KissMeData/027830/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	191300	294716926	1824	1824	1824	1824	7948
3	20250314	191200	294716926	1824	1824	1824	1824	0
4	20250314	191100	294716926	1824	1824	1824	1824	0
5	20250314	191000	294716926	1824	1824	1824	1824	0
6	20250314	190900	294716926	1824	1824	1824	1824	0
7	20250314	190800	294716926	1824	1824	1824	1824	0
8	20250314	190700	294716926	1824	1824	1824	1824	0
9	20250314	190600	294716926	1824	1824	1824	1824	0
10	20250314	190500	294716926	1824	1824	1824	1824	0
11	20250314	190400	294716926	1824	1824	1824	1824	0
12	20250314	190300	294716926	1824	1824	1824	1824	0
13	20250314	190200	294716926	1824	1824	1824	1824	0
14	20250314	190100	294716926	1824	1824	1824	1824	0
15	20250314	190000	294716926	1824	1824	1824	1824	0
16	20250314	185900	294716926	1824	1824	1824	1824	0
17	20250314	185800	294716926	1824	1824	1824	1824	0
18	20250314	185700	294716926	1824	1824	1824	1824	0
19	20250314	185600	294716926	1824	1824	1824	1824	0
20	20250314	185500	294716926	1824	1824	1824	1824	0
21	20250314	185400	294716926	1824	1824	1824	1824	0
22	20250314	185300	294716926	1824	1824	1824	1824	0
23	20250314	185200	294716926	1824	1824	1824	1824	0
24	20250314	185100	294716926	1824	1824	1824	1824	0
25	20250314	185000	294716926	1824	1824	1824	1824	0
26	20250314	184900	294716926	1824	1824	1824	1824	0
27	20250314	184800	294716926	1824	1824	1824	1824	0
28	20250314	184700	294716926	1824	1824	1824	1824	0
29	20250314	184600	294716926	1824	1824	1824	1824	0
30	20250314	184500	294716926	1824	1824	1824	1824	0
31	20250314	184400	294716926	1824	1824	1824	1824	0
32	20250314	184300	294716926	1824	1824	1824	1824	7948
33	20250314	184200	294716926	1824	1824	1824	1824	0
34	20250314	184100	294716926	1824	1824	1824	1824	0
35	20250314	184000	294716926	1824	1824	1824	1824	0
36	20250314	183900	294716926	1824	1824	1824	1824	0
37	20250314	183800	294716926	1824	1824	1824	1824	0
38	20250314	183700	294716926	1824	1824	1824	1824	0
39	20250314	183600	294716926	1824	1824	1824	1824	0
40	20250314	183500	294716926	1824	1824	1824	1824	0
41	20250314	183400	294716926	1824	1824	1824	1824	0
42	20250314	183300	294716926	1824	1824	1824	1824	0
43	20250314	183200	294716926	1824	1824	1824	1824	0
44	20250314	183100	294716926	1824	1824	1824	1824	0
45	20250314	183000	294716926	1824	1824	1824	1824	0
46	20250314	182900	294716926	1824	1824	1824	1824	0
47	20250314	182800	294716926	1824	1824	1824	1824	0
48	20250314	182700	294716926	1824	1824	1824	1824	0
49	20250314	182600	294716926	1824	1824	1824	1824	0
50	20250314	182500	294716926	1824	1824	1824	1824	0
51	20250314	182400	294716926	1824	1824	1824	1824	0
52	20250314	182300	294716926	1824	1824	1824	1824	0
53	20250314	182200	294716926	1824	1824	1824	1824	0
54	20250314	182100	294716926	1824	1824	1824	1824	0
55	20250314	182000	294716926	1824	1824	1824	1824	0
56	20250314	181900	294716926	1824	1824	1824	1824	0
57	20250314	181800	294716926	1824	1824	1824	1824	0
58	20250314	181700	294716926	1824	1824	1824	1824	0
59	20250314	181600	294716926	1824	1824	1824	1824	0
60	20250314	181500	294716926	1824	1824	1824	1824	0
61	20250314	181400	294716926	1824	1824	1824	1824	0
62	20250314	181300	294716926	1824	1824	1824	1824	7948
63	20250314	181200	294716926	1824	1824	1824	1824	0
64	20250314	181100	294716926	1824	1824	1824	1824	0
65	20250314	181000	294716926	1824	1824	1824	1824	0
66	20250314	180900	294716926	1824	1824	1824	1824	0
67	20250314	180800	294716926	1824	1824	1824	1824	0
68	20250314	180700	294716926	1824	1824	1824	1824	0
69	20250314	180600	294716926	1824	1824	1824	1824	0
70	20250314	180500	294716926	1824	1824	1824	1824	0
71	20250314	180400	294716926	1824	1824	1824	1824	0
72	20250314	180300	294716926	1824	1824	1824	1824	0
73	20250314	180200	294716926	1824	1824	1824	1824	0
74	20250314	180100	294716926	1824	1824	1824	1824	0
75	20250314	180000	294716926	1824	1824	1824	1824	0
76	20250314	175900	294716926	1824	1824	1824	1824	0
77	20250314	175800	294716926	1824	1824	1824	1824	0
78	20250314	175700	294716926	1824	1824	1824	1824	0
79	20250314	175600	294716926	1824	1824	1824	1824	0
80	20250314	175500	294716926	1824	1824	1824	1824	0
81	20250314	175400	294716926	1824	1824	1824	1824	0
82	20250314	175300	294716926	1824	1824	1824	1824	0
83	20250314	175200	294716926	1824	1824	1824	1824	0
84	20250314	175100	294716926	1824	1824	1824	1824	0
85	20250314	175000	294716926	1824	1824	1824	1824	0
86	20250314	174900	294716926	1824	1824	1824	1824	0
87	20250314	174800	294716926	1824	1824	1824	1824	0
88	20250314	174700	294716926	1824	1824	1824	1824	0
89	20250314	174600	294716926	1824	1824	1824	1824	0
90	20250314	174500	294716926	1824	1824	1824	1824	0
91	20250314	174400	294716926	1824	1824	1824	1824	0
92	20250314	174300	294716926	1824	1824	1824	1824	7948
93	20250314	174200	294716926	1824	1824	1824	1824	0
94	20250314	174100	294716926	1824	1824	1824	1824	0
95	20250314	174000	294716926	1824	1824	1824	1824	0
96	20250314	173900	294716926	1824	1824	1824	1824	0
97	20250314	173800	294716926	1824	1824	1824	1824	0
98	20250314	173700	294716926	1824	1824	1824	1824	0
99	20250314	173600	294716926	1824	1824	1824	1824	0
100	20250314	173500	294716926	1824	1824	1824	1824	0
101	20250314	173400	294716926	1824	1824	1824	1824	0
102	20250314	173300	294716926	1824	1824	1824	1824	0
103	20250314	173200	294716926	1824	1824	1824	1824	0
104	20250314	173100	294716926	1824	1824	1824	1824	0
105	20250314	173000	294716926	1824	1824	1824	1824	0
106	20250314	172900	294716926	1824	1824	1824	1824	0
107	20250314	172800	294716926	1824	1824	1824	1824	0
108	20250314	172700	294716926	1824	1824	1824	1824	0
109	20250314	172600	294716926	1824	1824	1824	1824	0
110	20250314	172500	294716926	1824	1824	1824	1824	0
111	20250314	172400	294716926	1824	1824	1824	1824	0
112	20250314	172300	294716926	1824	1824	1824	1824	0
113	20250314	172200	294716926	1824	1824	1824	1824	0
114	20250314	172100	294716926	1824	1824	1824	1824	0
115	20250314	172000	294716926	1824	1824	1824	1824	0
116	20250314	171900	294716926	1824	1824	1824	1824	0
117	20250314	171800	294716926	1824	1824	1824	1824	0
118	20250314	171700	294716926	1824	1824	1824	1824	0
119	20250314	171600	294716926	1824	1824	1824	1824	0
120	20250314	171500	294716926	1824	1824	1824	1824	0
121	20250314	171400	294716926	1824	1824	1824	1824	0
122	20250314	171300	294716926	1824	1824	1824	1824	7948
123	20250314	171200	294716926	1824	1824	1824	1824	0
124	20250314	171100	294716926	1824	1824	1824	1824	0
125	20250314	171000	294716926	1824	1824	1824	1824	0
126	20250314	170900	294716926	1824	1824	1824	1824	0
127	20250314	170800	294716926	1824	1824	1824	1824	0
128	20250314	170700	294716926	1824	1824	1824	1824	0
129	20250314	170600	294716926	1824	1824	1824	1824	0
130	20250314	170500	294716926	1824	1824	1824	1824	0
131	20250314	170400	294716926	1824	1824	1824	1824	0
132	20250314	170300	294716926	1824	1824	1824	1824	0
133	20250314	170200	294716926	1824	1824	1824	1824	0
134	20250314	170100	294716926	1824	1824	1824	1824	0
135	20250314	170000	294716926	1824	1824	1824	1824	0
136	20250314	165900	294716926	1824	1824	1824	1824	0
137	20250314	165800	294716926	1824	1824	1824	1824	0
138	20250314	165700	294716926	1824	1824	1824	1824	0
139	20250314	165600	294716926	1824	1824	1824	1824	0
140	20250314	165500	294716926	1824	1824	1824	1824	0
141	20250314	165400	294716926	1824	1824	1824	1824	0
142	20250314	165300	294716926	1824	1824	1824	1824	0
143	20250314	165200	294716926	1824	1824	1824	1824	0
144	20250314	165100	294716926	1824	1824	1824	1824	0
145	20250314	165000	294716926	1824	1824	1824	1824	0
146	20250314	164900	294716926	1824	1824	1824	1824	0
147	20250314	164800	294716926	1824	1824	1824	1824	0
148	20250314	164700	294716926	1824	1824	1824	1824	0
149	20250314	164600	294716926	1824	1824	1824	1824	0
150	20250314	164500	294716926	1824	1824	1824	1824	0
151	20250314	164400	294716926	1824	1824	1824	1824	0
152	20250314	164300	294716926	1824	1824	1824	1824	7948
153	20250314	164200	294716926	1824	1824	1824	1824	0
154	20250314	164100	294716926	1824	1824	1824	1824	0
155	20250314	164000	294716926	1824	1824	1824	1824	0
156	20250314	163900	294716926	1824	1824	1824	1824	0
157	20250314	163800	294716926	1824	1824	1824	1824	0
158	20250314	163700	294716926	1824	1824	1824	1824	0
159	20250314	163600	294716926	1824	1824	1824	1824	0
160	20250314	163500	294716926	1824	1824	1824	1824	0
161	20250314	163400	294716926	1824	1824	1824	1824	0
162	20250314	163300	294716926	1824	1824	1824	1824	0
163	20250314	163200	294716926	1824	1824	1824	1824	0
164	20250314	163100	294716926	1824	1824	1824	1824	0
165	20250314	163000	294716926	1824	1824	1824	1824	0
166	20250314	162900	294716926	1824	1824	1824	1824	0
167	20250314	162800	294716926	1824	1824	1824	1824	0
168	20250314	162700	294716926	1824	1824	1824	1824	0
169	20250314	162600	294716926	1824	1824	1824	1824	0
170	20250314	162500	294716926	1824	1824	1824	1824	0
171	20250314	162400	294716926	1824	1824	1824	1824	0
172	20250314	162300	294716926	1824	1824	1824	1824	0
173	20250314	162200	294716926	1824	1824	1824	1824	0
174	20250314	162100	294716926	1824	1824	1824	1824	0
175	20250314	162000	294716926	1824	1824	1824	1824	0
176	20250314	161900	294716926	1824	1824	1824	1824	0
177	20250314	161800	294716926	1824	1824	1824	1824	0
178	20250314	161700	294716926	1824	1824	1824	1824	0
179	20250314	161600	294716926	1824	1824	1824	1824	0
180	20250314	161500	294716926	1824	1824	1824	1824	0
181	20250314	161400	294716926	1824	1824	1824	1824	0
182	20250314	161300	294716926	1824	1824	1824	1824	7948
183	20250314	161200	294716926	1824	1824	1824	1824	0
184	20250314	161100	294716926	1824	1824	1824	1824	0
185	20250314	161000	294716926	1824	1824	1824	1824	0
186	20250314	160900	294716926	1824	1824	1824	1824	0
187	20250314	160800	294716926	1824	1824	1824	1824	0
188	20250314	160700	294716926	1824	1824	1824	1824	0
189	20250314	160600	294716926	1824	1824	1824	1824	0
190	20250314	160500	294716926	1824	1824	1824	1824	0
191	20250314	160400	294716926	1824	1824	1824	1824	0
192	20250314	160300	294716926	1824	1824	1824	1824	0
193	20250314	160200	294716926	1824	1824	1824	1824	0
194	20250314	160100	294716926	1824	1824	1824	1824	0
195	20250314	160000	294716926	1824	1824	1824	1824	0
196	20250314	155900	294716926	1824	1824	1824	1824	0
197	20250314	155800	294716926	1824	1824	1824	1824	0
198	20250314	155700	294716926	1824	1824	1824	1824	0
199	20250314	155600	294716926	1824	1824	1824	1824	0
200	20250314	155500	294716926	1824	1824	1824	1824	0
201	20250314	155400	294716926	1824	1824	1824	1824	0
202	20250314	155300	294716926	1824	1824	1824	1824	0
203	20250314	155200	294716926	1824	1824	1824	1824	0
204	20250314	155100	294716926	1824	1824	1824	1824	0
205	20250314	155000	294716926	1824	1824	1824	1824	0
206	20250314	154900	294716926	1824	1824	1824	1824	0
207	20250314	154800	294716926	1824	1824	1824	1824	0
208	20250314	154700	294716926	1824	1824	1824	1824	0
209	20250314	154600	294716926	1824	1824	1824	1824	0
210	20250314	154500	294716926	1824	1824	1824	1824	0
211	20250314	154400	294716926	1824	1824	1824	1824	0
212	20250314	154300	294716926	1824	1824	1824	1824	7948
213	20250314	154200	294716926	1824	1824	1824	1824	0
214	20250314	154100	294716926	1824	1824	1824	1824	0
215	20250314	154000	294716926	1824	1824	1824	1824	0
216	20250314	153900	294716926	1824	1824	1824	1824	0
217	20250314	153800	294716926	1824	1824	1824	1824	0
218	20250314	153700	294716926	1824	1824	1824	1824	0
219	20250314	153600	294716926	1824	1824	1824	1824	0
220	20250314	153500	294716926	1824	1824	1824	1824	0
221	20250314	153400	294716926	1824	1824	1824	1824	0
222	20250314	153300	294716926	1824	1824	1824	1824	0
223	20250314	153200	294716926	1824	1824	1824	1824	0
224	20250314	153100	294716926	1824	1824	1824	1824	0
225	20250314	153000	294716926	1824	1824	1824	1824	7948
226	20250314	152900	280219774	1822	1822	1822	1822	0
227	20250314	152800	280219774	1822	1822	1822	1822	0
228	20250314	152700	280219774	1822	1822	1822	1822	0
229	20250314	152600	280219774	1822	1822	1822	1822	0
230	20250314	152500	280219774	1822	1822	1822	1822	0
231	20250314	152400	280219774	1822	1822	1822	1822	0
232	20250314	152300	280219774	1822	1822	1822	1822	0
233	20250314	152200	280219774	1822	1822	1822	1822	0
234	20250314	152100	280219774	1822	1822	1822	1822	0
235	20250314	152000	280219774	1822	1822	1822	1822	0
236	20250314	151900	280219774	1822	1822	1822	1821	880
237	20250314	151800	278616714	1820	1816	1820	1815	139
238	20250314	151700	278363749	1815	1812	1815	1812	1584
239	20250314	151600	275490384	1813	1813	1813	1813	34
240	20250314	151500	275428742	1812	1807	1812	1807	6150
241	20250314	151400	264304617	1807	1808	1808	1807	463
242	20250314	151300	263467664	1808	1803	1809	1803	7560
243	20250314	151200	249821887	1803	1803	1803	1803	5
244	20250314	151100	249812872	1804	1804	1804	1804	0
245	20250314	151000	249812872	1804	1804	1804	1804	0
246	20250314	150900	249812872	1804	1804	1804	1804	3
247	20250314	150800	249807460	1800	1805	1805	1800	162
248	20250314	150700	249515545	1804	1804	1804	1803	2282
249	20250314	150600	245399239	1804	1804	1804	1804	6
250	20250314	150500	245388415	1803	1804	1804	1803	503
251	20250314	150400	244481503	1803	1801	1803	1801	6321
252	20250314	150300	233091749	1801	1801	1801	1801	5730
253	20250314	150200	222772019	1800	1799	1800	1799	110
254	20250314	150100	222574119	1800	1799	1801	1799	659
255	20250314	150000	221388516	1801	1801	1801	1801	0
256	20250314	145900	221388516	1801	1801	1801	1801	806
257	20250314	145800	219936910	1799	1801	1801	1799	1591
258	20250314	145700	217071949	1801	1801	1801	1801	0
259	20250314	145600	217071949	1801	1801	1801	1801	0
260	20250314	145500	217071949	1801	1801	1801	1801	0
261	20250314	145400	217071949	1801	1798	1801	1798	876
262	20250314	145300	215496892	1797	1798	1798	1797	50
263	20250314	145200	215407014	1801	1801	1801	1801	0
264	20250314	145100	215407014	1801	1801	1801	1801	7
265	20250314	145000	215394407	1801	1801	1801	1801	25
266	20250314	144900	215349382	1801	1801	1801	1801	393
267	20250314	144800	214641589	1801	1801	1801	1801	0
268	20250314	144700	214641589	1801	1795	1801	1795	694
269	20250314	144600	213395846	1801	1801	1801	1801	912
270	20250314	144500	211753334	1801	1800	1801	1795	12
271	20250314	144400	211731729	1800	1800	1800	1800	200
272	20250314	144300	211371729	1801	1801	1801	1801	3
273	20250314	144200	211366326	1800	1800	1800	1800	0
274	20250314	144100	211366326	1800	1800	1800	1792	1057
275	20250314	144000	209470061	1801	1801	1801	1801	58
276	20250314	143900	209365603	1802	1802	1802	1802	0
277	20250314	143800	209365603	1802	1801	1802	1801	125
278	20250314	143700	209140453	1801	1801	1801	1801	12
279	20250314	143600	209118841	1802	1802	1802	1802	0
280	20250314	143500	209118841	1802	1802	1802	1802	0
281	20250314	143400	209118841	1802	1801	1802	1801	300
282	20250314	143300	208578540	1801	1801	1801	1801	32
283	20250314	143200	208520908	1801	1801	1801	1801	4
284	20250314	143100	208513704	1799	1799	1799	1799	68
285	20250314	143000	208391372	1802	1802	1802	1802	0
286	20250314	142900	208391372	1802	1802	1802	1802	736
287	20250314	142800	207065100	1802	1802	1802	1802	13
288	20250314	142700	207041674	1803	1803	1803	1803	0
289	20250314	142600	207041674	1803	1802	1803	1802	5
290	20250314	142500	207032663	1802	1802	1802	1802	0
291	20250314	142400	207032663	1802	1800	1802	1800	1816
292	20250314	142300	203762263	1800	1800	1800	1800	0
293	20250314	142200	203762263	1800	1800	1800	1800	0
294	20250314	142100	203762263	1800	1800	1800	1800	0
295	20250314	142000	203762263	1800	1800	1800	1800	0
296	20250314	141900	203762263	1800	1800	1800	1800	0
297	20250314	141800	203762263	1800	1795	1800	1795	2820
298	20250314	141700	198695868	1795	1795	1795	1795	0
299	20250314	141600	198695868	1795	1803	1803	1795	2000
300	20250314	141500	195094552	1803	1803	1803	1803	0
301	20250314	141400	195094552	1803	1803	1803	1803	570
302	20250314	141300	194066842	1802	1802	1802	1802	105
303	20250314	141200	193877632	1802	1802	1802	1802	0
304	20250314	141100	193877632	1802	1802	1802	1802	0
305	20250314	141000	193877632	1802	1799	1802	1799	5832
306	20250314	140900	183382021	1799	1797	1799	1797	3502
307	20250314	140800	177084203	1795	1795	1795	1795	0
308	20250314	140700	177084203	1795	1795	1795	1795	1
309	20250314	140600	177082408	1795	1795	1795	1795	0
310	20250314	140500	177082408	1795	1795	1795	1795	156
311	20250314	140400	176802388	1797	1797	1797	1797	153
312	20250314	140300	176527447	1796	1796	1796	1796	23
313	20250314	140200	176486139	1795	1795	1795	1795	60
314	20250314	140100	176378439	1796	1797	1797	1796	703
315	20250314	140000	175115151	1796	1796	1796	1796	526
316	20250314	135900	174170455	1796	1796	1796	1796	0
317	20250314	135800	174170455	1796	1795	1796	1795	1544
318	20250314	135700	171397949	1792	1792	1792	1792	1
319	20250314	135600	171396157	1795	1795	1795	1795	44
320	20250314	135500	171317177	1795	1795	1795	1795	0
321	20250314	135400	171317177	1795	1792	1795	1792	58
322	20250314	135300	171213236	1792	1792	1792	1792	200
323	20250314	135200	170854836	1795	1795	1795	1795	1
324	20250314	135100	170853041	1792	1792	1792	1792	0
325	20250314	135000	170853041	1792	1795	1795	1792	1350
326	20250314	134900	168430541	1792	1792	1792	1792	0
327	20250314	134800	168430541	1792	1792	1792	1792	50
328	20250314	134700	168340941	1795	1795	1795	1795	0
329	20250314	134600	168340941	1795	1795	1795	1795	0
330	20250314	134500	168340941	1795	1795	1795	1795	0
331	20250314	134400	168340941	1795	1795	1795	1795	0
332	20250314	134300	168340941	1795	1793	1795	1792	2479
333	20250314	134200	163898302	1795	1795	1795	1795	500
334	20250314	134100	163000802	1795	1795	1795	1795	0
335	20250314	134000	163000802	1795	1795	1795	1795	200
336	20250314	133900	162641802	1796	1796	1796	1796	0
337	20250314	133800	162641802	1796	1796	1796	1796	0
338	20250314	133700	162641802	1796	1796	1796	1796	58
339	20250314	133600	162537634	1796	1796	1796	1796	0
340	20250314	133500	162537634	1796	1796	1796	1796	0
341	20250314	133400	162537634	1796	1796	1796	1796	0
342	20250314	133300	162537634	1796	1796	1796	1796	0
343	20250314	133200	162537634	1796	1796	1796	1796	600
344	20250314	133100	161460034	1796	1796	1796	1796	0
345	20250314	133000	161460034	1796	1796	1796	1796	0
346	20250314	132900	161460034	1796	1796	1796	1796	0
347	20250314	132800	161460034	1796	1796	1796	1796	0
348	20250314	132700	161460034	1796	1796	1796	1796	0
349	20250314	132600	161460034	1796	1796	1796	1796	0
350	20250314	132500	161460034	1796	1796	1796	1796	1
351	20250314	132400	161458238	1795	1794	1795	1794	2687
352	20250314	132300	156636050	1794	1794	1794	1794	1000
353	20250314	132200	154842050	1792	1792	1792	1792	0
354	20250314	132100	154842050	1792	1792	1792	1792	0
355	20250314	132000	154842050	1792	1792	1792	1792	0
356	20250314	131900	154842050	1792	1792	1792	1792	0
357	20250314	131800	154842050	1792	1792	1792	1792	11
358	20250314	131700	154822338	1794	1794	1794	1794	0
359	20250314	131600	154822338	1794	1794	1794	1794	0
360	20250314	131500	154822338	1794	1794	1794	1794	0
361	20250314	131400	154822338	1794	1794	1794	1794	0
362	20250314	131300	154822338	1794	1794	1794	1794	0
363	20250314	131200	154822338	1794	1794	1794	1794	0
364	20250314	131100	154822338	1794	1794	1794	1794	0
365	20250314	131000	154822338	1794	1794	1794	1794	0
366	20250314	130900	154822338	1794	1794	1794	1794	0
367	20250314	130800	154822338	1794	1794	1794	1794	0
368	20250314	130700	154822338	1794	1794	1794	1794	0
369	20250314	130600	154822338	1794	1793	1794	1793	500
370	20250314	130500	153925439	1792	1792	1792	1792	0
371	20250314	130400	153925439	1792	1792	1792	1792	0
372	20250314	130300	153925439	1792	1792	1792	1792	0
373	20250314	130200	153925439	1792	1792	1792	1792	1
374	20250314	130100	153923647	1793	1793	1793	1793	5
375	20250314	130000	153914682	1792	1792	1792	1792	30
376	20250314	125900	153860922	1793	1793	1793	1793	0
377	20250314	125800	153860922	1793	1793	1793	1793	0
378	20250314	125700	153860922	1793	1792	1793	1792	201
379	20250314	125600	153500530	1792	1793	1793	1792	1767
380	20250314	125500	150332718	1793	1792	1793	1792	721
381	20250314	125400	149040286	1791	1791	1791	1791	0
382	20250314	125300	149040286	1791	1791	1791	1791	23
383	20250314	125200	148999093	1791	1791	1791	1791	0
384	20250314	125100	148999093	1791	1791	1791	1791	396
385	20250314	125000	148289857	1791	1791	1791	1791	0
386	20250314	124900	148289857	1791	1791	1791	1791	219
387	20250314	124800	147897628	1791	1791	1791	1791	314
388	20250314	124700	147335254	1792	1792	1792	1792	0
389	20250314	124600	147335254	1792	1791	1792	1791	720
390	20250314	124500	146045034	1790	1790	1790	1790	0
391	20250314	124400	146045034	1790	1789	1790	1789	86
392	20250314	124300	145891110	1789	1789	1789	1789	0
393	20250314	124200	145891110	1789	1789	1789	1789	0
394	20250314	124100	145891110	1789	1789	1789	1789	0
395	20250314	124000	145891110	1789	1789	1789	1789	0
396	20250314	123900	145891110	1789	1789	1789	1789	1
397	20250314	123800	145889321	1787	1787	1787	1787	1150
398	20250314	123700	143834271	1790	1790	1790	1790	0
399	20250314	123600	143834271	1790	1790	1790	1790	0
400	20250314	123500	143834271	1790	1790	1790	1790	13
401	20250314	123400	143811001	1790	1790	1790	1790	0
402	20250314	123300	143811001	1790	1790	1790	1790	0
403	20250314	123200	143811001	1790	1790	1790	1790	507
404	20250314	123100	142903471	1790	1790	1790	1790	0
405	20250314	123000	142903471	1790	1790	1790	1790	0
406	20250314	122900	142903471	1790	1790	1790	1790	20
407	20250314	122800	142867671	1790	1790	1790	1790	0
408	20250314	122700	142867671	1790	1790	1790	1790	0
409	20250314	122600	142867671	1790	1790	1790	1790	0
410	20250314	122500	142867671	1790	1790	1790	1790	0
411	20250314	122400	142867671	1790	1790	1790	1790	1
412	20250314	122300	142865881	1790	1790	1790	1790	0
413	20250314	122200	142865881	1790	1790	1790	1790	3
414	20250314	122100	142860511	1782	1782	1782	1782	450
415	20250314	122000	142058611	1782	1782	1782	1782	200
416	20250314	121900	141702211	1781	1781	1781	1781	355
417	20250314	121800	141069956	1790	1790	1790	1790	0
418	20250314	121700	141069956	1790	1790	1790	1790	0
419	20250314	121600	141069956	1790	1790	1790	1790	0
420	20250314	121500	141069956	1790	1786	1790	1780	719
421	20250314	121400	139785926	1790	1790	1790	1790	0
422	20250314	121300	139785926	1790	1793	1793	1787	956
423	20250314	121200	138074845	1787	1787	1787	1787	1
424	20250314	121100	138073058	1793	1793	1793	1793	600
425	20250314	121000	136997258	1793	1793	1793	1793	5
426	20250314	120900	136988293	1793	1793	1793	1793	0
427	20250314	120800	136988293	1793	1792	1793	1792	557
428	20250314	120700	135989649	1793	1793	1793	1793	0
429	20250314	120600	135989649	1793	1793	1793	1793	0
430	20250314	120500	135989649	1793	1793	1793	1793	400
431	20250314	120400	135272449	1794	1793	1794	1793	337
432	20250314	120300	134667933	1793	1791	1793	1791	151
433	20250314	120200	134397290	1791	1791	1791	1791	101
434	20250314	120100	134216399	1790	1790	1790	1790	53
435	20250314	120000	134121529	1790	1790	1790	1790	120
436	20250314	115900	133906729	1790	1790	1790	1790	50
437	20250314	115800	133817229	1790	1790	1790	1790	0
438	20250314	115700	133817229	1790	1790	1790	1790	0
439	20250314	115600	133817229	1790	1790	1790	1790	1
440	20250314	115500	133815439	1788	1788	1788	1788	0
441	20250314	115400	133815439	1788	1788	1788	1788	0
442	20250314	115300	133815439	1788	1788	1788	1788	218
443	20250314	115200	133425655	1788	1788	1788	1788	0
444	20250314	115100	133425655	1788	1790	1790	1788	10429
445	20250314	115000	114777971	1791	1791	1791	1791	400
446	20250314	114900	114061571	1793	1793	1793	1793	0
447	20250314	114800	114061571	1793	1793	1793	1793	0
448	20250314	114700	114061571	1793	1793	1793	1793	0
449	20250314	114600	114061571	1793	1793	1793	1793	530
450	20250314	114500	113111281	1794	1794	1794	1794	0
451	20250314	114400	113111281	1794	1794	1794	1794	0
452	20250314	114300	113111281	1794	1794	1794	1794	1
453	20250314	114200	113109487	1795	1795	1795	1795	1
454	20250314	114100	113107692	1794	1794	1794	1794	114
455	20250314	114000	112903176	1793	1792	1793	1792	401
456	20250314	113900	112184564	1791	1791	1791	1791	100
457	20250314	113800	112005464	1790	1790	1790	1790	100
458	20250314	113700	111826464	1790	1790	1790	1790	0
459	20250314	113600	111826464	1790	1790	1791	1790	370
460	20250314	113500	111164054	1789	1788	1789	1788	453
461	20250314	113400	110353837	1788	1788	1788	1788	0
462	20250314	113300	110353837	1788	1788	1788	1788	0
463	20250314	113200	110353837	1788	1788	1788	1788	0
464	20250314	113100	110353837	1788	1787	1788	1787	2654
465	20250314	113000	105608685	1787	1785	1787	1785	1082
466	20250314	112900	103676323	1786	1782	1786	1782	2742
467	20250314	112800	98783809	1782	1782	1782	1782	0
468	20250314	112700	98783809	1782	1782	1782	1782	0
469	20250314	112600	98783809	1782	1782	1782	1782	0
470	20250314	112500	98783809	1782	1782	1782	1782	0
471	20250314	112400	98783809	1782	1782	1782	1782	0
472	20250314	112300	98783809	1782	1782	1782	1782	0
473	20250314	112200	98783809	1782	1782	1782	1782	0
474	20250314	112100	98783809	1782	1782	1782	1782	0
475	20250314	112000	98783809	1782	1782	1782	1782	3
476	20250314	111900	98778463	1783	1783	1783	1783	282
477	20250314	111800	98275657	1781	1781	1781	1781	0
478	20250314	111700	98275657	1781	1781	1781	1781	0
479	20250314	111600	98275657	1781	1781	1781	1781	57
480	20250314	111500	98174140	1781	1781	1781	1781	0
481	20250314	111400	98174140	1781	1781	1781	1781	6
482	20250314	111300	98163454	1780	1780	1780	1780	0
483	20250314	111200	98163454	1780	1780	1780	1780	0
484	20250314	111100	98163454	1780	1780	1780	1780	0
485	20250314	111000	98163454	1780	1780	1780	1780	0
486	20250314	110900	98163454	1780	1780	1780	1780	559
487	20250314	110800	97168434	1780	1780	1780	1780	0
488	20250314	110700	97168434	1780	1780	1780	1780	13
489	20250314	110600	97145294	1782	1782	1782	1782	0
490	20250314	110500	97145294	1782	1782	1782	1782	408
491	20250314	110400	96418238	1783	1783	1783	1783	0
492	20250314	110300	96418238	1783	1782	1783	1782	102
493	20250314	110200	96236471	1782	1782	1782	1782	3
494	20250314	110100	96231125	1780	1780	1780	1780	561
495	20250314	110000	95232545	1782	1782	1782	1782	0
496	20250314	105900	95232545	1782	1782	1782	1782	0
497	20250314	105800	95232545	1782	1782	1782	1782	112
498	20250314	105700	95032961	1782	1782	1782	1782	10
499	20250314	105600	95015141	1782	1782	1782	1782	0
500	20250314	105500	95015141	1782	1780	1782	1780	544
501	20250314	105400	94046819	1780	1780	1780	1780	3
502	20250314	105300	94041479	1776	1779	1779	1776	19
503	20250314	105200	94007705	1780	1780	1780	1780	5
504	20250314	105100	93998805	1774	1774	1774	1774	0
505	20250314	105000	93998805	1774	1774	1774	1774	0
506	20250314	104900	93998805	1774	1774	1774	1774	0
507	20250314	104800	93998805	1774	1774	1774	1774	0
508	20250314	104700	93998805	1774	1774	1774	1774	490
509	20250314	104600	93129545	1774	1774	1774	1774	0
510	20250314	104500	93129545	1774	1774	1774	1774	0
511	20250314	104400	93129545	1774	1774	1774	1774	0
512	20250314	104300	93129545	1774	1774	1774	1774	481
513	20250314	104200	92276251	1774	1774	1774	1774	94
514	20250314	104100	92109495	1773	1773	1773	1773	0
515	20250314	104000	92109495	1773	1773	1773	1773	0
516	20250314	103900	92109495	1773	1773	1773	1773	0
517	20250314	103800	92109495	1773	1773	1773	1773	397
518	20250314	103700	91405614	1774	1774	1774	1774	0
519	20250314	103600	91405614	1774	1774	1774	1774	0
520	20250314	103500	91405614	1774	1774	1774	1774	331
521	20250314	103400	90818420	1775	1775	1775	1775	0
522	20250314	103300	90818420	1775	1775	1775	1775	0
523	20250314	103200	90818420	1775	1776	1776	1775	52
524	20250314	103100	90726119	1773	1773	1773	1773	20
525	20250314	103000	90690659	1773	1775	1775	1773	6125
526	20250314	102900	79830145	1782	1782	1782	1782	0
527	20250314	102800	79830145	1782	1782	1782	1782	0
528	20250314	102700	79830145	1782	1782	1782	1782	0
529	20250314	102600	79830145	1782	1782	1782	1782	3
530	20250314	102500	79824799	1776	1777	1777	1776	89
531	20250314	102400	79666651	1778	1778	1778	1778	304
532	20250314	102300	79126139	1783	1783	1783	1783	10
533	20250314	102200	79108309	1783	1783	1783	1783	3
534	20250314	102100	79102960	1778	1778	1778	1778	1
535	20250314	102000	79101182	1783	1783	1783	1783	0
536	20250314	101900	79101182	1783	1783	1783	1783	1000
537	20250314	101800	77318182	1778	1783	1783	1778	199
538	20250314	101700	76964335	1783	1783	1783	1783	4
539	20250314	101600	76957203	1784	1784	1784	1784	0
540	20250314	101500	76957203	1784	1784	1784	1784	0
541	20250314	101400	76957203	1784	1784	1784	1784	0
542	20250314	101300	76957203	1784	1784	1784	1777	20
543	20250314	101200	76921635	1784	1784	1784	1784	265
544	20250314	101100	76448875	1784	1784	1784	1783	102
545	20250314	101000	76267007	1783	1783	1783	1783	0
546	20250314	100900	76267007	1783	1783	1783	1783	534
547	20250314	100800	75314885	1783	1783	1783	1783	0
548	20250314	100700	75314885	1783	1783	1783	1783	81
549	20250314	100600	75170462	1783	1783	1783	1783	100
550	20250314	100500	74992162	1783	1779	1783	1779	3
551	20250314	100400	74986820	1769	1783	1784	1769	2079
552	20250314	100300	71295439	1774	1782	1784	1774	4291
553	20250314	100200	63661277	1782	1781	1782	1781	104
554	20250314	100100	63475969	1782	1782	1782	1782	0
555	20250314	100000	63475969	1782	1781	1782	1781	902
556	20250314	095900	61869255	1781	1779	1781	1779	1616
557	20250314	095800	58993548	1779	1779	1779	1779	0
558	20250314	095700	58993548	1779	1779	1779	1779	0
559	20250314	095600	58993548	1779	1779	1779	1779	3
560	20250314	095500	58988211	1773	1773	1773	1773	0
561	20250314	095400	58988211	1773	1773	1773	1773	0
562	20250314	095300	58988211	1773	1779	1779	1773	10
563	20250314	095200	58970439	1774	1779	1779	1774	1940
564	20250314	095100	55526229	1773	1773	1773	1773	1
565	20250314	095000	55524456	1780	1779	1780	1779	575
566	20250314	094900	54501528	1777	1777	1777	1777	0
567	20250314	094800	54501528	1777	1780	1780	1777	2404
568	20250314	094700	50227651	1780	1777	1780	1777	689
569	20250314	094600	49002427	1776	1776	1776	1776	2113
570	20250314	094500	45249739	1776	1772	1776	1772	304
571	20250314	094400	44711023	1772	1772	1772	1772	267
572	20250314	094300	44237899	1773	1773	1773	1773	14
573	20250314	094200	44213077	1773	1773	1773	1773	100
574	20250314	094100	44035777	1773	1773	1773	1773	77
575	20250314	094000	43899256	1773	1773	1773	1773	170
576	20250314	093900	43597846	1778	1778	1778	1778	34
577	20250314	093800	43537394	1778	1778	1778	1778	251
578	20250314	093700	43091116	1778	1778	1778	1778	0
579	20250314	093600	43091116	1778	1778	1778	1778	2
580	20250314	093500	43087560	1773	1773	1773	1773	562
581	20250314	093400	42091134	1778	1773	1778	1773	101
582	20250314	093300	41912056	1772	1772	1772	1772	233
583	20250314	093200	41499180	1779	1779	1779	1779	0
584	20250314	093100	41499180	1779	1779	1779	1779	1
585	20250314	093000	41497401	1769	1769	1777	1769	6257
586	20250314	092900	30401128	1769	1769	1769	1769	4
587	20250314	092800	30394052	1767	1767	1767	1767	0
588	20250314	092700	30394052	1767	1770	1770	1767	254
589	20250314	092600	29944932	1771	1766	1771	1766	520
590	20250314	092500	29025571	1765	1764	1765	1764	284
591	20250314	092400	28524406	1763	1762	1763	1762	249
592	20250314	092300	28085468	1762	1755	1762	1755	1703
593	20250314	092200	25096303	1755	1754	1755	1754	517
594	20250314	092100	24188975	1755	1755	1755	1755	969
595	20250314	092000	22488380	1754	1754	1755	1754	3029
596	20250314	091900	17174685	1755	1755	1755	1754	353
597	20250314	091800	16555520	1755	1755	1755	1755	0
598	20250314	091700	16555520	1755	1755	1755	1755	26
599	20250314	091600	16509890	1755	1755	1755	1755	1
600	20250314	091500	16508135	1755	1755	1755	1755	6
601	20250314	091400	16497605	1755	1755	1755	1755	367
602	20250314	091300	15853520	1755	1755	1755	1755	1637
603	20250314	091200	12980585	1755	1757	1757	1755	309
604	20250314	091100	12437851	1759	1760	1761	1759	2787
605	20250314	091000	7533789	1757	1757	1757	1757	0
606	20250314	090900	7533789	1757	1758	1758	1757	1500
607	20250314	090800	4898119	1764	1764	1764	1764	0
608	20250314	090700	4898119	1764	1764	1764	1764	5
609	20250314	090600	4889299	1765	1765	1765	1765	0
610	20250314	090500	4889299	1765	1765	1765	1765	0
611	20250314	090400	4889299	1765	1760	1765	1760	442
612	20250314	090300	4109881	1760	1760	1761	1760	856
613	20250314	090200	2603272	1759	1754	1759	1751	1144
614	20250314	090100	598460	1760	1760	1760	1760	1
615	20250314	090000	596700	1755	1755	1755	1755	340