KissMeData/180400/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	203700	908373481	1837	1837	1837	1837	4724
3	20250314	203600	908373481	1837	1837	1837	1837	0
4	20250314	203500	908373481	1837	1837	1837	1837	0
5	20250314	203400	908373481	1837	1837	1837	1837	0
6	20250314	203300	908373481	1837	1837	1837	1837	0
7	20250314	203200	908373481	1837	1837	1837	1837	0
8	20250314	203100	908373481	1837	1837	1837	1837	0
9	20250314	203000	908373481	1837	1837	1837	1837	0
10	20250314	202900	908373481	1837	1837	1837	1837	0
11	20250314	202800	908373481	1837	1837	1837	1837	0
12	20250314	202700	908373481	1837	1837	1837	1837	0
13	20250314	202600	908373481	1837	1837	1837	1837	0
14	20250314	202500	908373481	1837	1837	1837	1837	0
15	20250314	202400	908373481	1837	1837	1837	1837	0
16	20250314	202300	908373481	1837	1837	1837	1837	0
17	20250314	202200	908373481	1837	1837	1837	1837	0
18	20250314	202100	908373481	1837	1837	1837	1837	0
19	20250314	202000	908373481	1837	1837	1837	1837	0
20	20250314	201900	908373481	1837	1837	1837	1837	0
21	20250314	201800	908373481	1837	1837	1837	1837	0
22	20250314	201700	908373481	1837	1837	1837	1837	0
23	20250314	201600	908373481	1837	1837	1837	1837	0
24	20250314	201500	908373481	1837	1837	1837	1837	0
25	20250314	201400	908373481	1837	1837	1837	1837	0
26	20250314	201300	908373481	1837	1837	1837	1837	0
27	20250314	201200	908373481	1837	1837	1837	1837	0
28	20250314	201100	908373481	1837	1837	1837	1837	0
29	20250314	201000	908373481	1837	1837	1837	1837	0
30	20250314	200900	908373481	1837	1837	1837	1837	0
31	20250314	200800	908373481	1837	1837	1837	1837	0
32	20250314	200700	908373481	1837	1837	1837	1837	4724
33	20250314	200600	908373481	1837	1837	1837	1837	0
34	20250314	200500	908373481	1837	1837	1837	1837	0
35	20250314	200400	908373481	1837	1837	1837	1837	0
36	20250314	200300	908373481	1837	1837	1837	1837	0
37	20250314	200200	908373481	1837	1837	1837	1837	0
38	20250314	200100	908373481	1837	1837	1837	1837	0
39	20250314	200000	908373481	1837	1837	1837	1837	0
40	20250314	195900	908373481	1837	1837	1837	1837	0
41	20250314	195800	908373481	1837	1837	1837	1837	0
42	20250314	195700	908373481	1837	1837	1837	1837	0
43	20250314	195600	908373481	1837	1837	1837	1837	0
44	20250314	195500	908373481	1837	1837	1837	1837	0
45	20250314	195400	908373481	1837	1837	1837	1837	0
46	20250314	195300	908373481	1837	1837	1837	1837	0
47	20250314	195200	908373481	1837	1837	1837	1837	0
48	20250314	195100	908373481	1837	1837	1837	1837	0
49	20250314	195000	908373481	1837	1837	1837	1837	0
50	20250314	194900	908373481	1837	1837	1837	1837	0
51	20250314	194800	908373481	1837	1837	1837	1837	0
52	20250314	194700	908373481	1837	1837	1837	1837	0
53	20250314	194600	908373481	1837	1837	1837	1837	0
54	20250314	194500	908373481	1837	1837	1837	1837	0
55	20250314	194400	908373481	1837	1837	1837	1837	0
56	20250314	194300	908373481	1837	1837	1837	1837	0
57	20250314	194200	908373481	1837	1837	1837	1837	0
58	20250314	194100	908373481	1837	1837	1837	1837	0
59	20250314	194000	908373481	1837	1837	1837	1837	0
60	20250314	193900	908373481	1837	1837	1837	1837	0
61	20250314	193800	908373481	1837	1837	1837	1837	0
62	20250314	193700	908373481	1837	1837	1837	1837	4724
63	20250314	193600	908373481	1837	1837	1837	1837	0
64	20250314	193500	908373481	1837	1837	1837	1837	0
65	20250314	193400	908373481	1837	1837	1837	1837	0
66	20250314	193300	908373481	1837	1837	1837	1837	0
67	20250314	193200	908373481	1837	1837	1837	1837	0
68	20250314	193100	908373481	1837	1837	1837	1837	0
69	20250314	193000	908373481	1837	1837	1837	1837	0
70	20250314	192900	908373481	1837	1837	1837	1837	0
71	20250314	192800	908373481	1837	1837	1837	1837	0
72	20250314	192700	908373481	1837	1837	1837	1837	0
73	20250314	192600	908373481	1837	1837	1837	1837	0
74	20250314	192500	908373481	1837	1837	1837	1837	0
75	20250314	192400	908373481	1837	1837	1837	1837	0
76	20250314	192300	908373481	1837	1837	1837	1837	0
77	20250314	192200	908373481	1837	1837	1837	1837	0
78	20250314	192100	908373481	1837	1837	1837	1837	0
79	20250314	192000	908373481	1837	1837	1837	1837	0
80	20250314	191900	908373481	1837	1837	1837	1837	0
81	20250314	191800	908373481	1837	1837	1837	1837	0
82	20250314	191700	908373481	1837	1837	1837	1837	0
83	20250314	191600	908373481	1837	1837	1837	1837	0
84	20250314	191500	908373481	1837	1837	1837	1837	0
85	20250314	191400	908373481	1837	1837	1837	1837	0
86	20250314	191300	908373481	1837	1837	1837	1837	0
87	20250314	191200	908373481	1837	1837	1837	1837	0
88	20250314	191100	908373481	1837	1837	1837	1837	0
89	20250314	191000	908373481	1837	1837	1837	1837	0
90	20250314	190900	908373481	1837	1837	1837	1837	0
91	20250314	190800	908373481	1837	1837	1837	1837	0
92	20250314	190700	908373481	1837	1837	1837	1837	4724
93	20250314	190600	908373481	1837	1837	1837	1837	0
94	20250314	190500	908373481	1837	1837	1837	1837	0
95	20250314	190400	908373481	1837	1837	1837	1837	0
96	20250314	190300	908373481	1837	1837	1837	1837	0
97	20250314	190200	908373481	1837	1837	1837	1837	0
98	20250314	190100	908373481	1837	1837	1837	1837	0
99	20250314	190000	908373481	1837	1837	1837	1837	0
100	20250314	185900	908373481	1837	1837	1837	1837	0
101	20250314	185800	908373481	1837	1837	1837	1837	0
102	20250314	185700	908373481	1837	1837	1837	1837	0
103	20250314	185600	908373481	1837	1837	1837	1837	0
104	20250314	185500	908373481	1837	1837	1837	1837	0
105	20250314	185400	908373481	1837	1837	1837	1837	0
106	20250314	185300	908373481	1837	1837	1837	1837	0
107	20250314	185200	908373481	1837	1837	1837	1837	0
108	20250314	185100	908373481	1837	1837	1837	1837	0
109	20250314	185000	908373481	1837	1837	1837	1837	0
110	20250314	184900	908373481	1837	1837	1837	1837	0
111	20250314	184800	908373481	1837	1837	1837	1837	0
112	20250314	184700	908373481	1837	1837	1837	1837	0
113	20250314	184600	908373481	1837	1837	1837	1837	0
114	20250314	184500	908373481	1837	1837	1837	1837	0
115	20250314	184400	908373481	1837	1837	1837	1837	0
116	20250314	184300	908373481	1837	1837	1837	1837	0
117	20250314	184200	908373481	1837	1837	1837	1837	0
118	20250314	184100	908373481	1837	1837	1837	1837	0
119	20250314	184000	908373481	1837	1837	1837	1837	0
120	20250314	183900	908373481	1837	1837	1837	1837	0
121	20250314	183800	908373481	1837	1837	1837	1837	0
122	20250314	183700	908373481	1837	1837	1837	1837	4724
123	20250314	183600	908373481	1837	1837	1837	1837	0
124	20250314	183500	908373481	1837	1837	1837	1837	0
125	20250314	183400	908373481	1837	1837	1837	1837	0
126	20250314	183300	908373481	1837	1837	1837	1837	0
127	20250314	183200	908373481	1837	1837	1837	1837	0
128	20250314	183100	908373481	1837	1837	1837	1837	0
129	20250314	183000	908373481	1837	1837	1837	1837	0
130	20250314	182900	908373481	1837	1837	1837	1837	0
131	20250314	182800	908373481	1837	1837	1837	1837	0
132	20250314	182700	908373481	1837	1837	1837	1837	0
133	20250314	182600	908373481	1837	1837	1837	1837	0
134	20250314	182500	908373481	1837	1837	1837	1837	0
135	20250314	182400	908373481	1837	1837	1837	1837	0
136	20250314	182300	908373481	1837	1837	1837	1837	0
137	20250314	182200	908373481	1837	1837	1837	1837	0
138	20250314	182100	908373481	1837	1837	1837	1837	0
139	20250314	182000	908373481	1837	1837	1837	1837	0
140	20250314	181900	908373481	1837	1837	1837	1837	0
141	20250314	181800	908373481	1837	1837	1837	1837	0
142	20250314	181700	908373481	1837	1837	1837	1837	0
143	20250314	181600	908373481	1837	1837	1837	1837	0
144	20250314	181500	908373481	1837	1837	1837	1837	0
145	20250314	181400	908373481	1837	1837	1837	1837	0
146	20250314	181300	908373481	1837	1837	1837	1837	0
147	20250314	181200	908373481	1837	1837	1837	1837	0
148	20250314	181100	908373481	1837	1837	1837	1837	0
149	20250314	181000	908373481	1837	1837	1837	1837	0
150	20250314	180900	908373481	1837	1837	1837	1837	0
151	20250314	180800	908373481	1837	1837	1837	1837	0
152	20250314	180700	908373481	1837	1837	1837	1837	4724
153	20250314	180600	908373481	1837	1837	1837	1837	0
154	20250314	180500	908373481	1837	1837	1837	1837	0
155	20250314	180400	908373481	1837	1837	1837	1837	0
156	20250314	180300	908373481	1837	1837	1837	1837	0
157	20250314	180200	908373481	1837	1837	1837	1837	0
158	20250314	180100	908373481	1837	1837	1837	1837	0
159	20250314	180000	908373481	1837	1837	1837	1837	0
160	20250314	175900	908373481	1837	1837	1837	1837	0
161	20250314	175800	908373481	1837	1837	1837	1837	0
162	20250314	175700	908373481	1837	1837	1837	1837	0
163	20250314	175600	908373481	1837	1837	1837	1837	0
164	20250314	175500	908373481	1837	1837	1837	1837	0
165	20250314	175400	908373481	1837	1837	1837	1837	0
166	20250314	175300	908373481	1837	1837	1837	1837	0
167	20250314	175200	908373481	1837	1837	1837	1837	0
168	20250314	175100	908373481	1837	1837	1837	1837	0
169	20250314	175000	908373481	1837	1837	1837	1837	0
170	20250314	174900	908373481	1837	1837	1837	1837	0
171	20250314	174800	908373481	1837	1837	1837	1837	0
172	20250314	174700	908373481	1837	1837	1837	1837	0
173	20250314	174600	908373481	1837	1837	1837	1837	0
174	20250314	174500	908373481	1837	1837	1837	1837	0
175	20250314	174400	908373481	1837	1837	1837	1837	0
176	20250314	174300	908373481	1837	1837	1837	1837	0
177	20250314	174200	908373481	1837	1837	1837	1837	0
178	20250314	174100	908373481	1837	1837	1837	1837	0
179	20250314	174000	908373481	1837	1837	1837	1837	0
180	20250314	173900	908373481	1837	1837	1837	1837	0
181	20250314	173800	908373481	1837	1837	1837	1837	0
182	20250314	173700	908373481	1837	1837	1837	1837	4724
183	20250314	173600	908373481	1837	1837	1837	1837	0
184	20250314	173500	908373481	1837	1837	1837	1837	0
185	20250314	173400	908373481	1837	1837	1837	1837	0
186	20250314	173300	908373481	1837	1837	1837	1837	0
187	20250314	173200	908373481	1837	1837	1837	1837	0
188	20250314	173100	908373481	1837	1837	1837	1837	0
189	20250314	173000	908373481	1837	1837	1837	1837	0
190	20250314	172900	908373481	1837	1837	1837	1837	0
191	20250314	172800	908373481	1837	1837	1837	1837	0
192	20250314	172700	908373481	1837	1837	1837	1837	0
193	20250314	172600	908373481	1837	1837	1837	1837	0
194	20250314	172500	908373481	1837	1837	1837	1837	0
195	20250314	172400	908373481	1837	1837	1837	1837	0
196	20250314	172300	908373481	1837	1837	1837	1837	0
197	20250314	172200	908373481	1837	1837	1837	1837	0
198	20250314	172100	908373481	1837	1837	1837	1837	0
199	20250314	172000	908373481	1837	1837	1837	1837	0
200	20250314	171900	908373481	1837	1837	1837	1837	0
201	20250314	171800	908373481	1837	1837	1837	1837	0
202	20250314	171700	908373481	1837	1837	1837	1837	0
203	20250314	171600	908373481	1837	1837	1837	1837	0
204	20250314	171500	908373481	1837	1837	1837	1837	0
205	20250314	171400	908373481	1837	1837	1837	1837	0
206	20250314	171300	908373481	1837	1837	1837	1837	0
207	20250314	171200	908373481	1837	1837	1837	1837	0
208	20250314	171100	908373481	1837	1837	1837	1837	0
209	20250314	171000	908373481	1837	1837	1837	1837	0
210	20250314	170900	908373481	1837	1837	1837	1837	0
211	20250314	170800	908373481	1837	1837	1837	1837	0
212	20250314	170700	908373481	1837	1837	1837	1837	4724
213	20250314	170600	908373481	1837	1837	1837	1837	0
214	20250314	170500	908373481	1837	1837	1837	1837	0
215	20250314	170400	908373481	1837	1837	1837	1837	0
216	20250314	170300	908373481	1837	1837	1837	1837	0
217	20250314	170200	908373481	1837	1837	1837	1837	0
218	20250314	170100	908373481	1837	1837	1837	1837	0
219	20250314	170000	908373481	1837	1837	1837	1837	0
220	20250314	165900	908373481	1837	1837	1837	1837	0
221	20250314	165800	908373481	1837	1837	1837	1837	0
222	20250314	165700	908373481	1837	1837	1837	1837	0
223	20250314	165600	908373481	1837	1837	1837	1837	0
224	20250314	165500	908373481	1837	1837	1837	1837	0
225	20250314	165400	908373481	1837	1837	1837	1837	0
226	20250314	165300	908373481	1837	1837	1837	1837	0
227	20250314	165200	908373481	1837	1837	1837	1837	0
228	20250314	165100	908373481	1837	1837	1837	1837	0
229	20250314	165000	908373481	1837	1837	1837	1837	0
230	20250314	164900	908373481	1837	1837	1837	1837	0
231	20250314	164800	908373481	1837	1837	1837	1837	0
232	20250314	164700	908373481	1837	1837	1837	1837	0
233	20250314	164600	908373481	1837	1837	1837	1837	0
234	20250314	164500	908373481	1837	1837	1837	1837	0
235	20250314	164400	908373481	1837	1837	1837	1837	0
236	20250314	164300	908373481	1837	1837	1837	1837	0
237	20250314	164200	908373481	1837	1837	1837	1837	0
238	20250314	164100	908373481	1837	1837	1837	1837	0
239	20250314	164000	908373481	1837	1837	1837	1837	0
240	20250314	163900	908373481	1837	1837	1837	1837	0
241	20250314	163800	908373481	1837	1837	1837	1837	0
242	20250314	163700	908373481	1837	1837	1837	1837	4724
243	20250314	163600	908373481	1837	1837	1837	1837	0
244	20250314	163500	908373481	1837	1837	1837	1837	0
245	20250314	163400	908373481	1837	1837	1837	1837	0
246	20250314	163300	908373481	1837	1837	1837	1837	0
247	20250314	163200	908373481	1837	1837	1837	1837	0
248	20250314	163100	908373481	1837	1837	1837	1837	0
249	20250314	163000	908373481	1837	1837	1837	1837	0
250	20250314	162900	908373481	1837	1837	1837	1837	0
251	20250314	162800	908373481	1837	1837	1837	1837	0
252	20250314	162700	908373481	1837	1837	1837	1837	0
253	20250314	162600	908373481	1837	1837	1837	1837	0
254	20250314	162500	908373481	1837	1837	1837	1837	0
255	20250314	162400	908373481	1837	1837	1837	1837	0
256	20250314	162300	908373481	1837	1837	1837	1837	0
257	20250314	162200	908373481	1837	1837	1837	1837	0
258	20250314	162100	908373481	1837	1837	1837	1837	0
259	20250314	162000	908373481	1837	1837	1837	1837	0
260	20250314	161900	908373481	1837	1837	1837	1837	0
261	20250314	161800	908373481	1837	1837	1837	1837	0
262	20250314	161700	908373481	1837	1837	1837	1837	0
263	20250314	161600	908373481	1837	1837	1837	1837	0
264	20250314	161500	908373481	1837	1837	1837	1837	0
265	20250314	161400	908373481	1837	1837	1837	1837	0
266	20250314	161300	908373481	1837	1837	1837	1837	0
267	20250314	161200	908373481	1837	1837	1837	1837	0
268	20250314	161100	908373481	1837	1837	1837	1837	0
269	20250314	161000	908373481	1837	1837	1837	1837	0
270	20250314	160900	908373481	1837	1837	1837	1837	0
271	20250314	160800	908373481	1837	1837	1837	1837	0
272	20250314	160700	908373481	1837	1837	1837	1837	4724
273	20250314	160600	908373481	1837	1837	1837	1837	0
274	20250314	160500	908373481	1837	1837	1837	1837	0
275	20250314	160400	908373481	1837	1837	1837	1837	0
276	20250314	160300	908373481	1837	1837	1837	1837	0
277	20250314	160200	908373481	1837	1837	1837	1837	0
278	20250314	160100	908373481	1837	1837	1837	1837	0
279	20250314	160000	908373481	1837	1837	1837	1837	0
280	20250314	155900	908373481	1837	1837	1837	1837	0
281	20250314	155800	908373481	1837	1837	1837	1837	0
282	20250314	155700	908373481	1837	1837	1837	1837	0
283	20250314	155600	908373481	1837	1837	1837	1837	0
284	20250314	155500	908373481	1837	1837	1837	1837	0
285	20250314	155400	908373481	1837	1837	1837	1837	0
286	20250314	155300	908373481	1837	1837	1837	1837	0
287	20250314	155200	908373481	1837	1837	1837	1837	0
288	20250314	155100	908373481	1837	1837	1837	1837	0
289	20250314	155000	908373481	1837	1837	1837	1837	0
290	20250314	154900	908373481	1837	1837	1837	1837	0
291	20250314	154800	908373481	1837	1837	1837	1837	0
292	20250314	154700	908373481	1837	1837	1837	1837	0
293	20250314	154600	908373481	1837	1837	1837	1837	0
294	20250314	154500	908373481	1837	1837	1837	1837	0
295	20250314	154400	908373481	1837	1837	1837	1837	0
296	20250314	154300	908373481	1837	1837	1837	1837	0
297	20250314	154200	908373481	1837	1837	1837	1837	0
298	20250314	154100	908373481	1837	1837	1837	1837	0
299	20250314	154000	908373481	1837	1837	1837	1837	0
300	20250314	153900	908373481	1837	1837	1837	1837	0
301	20250314	153800	908373481	1837	1837	1837	1837	0
302	20250314	153700	908373481	1837	1837	1837	1837	4724
303	20250314	153600	908373481	1837	1837	1837	1837	0
304	20250314	153500	908373481	1837	1837	1837	1837	0
305	20250314	153400	908373481	1837	1837	1837	1837	0
306	20250314	153300	908373481	1837	1837	1837	1837	0
307	20250314	153200	908373481	1837	1837	1837	1837	0
308	20250314	153100	908373481	1837	1837	1837	1837	0
309	20250314	153000	908373481	1837	1837	1837	1837	4724
310	20250314	152900	899695493	1837	1837	1837	1837	0
311	20250314	152800	899695493	1837	1837	1837	1837	0
312	20250314	152700	899695493	1837	1837	1837	1837	0
313	20250314	152600	899695493	1837	1837	1837	1837	0
314	20250314	152500	899695493	1837	1837	1837	1837	0
315	20250314	152400	899695493	1837	1837	1837	1837	0
316	20250314	152300	899695493	1837	1837	1837	1837	0
317	20250314	152200	899695493	1837	1837	1837	1837	0
318	20250314	152100	899695493	1837	1837	1837	1837	0
319	20250314	152000	899695493	1837	1837	1837	1837	0
320	20250314	151900	899695493	1837	1837	1837	1837	145
321	20250314	151800	899429128	1837	1836	1837	1831	1392
322	20250314	151700	896874891	1831	1832	1832	1831	964
323	20250314	151600	895109704	1837	1837	1837	1837	11
324	20250314	151500	895089497	1837	1837	1837	1837	23
325	20250314	151400	895047246	1837	1837	1837	1837	505
326	20250314	151300	894119561	1837	1837	1837	1837	50
327	20250314	151200	894027711	1837	1834	1837	1834	2057
328	20250314	151100	890255170	1834	1834	1834	1834	942
329	20250314	151000	888527542	1837	1837	1837	1837	369
330	20250314	150900	887849689	1837	1840	1840	1837	310
331	20250314	150800	887280189	1843	1841	1843	1840	1854
332	20250314	150700	883867818	1843	1843	1843	1843	393
333	20250314	150600	883143519	1844	1832	1844	1832	1345
334	20250314	150500	880675932	1832	1832	1833	1832	703
335	20250314	150400	879388034	1832	1825	1832	1825	42
336	20250314	150300	879311166	1832	1832	1832	1832	24
337	20250314	150200	879267198	1830	1827	1830	1822	2639
338	20250314	150100	874458658	1828	1829	1830	1828	70
339	20250314	150000	874330638	1829	1827	1831	1827	149
340	20250314	145900	874057939	1825	1825	1825	1825	1
341	20250314	145800	874056114	1822	1822	1822	1822	209
342	20250314	145700	873675316	1822	1831	1832	1822	3241
343	20250314	145600	867750021	1822	1827	1827	1822	2547
344	20250314	145500	863107060	1823	1823	1824	1823	1427
345	20250314	145400	860505489	1824	1831	1832	1824	230
346	20250314	145300	860085954	1823	1823	1823	1823	628
347	20250314	145200	858941110	1823	1823	1823	1823	229
348	20250314	145100	858523643	1823	1823	1833	1823	1274
349	20250314	145000	856195681	1823	1823	1833	1823	456
350	20250314	144900	855364383	1823	1824	1824	1823	1127
351	20250314	144800	853309544	1834	1834	1834	1834	1
352	20250314	144700	853307710	1832	1832	1833	1832	2671
353	20250314	144600	848412486	1832	1832	1832	1832	19
354	20250314	144500	848377678	1823	1823	1823	1823	0
355	20250314	144400	848377678	1823	1823	1823	1823	280
356	20250314	144300	847867238	1823	1823	1823	1823	1871
357	20250314	144200	844456405	1830	1823	1830	1823	4400
358	20250314	144100	836407756	1823	1823	1823	1823	247
359	20250314	144000	835957475	1823	1823	1823	1823	3
360	20250314	143900	835952006	1823	1822	1823	1821	324
361	20250314	143800	835361827	1822	1822	1822	1822	1
362	20250314	143700	835360005	1820	1820	1820	1820	0
363	20250314	143600	835360005	1820	1820	1820	1820	739
364	20250314	143500	834015025	1820	1820	1820	1820	600
365	20250314	143400	832923025	1820	1820	1820	1820	574
366	20250314	143300	831878345	1820	1820	1820	1820	658
367	20250314	143200	830680785	1820	1821	1821	1820	1322
368	20250314	143100	828274734	1820	1824	1824	1820	4657
369	20250314	143000	819790957	1824	1825	1825	1824	938
370	20250314	142900	818079825	1825	1826	1826	1825	852
371	20250314	142800	816524823	1826	1826	1826	1826	1
372	20250314	142700	816522997	1826	1826	1826	1826	30
373	20250314	142600	816468217	1826	1830	1830	1826	130
374	20250314	142500	816230814	1830	1830	1830	1830	7
375	20250314	142400	816218004	1830	1830	1830	1830	0
376	20250314	142300	816218004	1830	1830	1830	1830	0
377	20250314	142200	816218004	1830	1830	1830	1830	5
378	20250314	142100	816208854	1830	1830	1830	1830	0
379	20250314	142000	816208854	1830	1830	1830	1830	0
380	20250314	141900	816208854	1830	1826	1830	1826	101
381	20250314	141800	816024028	1825	1827	1830	1825	301
382	20250314	141700	815474200	1827	1826	1827	1826	459
383	20250314	141600	814636056	1824	1824	1824	1824	0
384	20250314	141500	814636056	1824	1824	1824	1824	0
385	20250314	141400	814636056	1824	1823	1824	1823	2
386	20250314	141300	814632409	1822	1822	1822	1822	0
387	20250314	141200	814632409	1822	1822	1822	1822	0
388	20250314	141100	814632409	1822	1826	1826	1821	341
389	20250314	141000	814010947	1826	1826	1826	1826	17
390	20250314	140900	813979905	1825	1827	1827	1825	4463
391	20250314	140800	805834556	1827	1827	1827	1827	37
392	20250314	140700	805766957	1826	1831	1835	1826	579
393	20250314	140600	804709193	1831	1831	1831	1831	215
394	20250314	140500	804315528	1831	1831	1831	1831	0
395	20250314	140400	804315528	1831	1831	1831	1831	0
396	20250314	140300	804315528	1831	1831	1831	1831	0
397	20250314	140200	804315528	1831	1834	1834	1831	4548
398	20250314	140100	795974640	1834	1835	1835	1834	11
399	20250314	140000	795954456	1835	1835	1835	1835	0
400	20250314	135900	795954456	1835	1835	1835	1835	1
401	20250314	135800	795952621	1830	1830	1830	1830	0
402	20250314	135700	795952621	1830	1830	1830	1830	0
403	20250314	135600	795952621	1830	1830	1830	1830	3176
404	20250314	135500	790140541	1830	1830	1830	1830	0
405	20250314	135400	790140541	1830	1830	1830	1830	1
406	20250314	135300	790138711	1824	1824	1824	1824	232
407	20250314	135200	789715543	1830	1830	1830	1830	12
408	20250314	135100	789693583	1830	1830	1830	1830	500
409	20250314	135000	788778583	1830	1824	1830	1824	135
410	20250314	134900	788532233	1823	1821	1823	1821	101
411	20250314	134800	788348310	1820	1821	1821	1820	1500
412	20250314	134700	785616851	1821	1821	1821	1821	1
413	20250314	134600	785615030	1820	1823	1823	1820	3000
414	20250314	134500	780154041	1823	1825	1825	1823	3365
415	20250314	134400	774018642	1823	1825	1825	1823	1430
416	20250314	134300	771411146	1825	1826	1826	1825	1165
417	20250314	134200	769284483	1826	1827	1827	1826	31
418	20250314	134100	769227856	1827	1827	1827	1827	536
419	20250314	134000	768248584	1827	1827	1827	1827	350
420	20250314	133900	767609134	1827	1832	1832	1825	19290
421	20250314	133800	732323636	1835	1833	1835	1832	1392
422	20250314	133700	729770392	1830	1834	1834	1830	8946
423	20250314	133600	713386179	1835	1839	1839	1835	4285
424	20250314	133500	705518772	1839	1839	1839	1838	593
425	20250314	133400	704428703	1839	1839	1839	1839	24
426	20250314	133300	704384567	1839	1839	1839	1839	0
427	20250314	133200	704384567	1839	1839	1839	1839	34
428	20250314	133100	704322041	1838	1838	1838	1838	12
429	20250314	133000	704299985	1836	1836	1836	1836	1
430	20250314	132900	704298149	1836	1836	1836	1836	0
431	20250314	132800	704298149	1836	1837	1837	1836	700
432	20250314	132700	703012737	1838	1839	1839	1838	692
433	20250314	132600	701740375	1839	1839	1839	1839	34
434	20250314	132500	701677849	1838	1838	1838	1838	0
435	20250314	132400	701677849	1838	1838	1838	1838	0
436	20250314	132300	701677849	1838	1838	1838	1838	500
437	20250314	132200	700758849	1838	1838	1838	1838	0
438	20250314	132100	700758849	1838	1838	1838	1838	7
439	20250314	132000	700745983	1843	1839	1843	1839	29
440	20250314	131900	700692540	1839	1840	1840	1839	989
441	20250314	131800	698873766	1839	1839	1839	1839	0
442	20250314	131700	698873766	1839	1839	1839	1839	500
443	20250314	131600	697954266	1839	1839	1839	1839	340
444	20250314	131500	697329006	1844	1844	1844	1844	2
445	20250314	131400	697325318	1844	1844	1844	1844	500
446	20250314	131300	696403318	1844	1844	1844	1844	3
447	20250314	131200	696397786	1846	1846	1846	1846	0
448	20250314	131100	696397786	1846	1846	1846	1846	2
449	20250314	131000	696394094	1846	1846	1846	1846	200
450	20250314	130900	696024894	1839	1839	1839	1839	3
451	20250314	130800	696019377	1847	1841	1847	1841	1438
452	20250314	130700	693368305	1837	1841	1841	1837	1067
453	20250314	130600	691407148	1841	1841	1841	1841	2
454	20250314	130500	691403466	1842	1842	1842	1840	1551
455	20250314	130400	688547587	1842	1845	1845	1842	1404
456	20250314	130300	685959746	1846	1849	1849	1846	6275
457	20250314	130200	674360584	1850	1851	1851	1850	1930
458	20250314	130100	670790081	1860	1859	1860	1859	2000
459	20250314	130000	667070122	1851	1851	1851	1850	4392
460	20250314	125900	658944911	1851	1851	1851	1851	0
461	20250314	125800	658944911	1851	1851	1851	1851	0
462	20250314	125700	658944911	1851	1851	1851	1851	0
463	20250314	125600	658944911	1851	1851	1851	1851	0
464	20250314	125500	658944911	1851	1853	1853	1851	3000
465	20250314	125400	653391880	1854	1854	1854	1854	0
466	20250314	125300	653391880	1854	1854	1854	1854	0
467	20250314	125200	653391880	1854	1853	1854	1853	2
468	20250314	125100	653388173	1851	1851	1851	1851	0
469	20250314	125000	653388173	1851	1851	1851	1851	0
470	20250314	124900	653388173	1851	1851	1851	1851	76
471	20250314	124800	653247497	1851	1851	1851	1851	201
472	20250314	124700	652875446	1851	1851	1851	1851	0
473	20250314	124600	652875446	1851	1851	1851	1851	0
474	20250314	124500	652875446	1851	1856	1856	1851	2753
475	20250314	124400	647775121	1861	1861	1861	1861	0
476	20250314	124300	647775121	1861	1861	1861	1861	0
477	20250314	124200	647775121	1861	1861	1861	1861	0
478	20250314	124100	647775121	1861	1861	1861	1861	0
479	20250314	124000	647775121	1861	1861	1861	1861	0
480	20250314	123900	647775121	1861	1861	1861	1861	6
481	20250314	123800	647763955	1855	1855	1855	1855	113
482	20250314	123700	647554340	1855	1855	1855	1855	1
483	20250314	123600	647552485	1854	1854	1854	1854	300
484	20250314	123500	646996285	1852	1856	1856	1852	21
485	20250314	123400	646957389	1852	1852	1852	1852	0
486	20250314	123300	646957389	1852	1857	1858	1852	344
487	20250314	123200	646319804	1861	1861	1861	1861	0
488	20250314	123100	646319804	1861	1857	1861	1857	804
489	20250314	123000	644824814	1855	1855	1855	1855	2000
490	20250314	122900	641114814	1855	1855	1855	1855	97
491	20250314	122800	640934879	1854	1854	1854	1854	1
492	20250314	122700	640933025	1852	1852	1852	1852	1
493	20250314	122600	640931173	1852	1852	1852	1852	0
494	20250314	122500	640931173	1852	1852	1852	1852	0
495	20250314	122400	640931173	1852	1852	1852	1852	0
496	20250314	122300	640931173	1852	1852	1852	1852	19
497	20250314	122200	640895985	1851	1854	1854	1851	1205
498	20250314	122100	638662517	1858	1858	1858	1858	0
499	20250314	122000	638662517	1858	1858	1858	1858	100
500	20250314	121900	638476717	1858	1858	1858	1858	1
501	20250314	121800	638474859	1851	1852	1852	1851	492
502	20250314	121700	637564140	1852	1852	1852	1852	2569
503	20250314	121600	632806352	1852	1852	1852	1852	0
504	20250314	121500	632806352	1852	1854	1854	1852	1609
505	20250314	121400	629825089	1854	1854	1854	1854	0
506	20250314	121300	629825089	1854	1854	1854	1854	6
507	20250314	121200	629813965	1854	1856	1856	1854	339
508	20250314	121100	629185452	1854	1856	1856	1854	900
509	20250314	121000	627516274	1856	1856	1856	1856	337
510	20250314	120900	626890802	1856	1856	1856	1855	718
511	20250314	120800	625558622	1857	1858	1858	1857	943
512	20250314	120700	623807448	1860	1860	1860	1860	0
513	20250314	120600	623807448	1860	1860	1860	1860	25
514	20250314	120500	623760948	1861	1861	1861	1861	100
515	20250314	120400	623574848	1861	1861	1861	1861	100
516	20250314	120300	623388748	1861	1861	1861	1861	1
517	20250314	120200	623386887	1861	1857	1861	1857	1142
518	20250314	120100	621266037	1861	1862	1862	1860	932
519	20250314	120000	619531315	1865	1864	1865	1864	3500
520	20250314	115900	613004240	1865	1865	1865	1865	300
521	20250314	115800	612444740	1865	1865	1865	1860	515
522	20250314	115700	611486765	1860	1859	1860	1859	473
523	20250314	115600	610607059	1860	1860	1860	1860	650
524	20250314	115500	609398059	1860	1860	1860	1860	1
525	20250314	115400	609396199	1860	1861	1861	1860	2102
526	20250314	115300	605484477	1855	1856	1856	1855	1416
527	20250314	115200	602857337	1861	1860	1861	1860	1502
528	20250314	115100	600063615	1860	1859	1860	1859	1002
529	20250314	115000	598200895	1859	1857	1859	1857	1863
530	20250314	114900	594739450	1857	1856	1857	1856	734
531	20250314	114800	593377128	1856	1856	1856	1856	11
532	20250314	114700	593356712	1853	1853	1853	1853	487
533	20250314	114600	592454301	1853	1853	1853	1852	78
534	20250314	114500	592309769	1853	1853	1853	1853	1
535	20250314	114400	592307916	1852	1856	1856	1852	25
536	20250314	114300	592261524	1852	1852	1852	1852	1
537	20250314	114200	592259672	1851	1857	1857	1851	937
538	20250314	114100	590524739	1857	1857	1857	1857	47
539	20250314	114000	590437460	1858	1857	1858	1857	100
540	20250314	113900	590251746	1858	1858	1858	1858	0
541	20250314	113800	590251746	1858	1851	1858	1851	385
542	20250314	113700	589538548	1851	1851	1851	1851	2
543	20250314	113600	589534846	1851	1851	1851	1851	12
544	20250314	113500	589512634	1850	1850	1850	1850	408
545	20250314	113400	588757834	1850	1850	1850	1850	1000
546	20250314	113300	586907834	1846	1851	1851	1846	549
547	20250314	113200	585894030	1851	1851	1851	1851	10
548	20250314	113100	585875520	1852	1852	1852	1852	0
549	20250314	113000	585875520	1852	1852	1852	1852	24
550	20250314	112900	585831072	1852	1846	1852	1846	2640
551	20250314	112800	580944392	1844	1846	1846	1844	623
552	20250314	112700	579795540	1846	1844	1846	1844	24
553	20250314	112600	579751244	1844	1844	1844	1844	99
554	20250314	112500	579568688	1844	1844	1844	1844	0
555	20250314	112400	579568688	1844	1840	1844	1840	1652
556	20250314	112300	576525664	1839	1839	1839	1839	1
557	20250314	112200	576523825	1839	1839	1839	1839	1500
558	20250314	112100	573765325	1839	1839	1839	1839	62
559	20250314	112000	573651307	1839	1838	1839	1837	264
560	20250314	111900	573166073	1837	1839	1839	1837	546
561	20250314	111800	572162599	1839	1840	1840	1839	239
562	20250314	111700	571723077	1839	1839	1839	1839	1
563	20250314	111600	571721238	1838	1839	1839	1838	409
564	20250314	111500	570969490	1838	1838	1838	1838	0
565	20250314	111400	570969490	1838	1838	1838	1838	10
566	20250314	111300	570951110	1842	1840	1843	1838	675
567	20250314	111200	569709621	1840	1840	1840	1840	3
568	20250314	111100	569704101	1840	1842	1843	1840	968
569	20250314	111000	567922752	1842	1842	1842	1842	388
570	20250314	110900	567208056	1843	1843	1843	1843	100
571	20250314	110800	567023756	1843	1843	1843	1843	376
572	20250314	110700	566330788	1844	1844	1844	1844	0
573	20250314	110600	566330788	1844	1844	1844	1844	3
574	20250314	110500	566325256	1844	1842	1844	1842	8
575	20250314	110400	566310506	1844	1844	1844	1844	40
576	20250314	110300	566236746	1844	1844	1844	1844	120
577	20250314	110200	566015466	1844	1840	1844	1840	950
578	20250314	110100	564264127	1838	1838	1838	1838	23
579	20250314	110000	564221853	1840	1840	1840	1840	1
580	20250314	105900	564220013	1840	1840	1840	1840	50
581	20250314	105800	564128013	1840	1840	1840	1840	0
582	20250314	105700	564128013	1840	1840	1840	1839	1582
583	20250314	105600	561217695	1840	1840	1840	1840	89
584	20250314	105500	561053935	1840	1840	1840	1840	0
585	20250314	105400	561053935	1840	1840	1840	1839	1006
586	20250314	105300	559202901	1840	1841	1841	1840	101
587	20250314	105200	559017036	1840	1840	1840	1840	101
588	20250314	105100	558831196	1840	1840	1840	1840	104
589	20250314	105000	558639836	1839	1839	1839	1839	0
590	20250314	104900	558639836	1839	1839	1839	1839	135
591	20250314	104800	558391571	1839	1839	1840	1833	11291
592	20250314	104700	537660473	1832	1834	1834	1832	322
593	20250314	104600	537070437	1833	1841	1841	1833	1900
594	20250314	104500	533586647	1840	1838	1840	1838	2
595	20250314	104400	533582969	1836	1840	1840	1833	792
596	20250314	104300	532129438	1847	1844	1847	1844	693
597	20250314	104200	530849656	1844	1840	1844	1834	365
598	20250314	104100	530176974	1833	1835	1835	1833	1967
599	20250314	104000	526570871	1835	1841	1841	1835	2851
600	20250314	103900	521324868	1841	1841	1841	1841	1
601	20250314	103800	521323027	1841	1839	1841	1839	10
602	20250314	103700	521304634	1840	1840	1840	1840	9
603	20250314	103600	521288074	1836	1844	1844	1836	564
604	20250314	103500	520252303	1844	1843	1844	1843	118
605	20250314	103400	520034717	1842	1842	1842	1842	80
606	20250314	103300	519887357	1842	1843	1843	1835	9249
607	20250314	103200	502886300	1844	1845	1845	1844	83
608	20250314	103100	502733240	1843	1843	1843	1843	100
609	20250314	103000	502548940	1842	1842	1842	1842	0
610	20250314	102900	502548940	1842	1842	1842	1842	1
611	20250314	102800	502547098	1841	1841	1841	1841	101
612	20250314	102700	502361157	1841	1843	1843	1841	232
613	20250314	102600	501933888	1842	1840	1842	1840	75
614	20250314	102500	501795790	1840	1840	1840	1840	84
615	20250314	102400	501641230	1838	1838	1838	1838	100
616	20250314	102300	501457430	1837	1837	1838	1837	5843
617	20250314	102200	490723109	1838	1842	1842	1838	2664
618	20250314	102100	485822874	1850	1850	1850	1850	0
619	20250314	102000	485822874	1850	1850	1850	1850	0
620	20250314	101900	485822874	1850	1838	1850	1838	1450
621	20250314	101800	483142167	1845	1838	1845	1837	1956
622	20250314	101700	479547680	1847	1847	1847	1847	48
623	20250314	101600	479459024	1843	1838	1843	1837	2278
624	20250314	101500	475271053	1837	1837	1838	1836	398
625	20250314	101400	474539995	1837	1842	1842	1836	17112
626	20250314	101300	443046618	1843	1850	1850	1843	1763
627	20250314	101200	439796808	1844	1846	1846	1844	630
628	20250314	101100	438634886	1846	1846	1846	1846	1301
629	20250314	101000	436233240	1846	1849	1853	1844	13669
630	20250314	100900	411000267	1849	1855	1855	1849	6255
631	20250314	100800	399418877	1860	1853	1860	1853	3139
632	20250314	100700	393602268	1853	1859	1860	1853	7119
633	20250314	100600	380402826	1854	1854	1854	1854	980
634	20250314	100500	378585906	1853	1855	1855	1853	545
635	20250314	100400	377575621	1853	1856	1856	1853	929
636	20250314	100300	375852540	1855	1854	1855	1854	567
637	20250314	100200	374801249	1853	1853	1853	1853	15
638	20250314	100100	374773454	1853	1854	1854	1853	85
639	20250314	100000	374615941	1853	1855	1855	1853	108
640	20250314	095900	374415713	1853	1853	1853	1852	1725
641	20250314	095800	371219388	1853	1856	1856	1852	2962
642	20250314	095700	365730021	1857	1863	1863	1857	3223
643	20250314	095600	359736591	1868	1868	1868	1868	0
644	20250314	095500	359736591	1868	1864	1868	1862	210
645	20250314	095400	359345274	1864	1870	1870	1864	12882
646	20250314	095300	335259910	1877	1877	1877	1877	35
647	20250314	095200	335194215	1870	1872	1872	1870	2930
648	20250314	095100	329713031	1872	1877	1878	1872	478
649	20250314	095000	328816999	1877	1877	1877	1877	0
650	20250314	094900	328816999	1877	1874	1877	1874	166
651	20250314	094800	328505435	1874	1874	1874	1874	364
652	20250314	094700	327823299	1870	1870	1870	1870	0
653	20250314	094600	327823299	1870	1874	1877	1870	2738
654	20250314	094500	322699965	1874	1878	1878	1874	97
655	20250314	094400	322518127	1874	1872	1874	1870	275
656	20250314	094300	322003378	1879	1870	1879	1870	978
657	20250314	094200	320174008	1870	1876	1882	1870	1438
658	20250314	094100	317477340	1875	1870	1875	1870	1797
659	20250314	094000	314116937	1870	1870	1870	1870	4491
660	20250314	093900	305718767	1872	1882	1882	1872	3483
661	20250314	093800	299187306	1875	1878	1882	1874	592
662	20250314	093700	298076958	1882	1872	1884	1872	2610
663	20250314	093600	293188800	1872	1869	1872	1862	203
664	20250314	093500	292808904	1869	1860	1869	1858	1106
665	20250314	093400	290749563	1861	1863	1863	1861	262
666	20250314	093300	290261939	1864	1864	1864	1864	100
667	20250314	093200	290075539	1864	1871	1873	1864	869
668	20250314	093100	288452178	1873	1875	1875	1871	901
669	20250314	093000	286762943	1875	1865	1875	1857	8210
670	20250314	092900	271479513	1866	1868	1868	1866	1427
671	20250314	092800	268816727	1868	1860	1873	1860	5300
672	20250314	092700	258920779	1856	1855	1857	1855	3493
673	20250314	092600	252437716	1866	1867	1868	1855	14874
674	20250314	092500	224737024	1865	1867	1874	1865	571
675	20250314	092400	223670236	1863	1866	1866	1863	2852
676	20250314	092300	218353228	1874	1875	1875	1866	4813
677	20250314	092200	209329338	1876	1876	1880	1875	7803
678	20250314	092100	194685062	1869	1861	1869	1860	5140
679	20250314	092000	185106686	1862	1864	1864	1861	1562
680	20250314	091900	182199064	1862	1854	1862	1854	2642
681	20250314	091800	177284341	1857	1847	1857	1847	406
682	20250314	091700	176530599	1847	1850	1850	1847	938
683	20250314	091600	174796868	1850	1850	1850	1847	3590
684	20250314	091500	168156057	1849	1857	1860	1849	437
685	20250314	091400	167345550	1854	1861	1861	1847	3130
686	20250314	091300	161538174	1862	1850	1862	1844	3151
687	20250314	091200	155687092	1850	1845	1850	1844	316
688	20250314	091100	155104363	1843	1843	1843	1843	1144
689	20250314	091000	152995971	1842	1842	1852	1841	1141
690	20250314	090900	150892078	1841	1845	1845	1841	5469
691	20250314	090800	140818667	1844	1849	1853	1843	5128
692	20250314	090700	131354117	1853	1854	1854	1846	1601
693	20250314	090600	128392068	1854	1855	1863	1841	9114
694	20250314	090500	111587447	1860	1869	1869	1860	6222
695	20250314	090400	100003753	1877	1869	1877	1868	1978
696	20250314	090300	96307856	1870	1877	1889	1870	6408
697	20250314	090200	84276945	1877	1874	1889	1860	5388
698	20250314	090100	74193508	1870	1833	1870	1831	13187
699	20250314	090000	49720216	1852	1880	1880	1830	26975