314	133800	763369249	1720	1720	1720	1720	0
399	20250314	133700	763369249	1720	1720	1720	1720	0
400	20250314	133600	763369249	1720	1721	1721	1720	16
401	20250314	133500	763341728	1722	1722	1722	1722	9
402	20250314	133400	763326230	1722	1722	1722	1722	32
403	20250314	133300	763271126	1722	1724	1724	1722	73
404	20250314	133200	763145410	1724	1720	1724	1720	26
405	20250314	133100	763100601	1721	1720	1721	1720	1166
406	20250314	133000	761093916	1721	1721	1721	1721	1
407	20250314	132900	761092195	1720	1720	1720	1720	0
408	20250314	132800	761092195	1720	1720	1720	1720	0
409	20250314	132700	761092195	1720	1720	1720	1720	0
410	20250314	132600	761092195	1720	1720	1720	1720	5
411	20250314	132500	761083595	1724	1724	1724	1724	20
412	20250314	132400	761049115	1724	1724	1724	1724	12
413	20250314	132300	761028427	1720	1720	1720	1720	8
414	20250314	132200	761014667	1724	1724	1724	1724	10
415	20250314	132100	760997427	1724	1724	1724	1724	0
416	20250314	132000	760997427	1724	1724	1724	1724	0
417	20250314	131900	760997427	1724	1720	1724	1720	500
418	20250314	131800	760136955	1720	1720	1720	1720	367
419	20250314	131700	759505715	1720	1720	1720	1720	258
420	20250314	131600	759061955	1720	1720	1720	1720	24
421	20250314	131500	759020675	1724	1724	1724	1724	1
422	20250314	131400	759018951	1720	1722	1722	1720	2015
423	20250314	131300	755551405	1721	1720	1724	1720	253
424	20250314	131200	755115327	1721	1720	1721	1720	342
425	20250314	131100	754527037	1720	1715	1720	1710	90
426	20250314	131000	754372827	1720	1720	1720	1720	0
427	20250314	130900	754372827	1720	1720	1720	1720	0
428	20250314	130800	754372827	1720	1720	1720	1710	756
429	20250314	130700	753074629	1721	1721	1721	1721	2
430	20250314	130600	753071187	1724	1724	1724	1724	7
431	20250314	130500	753059119	1720	1720	1720	1720	250
432	20250314	130400	752629119	1720	1720	1720	1720	580
433	20250314	130300	751631519	1720	1721	1721	1720	7
434	20250314	130200	751619475	1720	1720	1720	1720	200
435	20250314	130100	751275475	1720	1719	1720	1717	6585
436	20250314	130000	739961366	1719	1721	1721	1719	1131
437	20250314	125900	738016911	1724	1726	1726	1724	56
438	20250314	125800	737920314	1726	1728	1728	1726	159
439	20250314	125700	737645844	1728	1728	1728	1726	2172
440	20250314	125600	733896728	1728	1728	1728	1728	510
441	20250314	125500	733015448	1728	1730	1730	1728	1813
442	20250314	125400	729880214	1730	1734	1734	1730	2078
443	20250314	125300	726280357	1732	1732	1732	1732	50
444	20250314	125200	726193757	1731	1730	1731	1730	69
445	20250314	125100	726074386	1730	1728	1730	1728	5002
446	20250314	125000	717421262	1728	1728	1728	1728	301
447	20250314	124900	716901134	1728	1726	1728	1726	900
448	20250314	124800	715346934	1726	1725	1726	1725	3342
449	20250314	124700	709581978	1725	1725	1725	1725	459
450	20250314	124600	708790203	1721	1721	1725	1721	650
451	20250314	124500	707669777	1721	1721	1721	1721	200
452	20250314	124400	707325577	1721	1720	1721	1720	993
453	20250314	124300	705616864	1719	1719	1719	1719	170
454	20250314	124200	705324634	1719	1719	1720	1719	5
455	20250314	124100	705316038	1720	1719	1720	1719	925
456	20250314	124000	703725200	1719	1719	1719	1719	3
457	20250314	123900	703720043	1719	1718	1719	1718	10
458	20250314	123800	703702855	1717	1717	1717	1717	267
459	20250314	123700	703244416	1717	1715	1717	1715	1673
460	20250314	123600	700375219	1715	1715	1715	1715	515
461	20250314	123500	699491994	1715	1713	1715	1713	1801
462	20250314	123400	696404512	1713	1713	1713	1713	0
463	20250314	123300	696404512	1713	1713	1713	1713	1
464	20250314	123200	696402799	1714	1710	1714	1710	78
465	20250314	123100	696269163	1714	1714	1714	1714	2
466	20250314	123000	696265735	1715	1714	1715	1714	200
467	20250314	122900	695922779	1715	1710	1715	1710	401
468	20250314	122800	695235634	1714	1714	1715	1714	316
469	20250314	122700	694694006	1713	1713	1713	1713	1
470	20250314	122600	694692293	1713	1713	1713	1713	0
471	20250314	122500	694692293	1713	1713	1713	1713	13
472	20250314	122400	694670024	1717	1717	1717	1717	2931
473	20250314	122300	689637497	1717	1716	1717	1716	50
474	20250314	122200	689551657	1717	1710	1717	1710	216
475	20250314	122100	689182290	1710	1716	1716	1710	1154
476	20250314	122000	687206469	1716	1717	1717	1716	31
477	20250314	121900	687153247	1720	1720	1720	1720	2
478	20250314	121800	687149807	1739	1744	1745	1719	603
479	20250314	121700	686097749	1733	1707	1745	1707	14687
480	20250314	121600	660786537	1706	1706	1706	1706	0
481	20250314	121500	660786537	1706	1707	1707	1706	2000
482	20250314	121400	657374155	1707	1707	1707	1707	100
483	20250314	121300	657203455	1706	1706	1706	1706	0
484	20250314	121200	657203455	1706	1706	1706	1706	500
485	20250314	121100	656350455	1706	1710	1710	1706	501
486	20250314	121000	655495745	1706	1706	1706	1706	1363
487	20250314	120900	653170467	1705	1714	1714	1705	2001
488	20250314	120800	649758753	1705	1705	1705	1705	17
489	20250314	120700	649729768	1705	1704	1705	1704	30
490	20250314	120600	649678638	1704	1704	1704	1704	1123
491	20250314	120500	647765046	1714	1713	1714	1713	1080
492	20250314	120400	645913946	1714	1714	1714	1714	672
493	20250314	120300	644762138	1714	1714	1714	1714	0
494	20250314	120200	644762138	1714	1714	1714	1714	69
495	20250314	120100	644643872	1714	1714	1714	1714	25
496	20250314	120000	644601022	1715	1713	1715	1713	3610
497	20250314	115900	638410897	1713	1713	1713	1713	5
498	20250314	115800	638402332	1714	1714	1714	1714	12
499	20250314	115700	638381764	1714	1714	1714	1714	620
500	20250314	115600	637319084	1715	1716	1716	1714	1801
501	20250314	115500	634231382	1717	1716	1717	1716	1023
502	20250314	115400	632475896	1695	1695	1695	1695	0
503	20250314	115300	632475896	1695	1695	1695	1695	0
504	20250314	115200	632475896	1695	1717	1719	1695	6627
505	20250314	115100	621175606	1717	1716	1717	1716	81
506	20250314	115000	621036589	1716	1716	1717	1716	300
507	20250314	114900	620521612	1714	1715	1717	1714	3320
508	20250314	114800	614828172	1715	1715	1715	1714	1575
509	20250314	114700	612128047	1717	1709	1717	1709	5934
510	20250314	114600	601960175	1706	1706	1706	1706	10
511	20250314	114500	601943115	1706	1709	1709	1706	174
512	20250314	114400	601646097	1709	1709	1709	1709	706
513	20250314	114300	600439543	1709	1707	1709	1707	1865
514	20250314	114200	597255192	1707	1706	1707	1706	866
515	20250314	114100	595777706	1706	1699	1706	1699	3762
516	20250314	114000	589365689	1699	1699	1699	1699	398
517	20250314	113900	588689487	1698	1698	1698	1698	58
518	20250314	113800	588591003	1698	1698	1698	1698	0
519	20250314	113700	588591003	1698	1698	1698	1698	93
520	20250314	113600	588433089	1698	1698	1698	1698	50
521	20250314	113500	588348189	1699	1699	1699	1699	0
522	20250314	113400	588348189	1699	1699	1699	1699	50
523	20250314	113300	588263239	1700	1700	1700	1700	0
524	20250314	113200	588263239	1700	1700	1700	1700	8
525	20250314	113100	588249639	1700	1701	1701	1700	64
526	20250314	113000	588140825	1700	1696	1700	1696	4322
527	20250314	112900	580799152	1696	1696	1696	1696	0
528	20250314	112800	580799152	1696	1696	1696	1696	719
529	20250314	112700	579579728	1696	1696	1696	1696	5
530	20250314	112600	579571248	1696	1696	1696	1696	0
531	20250314	112500	579571248	1696	1696	1696	1696	11
532	20250314	112400	579552592	1693	1693	1693	1693	0
533	20250314	112300	579552592	1693	1697	1697	1693	2072
534	20250314	112200	576043221	1695	1695	1695	1695	30
535	20250314	112100	575992371	1694	1694	1694	1694	971
536	20250314	112000	574347497	1694	1693	1694	1693	480
537	20250314	111900	573534767	1693	1693	1693	1693	0
538	20250314	111800	573534767	1693	1693	1693	1693	10
539	20250314	111700	573517837	1693	1693	1693	1693	3
540	20250314	111600	573512758	1693	1695	1696	1693	684
541	20250314	111500	572353251	1695	1695	1695	1695	27
542	20250314	111400	572307486	1695	1695	1695	1695	0
543	20250314	111300	572307486	1695	1695	1696	1695	1419
544	20250314	111200	569902277	1696	1696	1696	1696	0
545	20250314	111100	569902277	1696	1695	1696	1695	247
546	20250314	111000	569483580	1696	1696	1696	1696	0
547	20250314	110900	569483580	1696	1696	1696	1696	4
548	20250314	110800	569476796	1696	1696	1696	1696	0
549	20250314	110700	569476796	1696	1695	1696	1695	403
550	20250314	110600	568793690	1695	1695	1695	1695	1
551	20250314	110500	568791995	1696	1696	1696	1696	91
552	20250314	110400	568637659	1696	1696	1696	1696	102
553	20250314	110300	568464667	1696	1696	1696	1696	81
554	20250314	110200	568327291	1696	1688	1697	1688	2402
555	20250314	110100	564263907	1685	1692	1692	1685	506
556	20250314	110000	563409385	1692	1692	1692	1692	40
557	20250314	105900	563341705	1692	1692	1692	1689	1002
558	20250314	105800	561649321	1689	1689	1689	1689	100
559	20250314	105700	561480421	1689	1689	1689	1689	0
560	20250314	105600	561480421	1689	1689	1689	1689	300
561	20250314	105500	560973721	1692	1692	1692	1692	0
562	20250314	105400	560973721	1692	1689	1692	1689	8
563	20250314	105300	560960200	1689	1692	1692	1689	67
564	20250314	105200	560846887	1689	1689	1689	1689	866
565	20250314	105100	559384213	1689	1689	1689	1689	4602
566	20250314	105000	551611435	1689	1689	1689	1689	1
567	20250314	104900	551609746	1689	1689	1689	1689	1148
568	20250314	104800	549670774	1692	1688	1692	1684	7388
569	20250314	104700	537189621	1689	1689	1689	1689	100
570	20250314	104600	537020721	1689	1689	1689	1689	8
571	20250314	104500	537007209	1686	1686	1686	1686	201
572	20250314	104400	536668323	1688	1688	1688	1688	5
573	20250314	104300	536659883	1688	1688	1688	1688	381
574	20250314	104200	536016755	1688	1687	1688	1687	325
575	20250314	104100	535468287	1687	1687	1687	1687	902
576	20250314	104000	533946613	1688	1688	1688	1688	6
577	20250314	103900	533936485	1687	1688	1688	1687	161
578	20250314	103800	533664816	1687	1687	1687	1687	89
579	20250314	103700	533514673	1687	1687	1687	1687	16
580	20250314	103600	533487681	1687	1688	1688	1687	546
581	20250314	103500	532566044	1688	1690	1690	1688	39
582	20250314	103400	532500152	1683	1692	1692	1683	339
583	20250314	103300	531928914	1692	1692	1692	1687	33
584	20250314	103200	531873098	1692	1692	1692	1692	50
585	20250314	103100	531788498	1693	1694	1694	1693	286
586	20250314	103000	531304064	1695	1695	1695	1695	0
587	20250314	102900	531304064	1695	1694	1695	1694	100
588	20250314	102800	531134573	1680	1680	1680	1680	0
589	20250314	102700	531134573	1680	1691	1698	1680	20771
590	20250314	102600	496206126	1691	1687	1691	1687	450
591	20250314	102500	495446663	1687	1684	1687	1684	2918
592	20250314	102400	490530568	1684	1684	1684	1684	500
593	20250314	102300	489688568	1684	1684	1684	1683	2743
594	20250314	102200	485070356	1684	1686	1686	1684	460
595	20250314	102100	484295574	1685	1687	1687	1685	2475
596	20250314	102000	480124739	1687	1688	1688	1687	2373
597	20250314	101900	476120301	1688	1689	1689	1688	700
598	20250314	101800	474938524	1690	1691	1691	1690	4866
599	20250314	101700	466714518	1691	1695	1697	1690	4401
600	20250314	101600	459272282	1695	1695	1695	1695	5
601	20250314	101500	459263807	1697	1696	1697	1693	10329
602	20250314	101400	441760963	1700	1700	1700	1700	54
603	20250314	101300	441669163	1700	1703	1703	1700	160
604	20250314	101200	441396986	1703	1696	1703	1696	605
605	20250314	101100	440370883	1700	1700	1700	1700	853
606	20250314	101000	438920783	1707	1704	1707	1704	5749
607	20250314	100900	429107686	1704	1707	1707	1696	5953
608	20250314	100800	418999033	1701	1707	1707	1701	202
609	20250314	100700	418655119	1700	1700	1700	1700	40
610	20250314	100600	418587119	1707	1709	1709	1700	5
611	20250314	100500	418578588	1699	1699	1699	1699	0
612	20250314	100400	418578588	1699	1699	1699	1699	473
613	20250314	100300	417774961	1699	1699	1701	1699	2013
614	20250314	100200	414353191	1698	1698	1698	1698	111
615	20250314	100100	414164713	1698	1698	1698	1698	20
616	20250314	100000	414130753	1698	1695	1698	1695	653
617	20250314	095900	413022883	1695	1695	1695	1695	59
618	20250314	095800	412922878	1694	1694	1694	1694	218
619	20250314	095700	412553586	1693	1694	1694	1693	204
620	20250314	095600	412208113	1693	1693	1693	1693	434
621	20250314	095500	411473351	1692	1692	1692	1692	0
622	20250314	095400	411473351	1692	1692	1692	1692	1
623	20250314	095300	411471659	1690	1690	1690	1690	0
624	20250314	095200	411471659	1690	1690	1690	1690	0
625	20250314	095100	411471659	1690	1692	1692	1690	2594
626	20250314	095000	407082661	1691	1690	1691	1690	7503
627	20250314	094900	394401087	1690	1690	1690	1690	1
628	20250314	094800	394399397	1690	1692	1692	1690	1935
629	20250314	094700	391129234	1692	1692	1693	1692	791
630	20250314	094600	389790861	1692	1692	1692	1692	305
631	20250314	094500	389274801	1692	1691	1692	1683	8578
632	20250314	094400	374821881	1690	1690	1690	1690	0
633	20250314	094300	374821881	1690	1687	1690	1687	114
634	20250314	094200	374629236	1687	1684	1687	1682	5040
635	20250314	094100	366135074	1684	1683	1684	1680	1422
636	20250314	094000	363743970	1684	1685	1685	1681	264
637	20250314	093900	363299431	1685	1688	1688	1680	12420
638	20250314	093800	342385622	1690	1692	1692	1688	75
639	20250314	093700	342259008	1689	1694	1694	1689	2003
640	20250314	093600	338874926	1692	1689	1698	1686	1731
641	20250314	093500	335952850	1688	1694	1704	1685	9209
642	20250314	093400	320411007	1693	1718	1755	1685	56146
643	20250314	093300	223347615	1717	1708	1717	1708	9685
644	20250314	093200	206747456	1708	1708	1708	1708	268
645	20250314	093100	206289712	1709	1709	1709	1709	64
646	20250314	093000	206180336	1711	1711	1711	1711	105
647	20250314	092900	206000681	1711	1711	1711	1711	1
648	20250314	092800	205998970	1701	1705	1705	1701	1000
649	20250314	092700	204297026	1701	1708	1719	1701	9338
650	20250314	092600	188280388	1708	1698	1708	1695	11361
651	20250314	092500	168959777	1698	1698	1699	1698	1200
652	20250314	092400	166921978	1699	1691	1699	1690	1596
653	20250314	092300	164214808	1695	1695	1695	1695	258
654	20250314	092200	163777498	1697	1696	1697	1696	686
655	20250314	092100	162613566	1697	1698	1698	1690	8514
656	20250314	092000	148209356	1698	1698	1698	1697	211
657	20250314	091900	147851113	1698	1698	1698	1698	757
658	20250314	091800	146565727	1692	1692	1692	1692	8
659	20250314	091700	146552191	1691	1693	1693	1691	3000
660	20250314	091600	141476253	1693	1698	1698	1693	4640
661	20250314	091500	133597543	1698	1696	1698	1696	6059
662	20250314	091400	123309746	1696	1696	1696	1696	113
663	20250314	091300	123118098	1697	1695	1698	1691	3966
664	20250314	091200	116405000	1695	1695	1695	1691	616
665	20250314	091100	115362316	1695	1696	1696	1695	1217
666	20250314	091000	113298356	1691	1691	1692	1691	197
667	20250314	090900	112965228	1691	1698	1700	1691	956
668	20250314	090800	111340654	1690	1699	1699	1690	3812
669	20250314	090700	104881310	1690	1695	1699	1689	30617
670	20250314	090600	53123197	1700	1708	1708	1700	62
671	20250314	090500	53017392	1708	1700	1708	1693	17972
672	20250314	090400	22470444	1692	1693	1693	1692	1611
673	20250314	090300	19744432	1700	1697	1700	1697	1226
674	20250314	090200	17660367	1688	1688	1688	1688	1214
675	20250314	090100	15611135	1688	1697	1697	1688	2643
676	20250314	090000	11139821	1697	1700	1700	1697	6553