KissMeData/060310/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	194300	177152104	1842	1842	1842	1842	1329
3	20250314	194200	177152104	1842	1842	1842	1842	0
4	20250314	194100	177152104	1842	1842	1842	1842	0
5	20250314	194000	177152104	1842	1842	1842	1842	0
6	20250314	193900	177152104	1842	1842	1842	1842	0
7	20250314	193800	177152104	1842	1842	1842	1842	0
8	20250314	193700	177152104	1842	1842	1842	1842	0
9	20250314	193600	177152104	1842	1842	1842	1842	0
10	20250314	193500	177152104	1842	1842	1842	1842	0
11	20250314	193400	177152104	1842	1842	1842	1842	0
12	20250314	193300	177152104	1842	1842	1842	1842	0
13	20250314	193200	177152104	1842	1842	1842	1842	0
14	20250314	193100	177152104	1842	1842	1842	1842	0
15	20250314	193000	177152104	1842	1842	1842	1842	0
16	20250314	192900	177152104	1842	1842	1842	1842	0
17	20250314	192800	177152104	1842	1842	1842	1842	0
18	20250314	192700	177152104	1842	1842	1842	1842	0
19	20250314	192600	177152104	1842	1842	1842	1842	0
20	20250314	192500	177152104	1842	1842	1842	1842	0
21	20250314	192400	177152104	1842	1842	1842	1842	0
22	20250314	192300	177152104	1842	1842	1842	1842	0
23	20250314	192200	177152104	1842	1842	1842	1842	0
24	20250314	192100	177152104	1842	1842	1842	1842	0
25	20250314	192000	177152104	1842	1842	1842	1842	0
26	20250314	191900	177152104	1842	1842	1842	1842	0
27	20250314	191800	177152104	1842	1842	1842	1842	0
28	20250314	191700	177152104	1842	1842	1842	1842	0
29	20250314	191600	177152104	1842	1842	1842	1842	0
30	20250314	191500	177152104	1842	1842	1842	1842	0
31	20250314	191400	177152104	1842	1842	1842	1842	0
32	20250314	191300	177152104	1842	1842	1842	1842	1329
33	20250314	191200	177152104	1842	1842	1842	1842	0
34	20250314	191100	177152104	1842	1842	1842	1842	0
35	20250314	191000	177152104	1842	1842	1842	1842	0
36	20250314	190900	177152104	1842	1842	1842	1842	0
37	20250314	190800	177152104	1842	1842	1842	1842	0
38	20250314	190700	177152104	1842	1842	1842	1842	0
39	20250314	190600	177152104	1842	1842	1842	1842	0
40	20250314	190500	177152104	1842	1842	1842	1842	0
41	20250314	190400	177152104	1842	1842	1842	1842	0
42	20250314	190300	177152104	1842	1842	1842	1842	0
43	20250314	190200	177152104	1842	1842	1842	1842	0
44	20250314	190100	177152104	1842	1842	1842	1842	0
45	20250314	190000	177152104	1842	1842	1842	1842	0
46	20250314	185900	177152104	1842	1842	1842	1842	0
47	20250314	185800	177152104	1842	1842	1842	1842	0
48	20250314	185700	177152104	1842	1842	1842	1842	0
49	20250314	185600	177152104	1842	1842	1842	1842	0
50	20250314	185500	177152104	1842	1842	1842	1842	0
51	20250314	185400	177152104	1842	1842	1842	1842	0
52	20250314	185300	177152104	1842	1842	1842	1842	0
53	20250314	185200	177152104	1842	1842	1842	1842	0
54	20250314	185100	177152104	1842	1842	1842	1842	0
55	20250314	185000	177152104	1842	1842	1842	1842	0
56	20250314	184900	177152104	1842	1842	1842	1842	0
57	20250314	184800	177152104	1842	1842	1842	1842	0
58	20250314	184700	177152104	1842	1842	1842	1842	0
59	20250314	184600	177152104	1842	1842	1842	1842	0
60	20250314	184500	177152104	1842	1842	1842	1842	0
61	20250314	184400	177152104	1842	1842	1842	1842	0
62	20250314	184300	177152104	1842	1842	1842	1842	1329
63	20250314	184200	177152104	1842	1842	1842	1842	0
64	20250314	184100	177152104	1842	1842	1842	1842	0
65	20250314	184000	177152104	1842	1842	1842	1842	0
66	20250314	183900	177152104	1842	1842	1842	1842	0
67	20250314	183800	177152104	1842	1842	1842	1842	0
68	20250314	183700	177152104	1842	1842	1842	1842	0
69	20250314	183600	177152104	1842	1842	1842	1842	0
70	20250314	183500	177152104	1842	1842	1842	1842	0
71	20250314	183400	177152104	1842	1842	1842	1842	0
72	20250314	183300	177152104	1842	1842	1842	1842	0
73	20250314	183200	177152104	1842	1842	1842	1842	0
74	20250314	183100	177152104	1842	1842	1842	1842	0
75	20250314	183000	177152104	1842	1842	1842	1842	0
76	20250314	182900	177152104	1842	1842	1842	1842	0
77	20250314	182800	177152104	1842	1842	1842	1842	0
78	20250314	182700	177152104	1842	1842	1842	1842	0
79	20250314	182600	177152104	1842	1842	1842	1842	0
80	20250314	182500	177152104	1842	1842	1842	1842	0
81	20250314	182400	177152104	1842	1842	1842	1842	0
82	20250314	182300	177152104	1842	1842	1842	1842	0
83	20250314	182200	177152104	1842	1842	1842	1842	0
84	20250314	182100	177152104	1842	1842	1842	1842	0
85	20250314	182000	177152104	1842	1842	1842	1842	0
86	20250314	181900	177152104	1842	1842	1842	1842	0
87	20250314	181800	177152104	1842	1842	1842	1842	0
88	20250314	181700	177152104	1842	1842	1842	1842	0
89	20250314	181600	177152104	1842	1842	1842	1842	0
90	20250314	181500	177152104	1842	1842	1842	1842	0
91	20250314	181400	177152104	1842	1842	1842	1842	0
92	20250314	181300	177152104	1842	1842	1842	1842	1329
93	20250314	181200	177152104	1842	1842	1842	1842	0
94	20250314	181100	177152104	1842	1842	1842	1842	0
95	20250314	181000	177152104	1842	1842	1842	1842	0
96	20250314	180900	177152104	1842	1842	1842	1842	0
97	20250314	180800	177152104	1842	1842	1842	1842	0
98	20250314	180700	177152104	1842	1842	1842	1842	0
99	20250314	180600	177152104	1842	1842	1842	1842	0
100	20250314	180500	177152104	1842	1842	1842	1842	0
101	20250314	180400	177152104	1842	1842	1842	1842	0
102	20250314	180300	177152104	1842	1842	1842	1842	0
103	20250314	180200	177152104	1842	1842	1842	1842	0
104	20250314	180100	177152104	1842	1842	1842	1842	0
105	20250314	180000	177152104	1842	1842	1842	1842	0
106	20250314	175900	177152104	1842	1842	1842	1842	0
107	20250314	175800	177152104	1842	1842	1842	1842	0
108	20250314	175700	177152104	1842	1842	1842	1842	0
109	20250314	175600	177152104	1842	1842	1842	1842	0
110	20250314	175500	177152104	1842	1842	1842	1842	0
111	20250314	175400	177152104	1842	1842	1842	1842	0
112	20250314	175300	177152104	1842	1842	1842	1842	0
113	20250314	175200	177152104	1842	1842	1842	1842	0
114	20250314	175100	177152104	1842	1842	1842	1842	0
115	20250314	175000	177152104	1842	1842	1842	1842	0
116	20250314	174900	177152104	1842	1842	1842	1842	0
117	20250314	174800	177152104	1842	1842	1842	1842	0
118	20250314	174700	177152104	1842	1842	1842	1842	0
119	20250314	174600	177152104	1842	1842	1842	1842	0
120	20250314	174500	177152104	1842	1842	1842	1842	0
121	20250314	174400	177152104	1842	1842	1842	1842	0
122	20250314	174300	177152104	1842	1842	1842	1842	1329
123	20250314	174200	177152104	1842	1842	1842	1842	0
124	20250314	174100	177152104	1842	1842	1842	1842	0
125	20250314	174000	177152104	1842	1842	1842	1842	0
126	20250314	173900	177152104	1842	1842	1842	1842	0
127	20250314	173800	177152104	1842	1842	1842	1842	0
128	20250314	173700	177152104	1842	1842	1842	1842	0
129	20250314	173600	177152104	1842	1842	1842	1842	0
130	20250314	173500	177152104	1842	1842	1842	1842	0
131	20250314	173400	177152104	1842	1842	1842	1842	0
132	20250314	173300	177152104	1842	1842	1842	1842	0
133	20250314	173200	177152104	1842	1842	1842	1842	0
134	20250314	173100	177152104	1842	1842	1842	1842	0
135	20250314	173000	177152104	1842	1842	1842	1842	0
136	20250314	172900	177152104	1842	1842	1842	1842	0
137	20250314	172800	177152104	1842	1842	1842	1842	0
138	20250314	172700	177152104	1842	1842	1842	1842	0
139	20250314	172600	177152104	1842	1842	1842	1842	0
140	20250314	172500	177152104	1842	1842	1842	1842	0
141	20250314	172400	177152104	1842	1842	1842	1842	0
142	20250314	172300	177152104	1842	1842	1842	1842	0
143	20250314	172200	177152104	1842	1842	1842	1842	0
144	20250314	172100	177152104	1842	1842	1842	1842	0
145	20250314	172000	177152104	1842	1842	1842	1842	0
146	20250314	171900	177152104	1842	1842	1842	1842	0
147	20250314	171800	177152104	1842	1842	1842	1842	0
148	20250314	171700	177152104	1842	1842	1842	1842	0
149	20250314	171600	177152104	1842	1842	1842	1842	0
150	20250314	171500	177152104	1842	1842	1842	1842	0
151	20250314	171400	177152104	1842	1842	1842	1842	0
152	20250314	171300	177152104	1842	1842	1842	1842	1329
153	20250314	171200	177152104	1842	1842	1842	1842	0
154	20250314	171100	177152104	1842	1842	1842	1842	0
155	20250314	171000	177152104	1842	1842	1842	1842	0
156	20250314	170900	177152104	1842	1842	1842	1842	0
157	20250314	170800	177152104	1842	1842	1842	1842	0
158	20250314	170700	177152104	1842	1842	1842	1842	0
159	20250314	170600	177152104	1842	1842	1842	1842	0
160	20250314	170500	177152104	1842	1842	1842	1842	0
161	20250314	170400	177152104	1842	1842	1842	1842	0
162	20250314	170300	177152104	1842	1842	1842	1842	0
163	20250314	170200	177152104	1842	1842	1842	1842	0
164	20250314	170100	177152104	1842	1842	1842	1842	0
165	20250314	170000	177152104	1842	1842	1842	1842	0
166	20250314	165900	177152104	1842	1842	1842	1842	0
167	20250314	165800	177152104	1842	1842	1842	1842	0
168	20250314	165700	177152104	1842	1842	1842	1842	0
169	20250314	165600	177152104	1842	1842	1842	1842	0
170	20250314	165500	177152104	1842	1842	1842	1842	0
171	20250314	165400	177152104	1842	1842	1842	1842	0
172	20250314	165300	177152104	1842	1842	1842	1842	0
173	20250314	165200	177152104	1842	1842	1842	1842	0
174	20250314	165100	177152104	1842	1842	1842	1842	0
175	20250314	165000	177152104	1842	1842	1842	1842	0
176	20250314	164900	177152104	1842	1842	1842	1842	0
177	20250314	164800	177152104	1842	1842	1842	1842	0
178	20250314	164700	177152104	1842	1842	1842	1842	0
179	20250314	164600	177152104	1842	1842	1842	1842	0
180	20250314	164500	177152104	1842	1842	1842	1842	0
181	20250314	164400	177152104	1842	1842	1842	1842	0
182	20250314	164300	177152104	1842	1842	1842	1842	1329
183	20250314	164200	177152104	1842	1842	1842	1842	0
184	20250314	164100	177152104	1842	1842	1842	1842	0
185	20250314	164000	177152104	1842	1842	1842	1842	0
186	20250314	163900	177152104	1842	1842	1842	1842	0
187	20250314	163800	177152104	1842	1842	1842	1842	0
188	20250314	163700	177152104	1842	1842	1842	1842	0
189	20250314	163600	177152104	1842	1842	1842	1842	0
190	20250314	163500	177152104	1842	1842	1842	1842	0
191	20250314	163400	177152104	1842	1842	1842	1842	0
192	20250314	163300	177152104	1842	1842	1842	1842	0
193	20250314	163200	177152104	1842	1842	1842	1842	0
194	20250314	163100	177152104	1842	1842	1842	1842	0
195	20250314	163000	177152104	1842	1842	1842	1842	0
196	20250314	162900	177152104	1842	1842	1842	1842	0
197	20250314	162800	177152104	1842	1842	1842	1842	0
198	20250314	162700	177152104	1842	1842	1842	1842	0
199	20250314	162600	177152104	1842	1842	1842	1842	0
200	20250314	162500	177152104	1842	1842	1842	1842	0
201	20250314	162400	177152104	1842	1842	1842	1842	0
202	20250314	162300	177152104	1842	1842	1842	1842	0
203	20250314	162200	177152104	1842	1842	1842	1842	0
204	20250314	162100	177152104	1842	1842	1842	1842	0
205	20250314	162000	177152104	1842	1842	1842	1842	0
206	20250314	161900	177152104	1842	1842	1842	1842	0
207	20250314	161800	177152104	1842	1842	1842	1842	0
208	20250314	161700	177152104	1842	1842	1842	1842	0
209	20250314	161600	177152104	1842	1842	1842	1842	0
210	20250314	161500	177152104	1842	1842	1842	1842	0
211	20250314	161400	177152104	1842	1842	1842	1842	0
212	20250314	161300	177152104	1842	1842	1842	1842	1329
213	20250314	161200	177152104	1842	1842	1842	1842	0
214	20250314	161100	177152104	1842	1842	1842	1842	0
215	20250314	161000	177152104	1842	1842	1842	1842	0
216	20250314	160900	177152104	1842	1842	1842	1842	0
217	20250314	160800	177152104	1842	1842	1842	1842	0
218	20250314	160700	177152104	1842	1842	1842	1842	0
219	20250314	160600	177152104	1842	1842	1842	1842	0
220	20250314	160500	177152104	1842	1842	1842	1842	0
221	20250314	160400	177152104	1842	1842	1842	1842	0
222	20250314	160300	177152104	1842	1842	1842	1842	0
223	20250314	160200	177152104	1842	1842	1842	1842	0
224	20250314	160100	177152104	1842	1842	1842	1842	0
225	20250314	160000	177152104	1842	1842	1842	1842	0
226	20250314	155900	177152104	1842	1842	1842	1842	0
227	20250314	155800	177152104	1842	1842	1842	1842	0
228	20250314	155700	177152104	1842	1842	1842	1842	0
229	20250314	155600	177152104	1842	1842	1842	1842	0
230	20250314	155500	177152104	1842	1842	1842	1842	0
231	20250314	155400	177152104	1842	1842	1842	1842	0
232	20250314	155300	177152104	1842	1842	1842	1842	0
233	20250314	155200	177152104	1842	1842	1842	1842	0
234	20250314	155100	177152104	1842	1842	1842	1842	0
235	20250314	155000	177152104	1842	1842	1842	1842	0
236	20250314	154900	177152104	1842	1842	1842	1842	0
237	20250314	154800	177152104	1842	1842	1842	1842	0
238	20250314	154700	177152104	1842	1842	1842	1842	0
239	20250314	154600	177152104	1842	1842	1842	1842	0
240	20250314	154500	177152104	1842	1842	1842	1842	0
241	20250314	154400	177152104	1842	1842	1842	1842	0
242	20250314	154300	177152104	1842	1842	1842	1842	1329
243	20250314	154200	177152104	1842	1842	1842	1842	0
244	20250314	154100	177152104	1842	1842	1842	1842	0
245	20250314	154000	177152104	1842	1842	1842	1842	0
246	20250314	153900	177152104	1842	1842	1842	1842	0
247	20250314	153800	177152104	1842	1842	1842	1842	0
248	20250314	153700	177152104	1842	1842	1842	1842	0
249	20250314	153600	177152104	1842	1842	1842	1842	0
250	20250314	153500	177152104	1842	1842	1842	1842	0
251	20250314	153400	177152104	1842	1842	1842	1842	0
252	20250314	153300	177152104	1842	1842	1842	1842	0
253	20250314	153200	177152104	1842	1842	1842	1842	0
254	20250314	153100	177152104	1842	1842	1842	1842	0
255	20250314	153000	177152104	1842	1842	1842	1842	1329
256	20250314	152900	174704086	1839	1839	1839	1839	0
257	20250314	152800	174704086	1839	1839	1839	1839	0
258	20250314	152700	174704086	1839	1839	1839	1839	0
259	20250314	152600	174704086	1839	1839	1839	1839	0
260	20250314	152500	174704086	1839	1839	1839	1839	0
261	20250314	152400	174704086	1839	1839	1839	1839	0
262	20250314	152300	174704086	1839	1839	1839	1839	0
263	20250314	152200	174704086	1839	1839	1839	1839	0
264	20250314	152100	174704086	1839	1839	1839	1839	0
265	20250314	152000	174704086	1839	1839	1839	1839	0
266	20250314	151900	174704086	1839	1842	1842	1839	1473
267	20250314	151800	171992291	1843	1843	1843	1843	682
268	20250314	151700	170735365	1843	1843	1843	1843	0
269	20250314	151600	170735365	1843	1843	1843	1843	522
270	20250314	151500	169773319	1843	1843	1843	1843	207
271	20250314	151400	169391818	1841	1841	1841	1841	0
272	20250314	151300	169391818	1841	1841	1841	1841	593
273	20250314	151200	168300105	1841	1841	1841	1841	1000
274	20250314	151100	166459105	1845	1845	1845	1845	0
275	20250314	151000	166459105	1845	1845	1845	1845	0
276	20250314	150900	166459105	1845	1839	1845	1839	4206
277	20250314	150800	158723335	1839	1845	1845	1839	260
278	20250314	150700	158245189	1839	1839	1839	1839	0
279	20250314	150600	158245189	1839	1840	1840	1839	270
280	20250314	150500	157748570	1845	1845	1845	1845	0
281	20250314	150400	157748570	1845	1845	1845	1845	1
282	20250314	150300	157746725	1840	1840	1840	1840	1800
283	20250314	150200	154434725	1845	1845	1845	1845	0
284	20250314	150100	154434725	1845	1845	1845	1845	0
285	20250314	150000	154434725	1845	1845	1845	1845	0
286	20250314	145900	154434725	1845	1845	1845	1845	2
287	20250314	145800	154431035	1846	1846	1846	1846	0
288	20250314	145700	154431035	1846	1846	1846	1846	0
289	20250314	145600	154431035	1846	1846	1846	1846	0
290	20250314	145500	154431035	1846	1846	1846	1846	0
291	20250314	145400	154431035	1846	1846	1846	1846	0
292	20250314	145300	154431035	1846	1846	1846	1846	73
293	20250314	145200	154296277	1846	1846	1846	1846	0
294	20250314	145100	154296277	1846	1846	1846	1846	300
295	20250314	145000	153742477	1846	1845	1846	1845	11
296	20250314	144900	153722181	1845	1844	1845	1844	1000
297	20250314	144800	151877681	1843	1844	1844	1843	327
298	20250314	144700	151275019	1842	1842	1842	1842	275
299	20250314	144600	150768469	1844	1844	1844	1844	3
300	20250314	144500	150762937	1844	1840	1844	1839	503
301	20250314	144400	149837631	1844	1844	1844	1844	0
302	20250314	144300	149837631	1844	1844	1844	1844	0
303	20250314	144200	149837631	1844	1844	1844	1844	1
304	20250314	144100	149835787	1844	1844	1844	1844	73
305	20250314	144000	149701175	1840	1841	1841	1840	300
306	20250314	143900	149148980	1844	1844	1844	1844	0
307	20250314	143800	149148980	1844	1844	1844	1844	151
308	20250314	143700	148870536	1847	1847	1847	1847	0
309	20250314	143600	148870536	1847	1847	1847	1847	1
310	20250314	143500	148868689	1846	1846	1846	1846	0
311	20250314	143400	148868689	1846	1846	1846	1846	0
312	20250314	143300	148868689	1846	1846	1846	1846	0
313	20250314	143200	148868689	1846	1846	1846	1846	0
314	20250314	143100	148868689	1846	1846	1846	1846	0
315	20250314	143000	148868689	1846	1846	1846	1846	0
316	20250314	142900	148868689	1846	1846	1846	1846	19
317	20250314	142800	148833615	1846	1846	1846	1846	0
318	20250314	142700	148833615	1846	1846	1846	1846	0
319	20250314	142600	148833615	1846	1846	1846	1846	0
320	20250314	142500	148833615	1846	1846	1846	1846	0
321	20250314	142400	148833615	1846	1846	1846	1846	0
322	20250314	142300	148833615	1846	1846	1846	1846	0
323	20250314	142200	148833615	1846	1846	1846	1846	0
324	20250314	142100	148833615	1846	1846	1846	1846	200
325	20250314	142000	148464415	1846	1846	1846	1846	156
326	20250314	141900	148176439	1846	1846	1846	1846	0
327	20250314	141800	148176439	1846	1846	1846	1846	13
328	20250314	141700	148152441	1846	1846	1846	1846	0
329	20250314	141600	148152441	1846	1846	1846	1846	0
330	20250314	141500	148152441	1846	1846	1846	1846	0
331	20250314	141400	148152441	1846	1846	1846	1846	1
332	20250314	141300	148150595	1845	1845	1845	1845	0
333	20250314	141200	148150595	1845	1845	1845	1845	0
334	20250314	141100	148150595	1845	1845	1845	1845	0
335	20250314	141000	148150595	1845	1845	1845	1845	0
336	20250314	140900	148150595	1845	1845	1845	1845	0
337	20250314	140800	148150595	1845	1845	1845	1845	0
338	20250314	140700	148150595	1845	1845	1845	1845	100
339	20250314	140600	147966095	1846	1846	1846	1846	0
340	20250314	140500	147966095	1846	1846	1846	1846	0
341	20250314	140400	147966095	1846	1846	1846	1846	1
342	20250314	140300	147964249	1844	1845	1845	1844	166
343	20250314	140200	147658094	1846	1846	1846	1846	9
344	20250314	140100	147641480	1846	1846	1846	1846	40
345	20250314	140000	147567640	1846	1846	1846	1846	200
346	20250314	135900	147198440	1847	1848	1848	1847	3
347	20250314	135800	147192897	1848	1848	1848	1848	0
348	20250314	135700	147192897	1848	1847	1848	1847	541
349	20250314	135600	146193277	1847	1848	1848	1847	53
350	20250314	135500	146095385	1847	1847	1847	1847	600
351	20250314	135400	144987185	1847	1847	1847	1847	200
352	20250314	135300	144617785	1848	1848	1848	1848	0
353	20250314	135200	144617785	1848	1848	1848	1848	6
354	20250314	135100	144606697	1842	1842	1842	1842	0
355	20250314	135000	144606697	1842	1842	1842	1842	0
356	20250314	134900	144606697	1842	1842	1842	1842	110
357	20250314	134800	144404077	1842	1848	1848	1842	448
358	20250314	134700	143578831	1849	1849	1849	1849	0
359	20250314	134600	143578831	1849	1849	1849	1849	0
360	20250314	134500	143578831	1849	1849	1849	1849	0
361	20250314	134400	143578831	1849	1849	1849	1849	0
362	20250314	134300	143578831	1849	1849	1849	1849	1
363	20250314	134200	143576982	1846	1846	1846	1846	500
364	20250314	134100	142653982	1849	1849	1849	1849	0
365	20250314	134000	142653982	1849	1849	1849	1849	0
366	20250314	133900	142653982	1849	1849	1849	1849	0
367	20250314	133800	142653982	1849	1849	1849	1849	0
368	20250314	133700	142653982	1849	1849	1849	1849	1
369	20250314	133600	142652133	1849	1849	1849	1849	0
370	20250314	133500	142652133	1849	1849	1849	1849	0
371	20250314	133400	142652133	1849	1849	1849	1849	0
372	20250314	133300	142652133	1849	1849	1849	1849	0
373	20250314	133200	142652133	1849	1849	1849	1849	35
374	20250314	133100	142587418	1849	1849	1849	1849	0
375	20250314	133000	142587418	1849	1849	1849	1849	30
376	20250314	132900	142531948	1841	1841	1841	1841	0
377	20250314	132800	142531948	1841	1841	1841	1841	18
378	20250314	132700	142498810	1849	1849	1849	1849	0
379	20250314	132600	142498810	1849	1849	1849	1849	0
380	20250314	132500	142498810	1849	1849	1849	1849	0
381	20250314	132400	142498810	1849	1848	1849	1848	2
382	20250314	132300	142495113	1849	1849	1849	1849	0
383	20250314	132200	142495113	1849	1849	1849	1849	0
384	20250314	132100	142495113	1849	1849	1849	1849	0
385	20250314	132000	142495113	1849	1841	1849	1841	29
386	20250314	131900	142441716	1849	1849	1849	1849	5
387	20250314	131800	142432471	1849	1849	1849	1849	0
388	20250314	131700	142432471	1849	1849	1849	1849	0
389	20250314	131600	142432471	1849	1849	1849	1849	0
390	20250314	131500	142432471	1849	1849	1849	1849	10
391	20250314	131400	142413981	1850	1850	1850	1850	0
392	20250314	131300	142413981	1850	1850	1850	1850	0
393	20250314	131200	142413981	1850	1850	1850	1850	0
394	20250314	131100	142413981	1850	1850	1850	1850	0
395	20250314	131000	142413981	1850	1850	1850	1850	12
396	20250314	130900	142391781	1850	1850	1850	1850	0
397	20250314	130800	142391781	1850	1850	1850	1850	0
398	20250314	130700	142391781	1850	1850	1850	1850	0
399	20250314	130600	142391781	1850	1850	1850	1850	0
400	20250314	130500	142391781	1850	1850	1850	1850	0
401	20250314	130400	142391781	1850	1840	1850	1840	6
402	20250314	130300	142380731	1850	1845	1850	1845	3
403	20250314	130200	142375191	1850	1850	1850	1850	0
404	20250314	130100	142375191	1850	1850	1850	1850	0
405	20250314	130000	142375191	1850	1850	1850	1850	0
406	20250314	125900	142375191	1850	1849	1850	1849	16
407	20250314	125800	142345606	1849	1849	1849	1849	1
408	20250314	125700	142343757	1849	1849	1849	1849	0
409	20250314	125600	142343757	1849	1849	1849	1849	0
410	20250314	125500	142343757	1849	1849	1849	1849	0
411	20250314	125400	142343757	1849	1849	1849	1849	8
412	20250314	125300	142328965	1849	1849	1849	1849	0
413	20250314	125200	142328965	1849	1849	1849	1849	0
414	20250314	125100	142328965	1849	1849	1849	1849	9
415	20250314	125000	142312324	1850	1850	1850	1850	0
416	20250314	124900	142312324	1850	1850	1850	1850	4
417	20250314	124800	142304924	1835	1835	1835	1835	1
418	20250314	124700	142303089	1850	1850	1850	1850	0
419	20250314	124600	142303089	1850	1850	1850	1850	0
420	20250314	124500	142303089	1850	1850	1850	1850	0
421	20250314	124400	142303089	1850	1850	1850	1850	0
422	20250314	124300	142303089	1850	1850	1850	1850	0
423	20250314	124200	142303089	1850	1850	1850	1850	0
424	20250314	124100	142303089	1850	1850	1850	1850	0
425	20250314	124000	142303089	1850	1849	1850	1849	4
426	20250314	123900	142295691	1850	1850	1850	1850	0
427	20250314	123800	142295691	1850	1850	1850	1850	0
428	20250314	123700	142295691	1850	1850	1850	1850	0
429	20250314	123600	142295691	1850	1850	1850	1850	0
430	20250314	123500	142295691	1850	1850	1850	1850	0
431	20250314	123400	142295691	1850	1845	1850	1843	6
432	20250314	123300	142284620	1850	1850	1850	1850	0
433	20250314	123200	142284620	1850	1850	1850	1850	0
434	20250314	123100	142284620	1850	1850	1850	1850	0
435	20250314	123000	142284620	1850	1850	1850	1850	0
436	20250314	122900	142284620	1850	1850	1850	1850	0
437	20250314	122800	142284620	1850	1845	1850	1845	19
438	20250314	122700	142249558	1845	1845	1845	1845	0
439	20250314	122600	142249558	1845	1837	1845	1834	2626
440	20250314	122500	137427757	1847	1847	1847	1847	0
441	20250314	122400	137427757	1847	1847	1847	1847	0
442	20250314	122300	137427757	1847	1847	1847	1847	0
443	20250314	122200	137427757	1847	1847	1847	1847	0
444	20250314	122100	137427757	1847	1847	1847	1847	0
445	20250314	122000	137427757	1847	1847	1847	1847	76
446	20250314	121900	137287385	1850	1850	1850	1850	0
447	20250314	121800	137287385	1850	1850	1850	1850	0
448	20250314	121700	137287385	1850	1850	1850	1850	0
449	20250314	121600	137287385	1850	1850	1850	1850	0
450	20250314	121500	137287385	1850	1850	1850	1850	0
451	20250314	121400	137287385	1850	1850	1850	1850	0
452	20250314	121300	137287385	1850	1850	1850	1850	1
453	20250314	121200	137285535	1850	1850	1850	1850	0
454	20250314	121100	137285535	1850	1850	1850	1850	0
455	20250314	121000	137285535	1850	1850	1850	1850	0
456	20250314	120900	137285535	1850	1850	1850	1850	0
457	20250314	120800	137285535	1850	1850	1850	1850	0
458	20250314	120700	137285535	1850	1850	1850	1850	0
459	20250314	120600	137285535	1850	1850	1850	1850	0
460	20250314	120500	137285535	1850	1850	1850	1850	0
461	20250314	120400	137285535	1850	1850	1850	1850	0
462	20250314	120300	137285535	1850	1850	1850	1850	0
463	20250314	120200	137285535	1850	1850	1850	1850	0
464	20250314	120100	137285535	1850	1850	1850	1850	0
465	20250314	120000	137285535	1850	1850	1850	1850	0
466	20250314	115900	137285535	1850	1850	1850	1848	164
467	20250314	115800	136982459	1848	1847	1848	1847	1099
468	20250314	115700	134952186	1835	1835	1835	1835	100
469	20250314	115600	134768686	1835	1835	1835	1835	0
470	20250314	115500	134768686	1835	1835	1835	1835	0
471	20250314	115400	134768686	1835	1839	1839	1834	2001
472	20250314	115300	131092054	1851	1851	1851	1851	0
473	20250314	115200	131092054	1851	1851	1851	1851	1
474	20250314	115100	131090203	1835	1843	1843	1835	3000
475	20250314	115000	125573033	1853	1853	1853	1853	0
476	20250314	114900	125573033	1853	1853	1853	1853	11
477	20250314	114800	125552650	1853	1853	1853	1853	0
478	20250314	114700	125552650	1853	1853	1853	1853	0
479	20250314	114600	125552650	1853	1853	1853	1853	199
480	20250314	114500	125183903	1854	1854	1854	1854	300
481	20250314	114400	124627703	1854	1854	1854	1854	0
482	20250314	114300	124627703	1854	1854	1854	1854	0
483	20250314	114200	124627703	1854	1853	1854	1853	3500
484	20250314	114100	118139765	1853	1853	1853	1853	100
485	20250314	114000	117954465	1853	1853	1853	1853	0
486	20250314	113900	117954465	1853	1853	1853	1853	0
487	20250314	113800	117954465	1853	1853	1853	1853	3
488	20250314	113700	117948906	1853	1853	1853	1853	0
489	20250314	113600	117948906	1853	1853	1853	1853	0
490	20250314	113500	117948906	1853	1853	1853	1853	0
491	20250314	113400	117948906	1853	1853	1853	1853	0
492	20250314	113300	117948906	1853	1853	1853	1853	0
493	20250314	113200	117948906	1853	1853	1853	1853	0
494	20250314	113100	117948906	1853	1841	1853	1841	21
495	20250314	113000	117910233	1853	1853	1853	1853	0
496	20250314	112900	117910233	1853	1853	1853	1853	0
497	20250314	112800	117910233	1853	1853	1853	1853	0
498	20250314	112700	117910233	1853	1853	1853	1853	0
499	20250314	112600	117910233	1853	1853	1853	1853	0
500	20250314	112500	117910233	1853	1853	1853	1853	0
501	20250314	112400	117910233	1853	1853	1853	1853	0
502	20250314	112300	117910233	1853	1853	1853	1853	0
503	20250314	112200	117910233	1853	1853	1853	1853	50
504	20250314	112100	117817583	1853	1853	1853	1853	0
505	20250314	112000	117817583	1853	1853	1853	1853	300
506	20250314	111900	117261683	1853	1852	1853	1852	145
507	20250314	111800	116993054	1853	1853	1853	1853	0
508	20250314	111700	116993054	1853	1853	1853	1853	1
509	20250314	111600	116991201	1848	1853	1853	1848	4303
510	20250314	111500	109036757	1854	1854	1854	1854	0
511	20250314	111400	109036757	1854	1854	1854	1854	500
512	20250314	111300	108109757	1854	1854	1854	1854	800
513	20250314	111200	106626557	1854	1854	1854	1850	243
514	20250314	111100	106176599	1854	1848	1854	1848	1220
515	20250314	111000	103919655	1848	1839	1848	1839	7772
516	20250314	110900	89576684	1839	1839	1839	1839	0
517	20250314	110800	89576684	1839	1839	1839	1839	0
518	20250314	110700	89576684	1839	1839	1839	1839	219
519	20250314	110600	89173943	1837	1837	1837	1837	610
520	20250314	110500	88053373	1837	1837	1837	1837	0
521	20250314	110400	88053373	1837	1837	1837	1837	83
522	20250314	110300	87900902	1837	1837	1837	1837	0
523	20250314	110200	87900902	1837	1836	1837	1836	1117
524	20250314	110100	85849934	1836	1836	1836	1836	0
525	20250314	110000	85849934	1836	1836	1836	1836	0
526	20250314	105900	85849934	1836	1836	1836	1836	0
527	20250314	105800	85849934	1836	1836	1836	1836	5
528	20250314	105700	85840754	1836	1836	1836	1836	0
529	20250314	105600	85840754	1836	1836	1836	1836	0
530	20250314	105500	85840754	1836	1836	1836	1836	0
531	20250314	105400	85840754	1836	1836	1836	1836	4
532	20250314	105300	85833410	1836	1833	1836	1830	829
533	20250314	105200	84316034	1836	1836	1836	1836	6
534	20250314	105100	84305018	1836	1836	1836	1836	0
535	20250314	105000	84305018	1836	1836	1836	1836	0
536	20250314	104900	84305018	1836	1836	1836	1836	0
537	20250314	104800	84305018	1836	1836	1836	1836	0
538	20250314	104700	84305018	1836	1836	1836	1836	0
539	20250314	104600	84305018	1836	1836	1836	1836	0
540	20250314	104500	84305018	1836	1836	1836	1836	0
541	20250314	104400	84305018	1836	1836	1836	1836	0
542	20250314	104300	84305018	1836	1836	1836	1836	0
543	20250314	104200	84305018	1836	1836	1836	1836	0
544	20250314	104100	84305018	1836	1836	1836	1836	0
545	20250314	104000	84305018	1836	1836	1836	1836	0
546	20250314	103900	84305018	1836	1828	1836	1828	423
547	20250314	103800	83531766	1830	1830	1830	1830	0
548	20250314	103700	83531766	1830	1830	1830	1830	0
549	20250314	103600	83531766	1830	1830	1830	1830	0
550	20250314	103500	83531766	1830	1830	1830	1830	0
551	20250314	103400	83531766	1830	1830	1830	1830	500
552	20250314	103300	82616766	1837	1837	1837	1837	2
553	20250314	103200	82613092	1837	1837	1837	1837	0
554	20250314	103100	82613092	1837	1837	1837	1837	0
555	20250314	103000	82613092	1837	1837	1837	1837	0
556	20250314	102900	82613092	1837	1837	1837	1837	0
557	20250314	102800	82613092	1837	1837	1837	1837	0
558	20250314	102700	82613092	1837	1837	1837	1837	0
559	20250314	102600	82613092	1837	1837	1837	1837	0
560	20250314	102500	82613092	1837	1837	1837	1837	42
561	20250314	102400	82535938	1830	1830	1830	1830	80
562	20250314	102300	82389538	1837	1837	1837	1837	0
563	20250314	102200	82389538	1837	1837	1837	1837	2
564	20250314	102100	82385864	1837	1828	1837	1827	3801
565	20250314	102000	75440633	1837	1829	1837	1828	2241
566	20250314	101900	71344062	1837	1837	1837	1837	0
567	20250314	101800	71344062	1837	1837	1837	1837	0
568	20250314	101700	71344062	1837	1837	1837	1837	1
569	20250314	101600	71342225	1829	1829	1829	1829	0
570	20250314	101500	71342225	1829	1829	1829	1829	0
571	20250314	101400	71342225	1829	1839	1839	1829	445
572	20250314	101300	70528009	1830	1830	1830	1830	0
573	20250314	101200	70528009	1830	1831	1831	1830	15
574	20250314	101100	70500557	1839	1839	1839	1839	0
575	20250314	101000	70500557	1839	1839	1839	1839	10
576	20250314	100900	70482167	1839	1838	1839	1838	51
577	20250314	100800	70388428	1838	1838	1838	1838	0
578	20250314	100700	70388428	1838	1838	1838	1838	50
579	20250314	100600	70296528	1830	1830	1830	1830	1
580	20250314	100500	70294698	1831	1832	1832	1831	456
581	20250314	100400	69459459	1839	1839	1839	1839	1
582	20250314	100300	69457620	1831	1831	1831	1831	0
583	20250314	100200	69457620	1831	1831	1831	1831	0
584	20250314	100100	69457620	1831	1832	1832	1831	3756
585	20250314	100000	62576884	1833	1833	1833	1833	366
586	20250314	095900	61906006	1832	1832	1832	1832	666
587	20250314	095800	60685894	1846	1846	1846	1846	0
588	20250314	095700	60685894	1846	1846	1846	1846	0
589	20250314	095600	60685894	1846	1846	1846	1846	0
590	20250314	095500	60685894	1846	1846	1846	1846	0
591	20250314	095400	60685894	1846	1846	1846	1846	1
592	20250314	095300	60684048	1832	1832	1832	1832	0
593	20250314	095200	60684048	1832	1832	1832	1832	30
594	20250314	095100	60629088	1846	1846	1846	1846	2
595	20250314	095000	60625396	1846	1834	1846	1833	8980
596	20250314	094900	44163843	1847	1847	1847	1847	40
597	20250314	094800	44089963	1847	1847	1847	1847	1
598	20250314	094700	44088116	1847	1847	1847	1834	4
599	20250314	094600	44080741	1847	1846	1847	1846	15
600	20250314	094500	44053049	1846	1846	1846	1846	7
601	20250314	094400	44040127	1846	1846	1846	1846	0
602	20250314	094300	44040127	1846	1846	1846	1846	0
603	20250314	094200	44040127	1846	1846	1846	1846	56
604	20250314	094100	43936751	1846	1846	1846	1846	1
605	20250314	094000	43934905	1833	1833	1833	1833	18
606	20250314	093900	43901911	1847	1847	1847	1847	20
607	20250314	093800	43864971	1848	1848	1848	1848	0
608	20250314	093700	43864971	1848	1848	1848	1848	0
609	20250314	093600	43864971	1848	1848	1848	1848	0
610	20250314	093500	43864971	1848	1847	1848	1847	500
611	20250314	093400	42941381	1848	1848	1848	1848	0
612	20250314	093300	42941381	1848	1848	1848	1848	0
613	20250314	093200	42941381	1848	1848	1848	1848	100
614	20250314	093100	42756581	1848	1848	1848	1848	0
615	20250314	093000	42756581	1848	1848	1848	1848	0
616	20250314	092900	42756581	1848	1848	1848	1848	500
617	20250314	092800	41832581	1848	1848	1848	1848	0
618	20250314	092700	41832581	1848	1848	1848	1848	0
619	20250314	092600	41832581	1848	1848	1848	1848	1
620	20250314	092500	41830733	1848	1845	1848	1845	622
621	20250314	092400	40683140	1843	1843	1843	1843	709
622	20250314	092300	39376453	1843	1843	1843	1843	1
623	20250314	092200	39374610	1832	1832	1832	1832	1
624	20250314	092100	39372778	1832	1832	1832	1832	750
625	20250314	092000	37998778	1845	1845	1845	1845	0
626	20250314	091900	37998778	1845	1845	1845	1845	923
627	20250314	091800	36295843	1845	1845	1845	1845	0
628	20250314	091700	36295843	1845	1844	1845	1844	450
629	20250314	091600	35465993	1845	1845	1845	1845	0
630	20250314	091500	35465993	1845	1845	1845	1845	1136
631	20250314	091400	33370073	1844	1844	1844	1844	8261
632	20250314	091300	18136789	1844	1843	1844	1843	1452
633	20250314	091200	15460709	1844	1844	1844	1844	0
634	20250314	091100	15460709	1844	1844	1844	1844	0
635	20250314	091000	15460709	1844	1830	1844	1830	21
636	20250314	090900	15422265	1830	1830	1830	1830	0
637	20250314	090800	15422265	1830	1830	1830	1830	415
638	20250314	090700	14662815	1828	1845	1845	1828	803
639	20250314	090600	13184731	1845	1839	1845	1839	1293
640	20250314	090500	10804676	1830	1825	1839	1825	2236
641	20250314	090400	6719007	1839	1839	1839	1839	84
642	20250314	090300	6564531	1839	1835	1839	1835	2732
643	20250314	090200	1545128	1836	1835	1836	1835	521
644	20250314	090100	588925	1833	1816	1833	1816	2
645	20250314	090000	585276	1812	1812	1812	1812	323