KissMeData/023440/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	190900	407661509	1830	1830	1830	1830	3350
3	20250314	190800	407661509	1830	1830	1830	1830	0
4	20250314	190700	407661509	1830	1830	1830	1830	0
5	20250314	190600	407661509	1830	1830	1830	1830	0
6	20250314	190500	407661509	1830	1830	1830	1830	0
7	20250314	190400	407661509	1830	1830	1830	1830	0
8	20250314	190300	407661509	1830	1830	1830	1830	0
9	20250314	190200	407661509	1830	1830	1830	1830	0
10	20250314	190100	407661509	1830	1830	1830	1830	0
11	20250314	190000	407661509	1830	1830	1830	1830	0
12	20250314	185900	407661509	1830	1830	1830	1830	0
13	20250314	185800	407661509	1830	1830	1830	1830	0
14	20250314	185700	407661509	1830	1830	1830	1830	0
15	20250314	185600	407661509	1830	1830	1830	1830	0
16	20250314	185500	407661509	1830	1830	1830	1830	0
17	20250314	185400	407661509	1830	1830	1830	1830	0
18	20250314	185300	407661509	1830	1830	1830	1830	0
19	20250314	185200	407661509	1830	1830	1830	1830	0
20	20250314	185100	407661509	1830	1830	1830	1830	0
21	20250314	185000	407661509	1830	1830	1830	1830	0
22	20250314	184900	407661509	1830	1830	1830	1830	0
23	20250314	184800	407661509	1830	1830	1830	1830	0
24	20250314	184700	407661509	1830	1830	1830	1830	0
25	20250314	184600	407661509	1830	1830	1830	1830	0
26	20250314	184500	407661509	1830	1830	1830	1830	0
27	20250314	184400	407661509	1830	1830	1830	1830	0
28	20250314	184300	407661509	1830	1830	1830	1830	0
29	20250314	184200	407661509	1830	1830	1830	1830	0
30	20250314	184100	407661509	1830	1830	1830	1830	0
31	20250314	184000	407661509	1830	1830	1830	1830	0
32	20250314	183900	407661509	1830	1830	1830	1830	3350
33	20250314	183800	407661509	1830	1830	1830	1830	0
34	20250314	183700	407661509	1830	1830	1830	1830	0
35	20250314	183600	407661509	1830	1830	1830	1830	0
36	20250314	183500	407661509	1830	1830	1830	1830	0
37	20250314	183400	407661509	1830	1830	1830	1830	0
38	20250314	183300	407661509	1830	1830	1830	1830	0
39	20250314	183200	407661509	1830	1830	1830	1830	0
40	20250314	183100	407661509	1830	1830	1830	1830	0
41	20250314	183000	407661509	1830	1830	1830	1830	0
42	20250314	182900	407661509	1830	1830	1830	1830	0
43	20250314	182800	407661509	1830	1830	1830	1830	0
44	20250314	182700	407661509	1830	1830	1830	1830	0
45	20250314	182600	407661509	1830	1830	1830	1830	0
46	20250314	182500	407661509	1830	1830	1830	1830	0
47	20250314	182400	407661509	1830	1830	1830	1830	0
48	20250314	182300	407661509	1830	1830	1830	1830	0
49	20250314	182200	407661509	1830	1830	1830	1830	0
50	20250314	182100	407661509	1830	1830	1830	1830	0
51	20250314	182000	407661509	1830	1830	1830	1830	0
52	20250314	181900	407661509	1830	1830	1830	1830	0
53	20250314	181800	407661509	1830	1830	1830	1830	0
54	20250314	181700	407661509	1830	1830	1830	1830	0
55	20250314	181600	407661509	1830	1830	1830	1830	0
56	20250314	181500	407661509	1830	1830	1830	1830	0
57	20250314	181400	407661509	1830	1830	1830	1830	0
58	20250314	181300	407661509	1830	1830	1830	1830	0
59	20250314	181200	407661509	1830	1830	1830	1830	0
60	20250314	181100	407661509	1830	1830	1830	1830	0
61	20250314	181000	407661509	1830	1830	1830	1830	0
62	20250314	180900	407661509	1830	1830	1830	1830	3350
63	20250314	180800	407661509	1830	1830	1830	1830	0
64	20250314	180700	407661509	1830	1830	1830	1830	0
65	20250314	180600	407661509	1830	1830	1830	1830	0
66	20250314	180500	407661509	1830	1830	1830	1830	0
67	20250314	180400	407661509	1830	1830	1830	1830	0
68	20250314	180300	407661509	1830	1830	1830	1830	0
69	20250314	180200	407661509	1830	1830	1830	1830	0
70	20250314	180100	407661509	1830	1830	1830	1830	0
71	20250314	180000	407661509	1830	1830	1830	1830	0
72	20250314	175900	407661509	1830	1830	1830	1830	0
73	20250314	175800	407661509	1830	1830	1830	1830	0
74	20250314	175700	407661509	1830	1830	1830	1830	0
75	20250314	175600	407661509	1830	1830	1830	1830	0
76	20250314	175500	407661509	1830	1830	1830	1830	0
77	20250314	175400	407661509	1830	1830	1830	1830	0
78	20250314	175300	407661509	1830	1830	1830	1830	0
79	20250314	175200	407661509	1830	1830	1830	1830	0
80	20250314	175100	407661509	1830	1830	1830	1830	0
81	20250314	175000	407661509	1830	1830	1830	1830	0
82	20250314	174900	407661509	1830	1830	1830	1830	0
83	20250314	174800	407661509	1830	1830	1830	1830	0
84	20250314	174700	407661509	1830	1830	1830	1830	0
85	20250314	174600	407661509	1830	1830	1830	1830	0
86	20250314	174500	407661509	1830	1830	1830	1830	0
87	20250314	174400	407661509	1830	1830	1830	1830	0
88	20250314	174300	407661509	1830	1830	1830	1830	0
89	20250314	174200	407661509	1830	1830	1830	1830	0
90	20250314	174100	407661509	1830	1830	1830	1830	0
91	20250314	174000	407661509	1830	1830	1830	1830	0
92	20250314	173900	407661509	1830	1830	1830	1830	3350
93	20250314	173800	407661509	1830	1830	1830	1830	0
94	20250314	173700	407661509	1830	1830	1830	1830	0
95	20250314	173600	407661509	1830	1830	1830	1830	0
96	20250314	173500	407661509	1830	1830	1830	1830	0
97	20250314	173400	407661509	1830	1830	1830	1830	0
98	20250314	173300	407661509	1830	1830	1830	1830	0
99	20250314	173200	407661509	1830	1830	1830	1830	0
100	20250314	173100	407661509	1830	1830	1830	1830	0
101	20250314	173000	407661509	1830	1830	1830	1830	0
102	20250314	172900	407661509	1830	1830	1830	1830	0
103	20250314	172800	407661509	1830	1830	1830	1830	0
104	20250314	172700	407661509	1830	1830	1830	1830	0
105	20250314	172600	407661509	1830	1830	1830	1830	0
106	20250314	172500	407661509	1830	1830	1830	1830	0
107	20250314	172400	407661509	1830	1830	1830	1830	0
108	20250314	172300	407661509	1830	1830	1830	1830	0
109	20250314	172200	407661509	1830	1830	1830	1830	0
110	20250314	172100	407661509	1830	1830	1830	1830	0
111	20250314	172000	407661509	1830	1830	1830	1830	0
112	20250314	171900	407661509	1830	1830	1830	1830	0
113	20250314	171800	407661509	1830	1830	1830	1830	0
114	20250314	171700	407661509	1830	1830	1830	1830	0
115	20250314	171600	407661509	1830	1830	1830	1830	0
116	20250314	171500	407661509	1830	1830	1830	1830	0
117	20250314	171400	407661509	1830	1830	1830	1830	0
118	20250314	171300	407661509	1830	1830	1830	1830	0
119	20250314	171200	407661509	1830	1830	1830	1830	0
120	20250314	171100	407661509	1830	1830	1830	1830	0
121	20250314	171000	407661509	1830	1830	1830	1830	0
122	20250314	170900	407661509	1830	1830	1830	1830	3350
123	20250314	170800	407661509	1830	1830	1830	1830	0
124	20250314	170700	407661509	1830	1830	1830	1830	0
125	20250314	170600	407661509	1830	1830	1830	1830	0
126	20250314	170500	407661509	1830	1830	1830	1830	0
127	20250314	170400	407661509	1830	1830	1830	1830	0
128	20250314	170300	407661509	1830	1830	1830	1830	0
129	20250314	170200	407661509	1830	1830	1830	1830	0
130	20250314	170100	407661509	1830	1830	1830	1830	0
131	20250314	170000	407661509	1830	1830	1830	1830	0
132	20250314	165900	407661509	1830	1830	1830	1830	0
133	20250314	165800	407661509	1830	1830	1830	1830	0
134	20250314	165700	407661509	1830	1830	1830	1830	0
135	20250314	165600	407661509	1830	1830	1830	1830	0
136	20250314	165500	407661509	1830	1830	1830	1830	0
137	20250314	165400	407661509	1830	1830	1830	1830	0
138	20250314	165300	407661509	1830	1830	1830	1830	0
139	20250314	165200	407661509	1830	1830	1830	1830	0
140	20250314	165100	407661509	1830	1830	1830	1830	0
141	20250314	165000	407661509	1830	1830	1830	1830	0
142	20250314	164900	407661509	1830	1830	1830	1830	0
143	20250314	164800	407661509	1830	1830	1830	1830	0
144	20250314	164700	407661509	1830	1830	1830	1830	0
145	20250314	164600	407661509	1830	1830	1830	1830	0
146	20250314	164500	407661509	1830	1830	1830	1830	0
147	20250314	164400	407661509	1830	1830	1830	1830	0
148	20250314	164300	407661509	1830	1830	1830	1830	0
149	20250314	164200	407661509	1830	1830	1830	1830	0
150	20250314	164100	407661509	1830	1830	1830	1830	0
151	20250314	164000	407661509	1830	1830	1830	1830	0
152	20250314	163900	407661509	1830	1830	1830	1830	3350
153	20250314	163800	407661509	1830	1830	1830	1830	0
154	20250314	163700	407661509	1830	1830	1830	1830	0
155	20250314	163600	407661509	1830	1830	1830	1830	0
156	20250314	163500	407661509	1830	1830	1830	1830	0
157	20250314	163400	407661509	1830	1830	1830	1830	0
158	20250314	163300	407661509	1830	1830	1830	1830	0
159	20250314	163200	407661509	1830	1830	1830	1830	0
160	20250314	163100	407661509	1830	1830	1830	1830	0
161	20250314	163000	407661509	1830	1830	1830	1830	0
162	20250314	162900	407661509	1830	1830	1830	1830	0
163	20250314	162800	407661509	1830	1830	1830	1830	0
164	20250314	162700	407661509	1830	1830	1830	1830	0
165	20250314	162600	407661509	1830	1830	1830	1830	0
166	20250314	162500	407661509	1830	1830	1830	1830	0
167	20250314	162400	407661509	1830	1830	1830	1830	0
168	20250314	162300	407661509	1830	1830	1830	1830	0
169	20250314	162200	407661509	1830	1830	1830	1830	0
170	20250314	162100	407661509	1830	1830	1830	1830	0
171	20250314	162000	407661509	1830	1830	1830	1830	0
172	20250314	161900	407661509	1830	1830	1830	1830	0
173	20250314	161800	407661509	1830	1830	1830	1830	0
174	20250314	161700	407661509	1830	1830	1830	1830	0
175	20250314	161600	407661509	1830	1830	1830	1830	0
176	20250314	161500	407661509	1830	1830	1830	1830	0
177	20250314	161400	407661509	1830	1830	1830	1830	0
178	20250314	161300	407661509	1830	1830	1830	1830	0
179	20250314	161200	407661509	1830	1830	1830	1830	0
180	20250314	161100	407661509	1830	1830	1830	1830	0
181	20250314	161000	407661509	1830	1830	1830	1830	0
182	20250314	160900	407661509	1830	1830	1830	1830	3350
183	20250314	160800	407661509	1830	1830	1830	1830	0
184	20250314	160700	407661509	1830	1830	1830	1830	0
185	20250314	160600	407661509	1830	1830	1830	1830	0
186	20250314	160500	407661509	1830	1830	1830	1830	0
187	20250314	160400	407661509	1830	1830	1830	1830	0
188	20250314	160300	407661509	1830	1830	1830	1830	0
189	20250314	160200	407661509	1830	1830	1830	1830	0
190	20250314	160100	407661509	1830	1830	1830	1830	0
191	20250314	160000	407661509	1830	1830	1830	1830	0
192	20250314	155900	407661509	1830	1830	1830	1830	0
193	20250314	155800	407661509	1830	1830	1830	1830	0
194	20250314	155700	407661509	1830	1830	1830	1830	0
195	20250314	155600	407661509	1830	1830	1830	1830	0
196	20250314	155500	407661509	1830	1830	1830	1830	0
197	20250314	155400	407661509	1830	1830	1830	1830	0
198	20250314	155300	407661509	1830	1830	1830	1830	0
199	20250314	155200	407661509	1830	1830	1830	1830	0
200	20250314	155100	407661509	1830	1830	1830	1830	0
201	20250314	155000	407661509	1830	1830	1830	1830	0
202	20250314	154900	407661509	1830	1830	1830	1830	0
203	20250314	154800	407661509	1830	1830	1830	1830	0
204	20250314	154700	407661509	1830	1830	1830	1830	0
205	20250314	154600	407661509	1830	1830	1830	1830	0
206	20250314	154500	407661509	1830	1830	1830	1830	0
207	20250314	154400	407661509	1830	1830	1830	1830	0
208	20250314	154300	407661509	1830	1830	1830	1830	0
209	20250314	154200	407661509	1830	1830	1830	1830	0
210	20250314	154100	407661509	1830	1830	1830	1830	0
211	20250314	154000	407661509	1830	1830	1830	1830	0
212	20250314	153900	407661509	1830	1830	1830	1830	3350
213	20250314	153800	407661509	1830	1830	1830	1830	0
214	20250314	153700	407661509	1830	1830	1830	1830	0
215	20250314	153600	407661509	1830	1830	1830	1830	0
216	20250314	153500	407661509	1830	1830	1830	1830	0
217	20250314	153400	407661509	1830	1830	1830	1830	0
218	20250314	153300	407661509	1830	1830	1830	1830	0
219	20250314	153200	407661509	1830	1830	1830	1830	0
220	20250314	153100	407661509	1830	1830	1830	1830	0
221	20250314	153000	407661509	1830	1830	1830	1830	3350
222	20250314	152900	401531009	1835	1835	1835	1835	0
223	20250314	152800	401531009	1835	1835	1835	1835	0
224	20250314	152700	401531009	1835	1835	1835	1835	0
225	20250314	152600	401531009	1835	1835	1835	1835	0
226	20250314	152500	401531009	1835	1835	1835	1835	0
227	20250314	152400	401531009	1835	1835	1835	1835	0
228	20250314	152300	401531009	1835	1835	1835	1835	0
229	20250314	152200	401531009	1835	1835	1835	1835	0
230	20250314	152100	401531009	1835	1835	1835	1835	0
231	20250314	152000	401531009	1835	1835	1835	1835	0
232	20250314	151900	401531009	1835	1834	1835	1819	2087
233	20250314	151800	397706000	1831	1830	1831	1830	1666
234	20250314	151700	394657113	1829	1828	1829	1818	2648
235	20250314	151600	389818035	1828	1828	1828	1828	6
236	20250314	151500	389807067	1828	1828	1828	1828	5
237	20250314	151400	389797927	1828	1828	1828	1828	7
238	20250314	151300	389785131	1829	1828	1829	1828	105
239	20250314	151200	389593186	1818	1829	1829	1818	2297
240	20250314	151100	385400399	1829	1829	1829	1828	190
241	20250314	151000	385053039	1829	1819	1829	1819	3105
242	20250314	150900	379399467	1819	1819	1819	1819	7
243	20250314	150800	379386734	1819	1819	1819	1819	5
244	20250314	150700	379377639	1819	1819	1819	1818	387
245	20250314	150600	378674064	1819	1818	1819	1818	271
246	20250314	150500	378181383	1818	1818	1818	1809	14
247	20250314	150400	378155994	1818	1818	1818	1818	13
248	20250314	150300	378132360	1819	1815	1819	1803	585
249	20250314	150200	377075271	1819	1819	1819	1819	7
250	20250314	150100	377062538	1819	1819	1819	1819	6
251	20250314	150000	377051624	1819	1818	1819	1818	87
252	20250314	145900	376893424	1818	1818	1818	1818	4
253	20250314	145800	376886152	1818	1818	1818	1818	2
254	20250314	145700	376882516	1818	1818	1818	1818	3
255	20250314	145600	376877062	1818	1818	1818	1818	5
256	20250314	145500	376867972	1818	1818	1818	1818	3
257	20250314	145400	376862518	1818	1818	1818	1818	5
258	20250314	145300	376853428	1818	1818	1818	1818	2
259	20250314	145200	376849792	1818	1818	1818	1818	3
260	20250314	145100	376844338	1818	1818	1818	1818	5
261	20250314	145000	376835248	1818	1818	1818	1818	9
262	20250314	144900	376818886	1819	1819	1819	1819	6
263	20250314	144800	376807972	1819	1819	1819	1819	2
264	20250314	144700	376804334	1818	1818	1818	1818	480
265	20250314	144600	375931694	1818	1817	1818	1817	530
266	20250314	144500	374968682	1818	1818	1818	1818	10
267	20250314	144400	374950502	1818	1818	1818	1818	200
268	20250314	144300	374586902	1818	1818	1818	1818	0
269	20250314	144200	374586902	1818	1818	1818	1818	5
270	20250314	144100	374577812	1819	1819	1819	1819	0
271	20250314	144000	374577812	1819	1816	1819	1816	331
272	20250314	143900	373976526	1800	1817	1817	1800	3382
273	20250314	143800	367872694	1818	1818	1818	1818	10
274	20250314	143700	367854514	1812	1819	1819	1812	371
275	20250314	143600	367182248	1819	1815	1819	1804	3009
276	20250314	143500	361749231	1820	1815	1820	1815	58
277	20250314	143400	361643921	1820	1827	1827	1820	222
278	20250314	143300	361239853	1827	1827	1827	1827	0
279	20250314	143200	361239853	1827	1827	1827	1827	934
280	20250314	143100	359533435	1827	1827	1827	1827	2
281	20250314	143000	359529781	1827	1827	1827	1820	86
282	20250314	142900	359373226	1827	1828	1828	1823	7
283	20250314	142800	359360442	1828	1828	1828	1828	0
284	20250314	142700	359360442	1828	1828	1828	1828	2
285	20250314	142600	359356786	1828	1828	1828	1828	5
286	20250314	142500	359347646	1828	1828	1828	1828	2
287	20250314	142400	359343990	1828	1828	1828	1828	2
288	20250314	142300	359340334	1828	1828	1828	1828	0
289	20250314	142200	359340334	1828	1828	1828	1828	8
290	20250314	142100	359325710	1820	1820	1820	1820	0
291	20250314	142000	359325710	1820	1824	1829	1820	51
292	20250314	141900	359232841	1829	1829	1829	1829	4
293	20250314	141800	359225525	1829	1829	1829	1829	5
294	20250314	141700	359216380	1830	1830	1830	1830	1
295	20250314	141600	359214550	1821	1824	1824	1820	691
296	20250314	141500	357956194	1834	1834	1834	1834	3
297	20250314	141400	357950692	1834	1834	1834	1834	2
298	20250314	141300	357947024	1834	1834	1834	1834	5
299	20250314	141200	357937854	1834	1834	1834	1834	2
300	20250314	141100	357934186	1834	1834	1834	1834	10
301	20250314	141000	357915846	1823	1823	1823	1823	120
302	20250314	140900	357697086	1824	1824	1834	1824	46
303	20250314	140800	357613142	1834	1824	1834	1824	393
304	20250314	140700	356896280	1825	1830	1830	1825	50
305	20250314	140600	356804850	1835	1834	1835	1830	159
306	20250314	140500	356513679	1839	1839	1839	1839	0
307	20250314	140400	356513679	1839	1839	1839	1839	0
308	20250314	140300	356513679	1839	1839	1839	1839	3
309	20250314	140200	356508162	1840	1822	1840	1822	251
310	20250314	140100	356047448	1836	1833	1836	1833	320
311	20250314	140000	355460690	1833	1832	1833	1832	50
312	20250314	135900	355369076	1820	1820	1820	1820	0
313	20250314	135800	355369076	1820	1820	1820	1820	73
314	20250314	135700	355236216	1842	1842	1842	1842	0
315	20250314	135600	355236216	1842	1842	1842	1842	0
316	20250314	135500	355236216	1842	1841	1843	1820	189
317	20250314	135400	354891366	1843	1843	1843	1843	1
318	20250314	135300	354889523	1831	1831	1831	1831	3696
319	20250314	135200	348122147	1844	1844	1845	1844	3033
320	20250314	135100	342526930	1845	1823	1845	1823	30883
321	20250314	135000	286004001	1822	1819	1822	1819	2787
322	20250314	134900	280930965	1819	1819	1819	1819	0
323	20250314	134800	280930965	1819	1819	1819	1819	0
324	20250314	134700	280930965	1819	1819	1819	1819	0
325	20250314	134600	280930965	1819	1819	1819	1819	0
326	20250314	134500	280930965	1819	1819	1819	1819	1
327	20250314	134400	280929146	1809	1819	1820	1809	1477
328	20250314	134300	278242051	1820	1820	1820	1820	0
329	20250314	134200	278242051	1820	1820	1820	1820	0
330	20250314	134100	278242051	1820	1820	1820	1820	0
331	20250314	134000	278242051	1820	1820	1820	1820	0
332	20250314	133900	278242051	1820	1820	1820	1820	2
333	20250314	133800	278238411	1820	1808	1820	1808	1048
334	20250314	133700	276341522	1808	1808	1808	1808	0
335	20250314	133600	276341522	1808	1808	1808	1808	0
336	20250314	133500	276341522	1808	1808	1808	1808	0
337	20250314	133400	276341522	1808	1808	1808	1808	0
338	20250314	133300	276341522	1808	1808	1808	1808	1
339	20250314	133200	276339714	1800	1800	1800	1800	0
340	20250314	133100	276339714	1800	1800	1800	1800	2000
341	20250314	133000	272739714	1810	1810	1810	1810	0
342	20250314	132900	272739714	1810	1810	1810	1810	0
343	20250314	132800	272739714	1810	1810	1810	1810	0
344	20250314	132700	272739714	1810	1810	1810	1810	0
345	20250314	132600	272739714	1810	1810	1810	1810	0
346	20250314	132500	272739714	1810	1810	1810	1810	0
347	20250314	132400	272739714	1810	1798	1810	1798	1235
348	20250314	132300	270519172	1796	1807	1807	1796	18695
349	20250314	132200	236893313	1808	1808	1808	1808	1612
350	20250314	132100	233978817	1808	1808	1808	1808	0
351	20250314	132000	233978817	1808	1808	1808	1808	0
352	20250314	131900	233978817	1808	1808	1808	1808	0
353	20250314	131800	233978817	1808	1808	1808	1808	0
354	20250314	131700	233978817	1808	1810	1810	1808	740
355	20250314	131600	232640271	1820	1820	1820	1820	504
356	20250314	131500	231722991	1820	1820	1820	1820	14
357	20250314	131400	231697511	1820	1820	1820	1820	0
358	20250314	131300	231697511	1820	1820	1820	1820	0
359	20250314	131200	231697511	1820	1820	1820	1820	0
360	20250314	131100	231697511	1820	1820	1820	1820	0
361	20250314	131000	231697511	1820	1820	1820	1820	0
362	20250314	130900	231697511	1820	1817	1820	1817	544
363	20250314	130800	230708325	1821	1821	1821	1821	0
364	20250314	130700	230708325	1821	1821	1821	1821	0
365	20250314	130600	230708325	1821	1821	1821	1821	0
366	20250314	130500	230708325	1821	1821	1821	1821	0
367	20250314	130400	230708325	1821	1821	1821	1821	0
368	20250314	130300	230708325	1821	1821	1821	1821	0
369	20250314	130200	230708325	1821	1821	1821	1821	1
370	20250314	130100	230706504	1808	1808	1808	1808	0
371	20250314	130000	230706504	1808	1808	1808	1808	129
372	20250314	125900	230473272	1808	1808	1808	1808	0
373	20250314	125800	230473272	1808	1808	1808	1808	0
374	20250314	125700	230473272	1808	1808	1808	1808	0
375	20250314	125600	230473272	1808	1822	1822	1808	96
376	20250314	125500	230299690	1806	1806	1806	1806	0
377	20250314	125400	230299690	1806	1811	1812	1806	200
378	20250314	125300	229937764	1810	1824	1824	1810	110
379	20250314	125200	229738566	1825	1825	1825	1825	0
380	20250314	125100	229738566	1825	1825	1825	1825	0
381	20250314	125000	229738566	1825	1825	1825	1825	0
382	20250314	124900	229738566	1825	1825	1825	1825	0
383	20250314	124800	229738566	1825	1825	1825	1825	0
384	20250314	124700	229738566	1825	1825	1825	1825	0
385	20250314	124600	229738566	1825	1825	1825	1825	0
386	20250314	124500	229738566	1825	1825	1825	1825	0
387	20250314	124400	229738566	1825	1825	1825	1825	0
388	20250314	124300	229738566	1825	1825	1825	1825	0
389	20250314	124200	229738566	1825	1825	1825	1825	50
390	20250314	124100	229647316	1827	1827	1827	1827	0
391	20250314	124000	229647316	1827	1827	1827	1827	0
392	20250314	123900	229647316	1827	1827	1827	1827	0
393	20250314	123800	229647316	1827	1826	1827	1826	482
394	20250314	123700	228767183	1820	1820	1820	1820	2593
395	20250314	123600	224047923	1820	1820	1820	1820	1
396	20250314	123500	224046103	1820	1817	1820	1817	2670
397	20250314	123400	219190223	1818	1813	1818	1813	3276
398	20250314	123300	213245850	1800	1802	1802	1800	3167
399	20250314	123200	207542938	1814	1814	1814	1814	0
400	20250314	123100	207542938	1814	1814	1814	1814	1
401	20250314	123000	207541124	1813	1814	1814	1813	1612
402	20250314	122900	204618567	1813	1813	1813	1813	2804
403	20250314	122800	199534915	1813	1813	1813	1813	6
404	20250314	122700	199524037	1812	1812	1812	1812	222
405	20250314	122600	199121773	1812	1810	1812	1810	201
406	20250314	122500	198757961	1810	1806	1810	1806	164
407	20250314	122400	198461773	1806	1806	1806	1806	2
408	20250314	122300	198458161	1806	1806	1806	1806	0
409	20250314	122200	198458161	1806	1803	1807	1803	3000
410	20250314	122100	193039021	1798	1802	1802	1798	3125
411	20250314	122000	187420257	1803	1803	1803	1803	80
412	20250314	121900	187276017	1806	1806	1806	1806	0
413	20250314	121800	187276017	1806	1806	1806	1806	0
414	20250314	121700	187276017	1806	1806	1806	1806	2
415	20250314	121600	187272405	1806	1806	1806	1806	1
416	20250314	121500	187270599	1804	1804	1804	1804	0
417	20250314	121400	187270599	1804	1805	1805	1804	1792
418	20250314	121300	184036041	1805	1805	1805	1805	2
419	20250314	121200	184032431	1805	1805	1805	1805	0
420	20250314	121100	184032431	1805	1805	1805	1805	2
421	20250314	121000	184028821	1805	1805	1805	1805	65
422	20250314	120900	183911496	1805	1805	1805	1805	91
423	20250314	120800	183747241	1805	1805	1805	1805	13
424	20250314	120700	183723776	1805	1805	1805	1805	2
425	20250314	120600	183720166	1805	1805	1805	1805	5
426	20250314	120500	183711141	1805	1805	1805	1805	12
427	20250314	120400	183689481	1805	1805	1805	1805	2
428	20250314	120300	183685871	1797	1797	1797	1797	0
429	20250314	120200	183685871	1797	1805	1805	1797	147
430	20250314	120100	183421696	1805	1805	1805	1805	0
431	20250314	120000	183421696	1805	1805	1805	1805	4
432	20250314	115900	183414476	1805	1805	1805	1805	10
433	20250314	115800	183396426	1805	1805	1805	1805	0
434	20250314	115700	183396426	1805	1805	1805	1805	0
435	20250314	115600	183396426	1805	1805	1805	1805	3
436	20250314	115500	183391011	1805	1805	1805	1805	7
437	20250314	115400	183378376	1805	1805	1805	1805	2
438	20250314	115300	183374766	1805	1805	1805	1805	1
439	20250314	115200	183372961	1805	1805	1805	1805	0
440	20250314	115100	183372961	1805	1805	1805	1805	2
441	20250314	115000	183369351	1805	1805	1805	1805	0
442	20250314	114900	183369351	1805	1805	1805	1805	0
443	20250314	114800	183369351	1805	1805	1805	1805	0
444	20250314	114700	183369351	1805	1805	1805	1805	0
445	20250314	114600	183369351	1805	1805	1805	1805	0
446	20250314	114500	183369351	1805	1805	1805	1805	0
447	20250314	114400	183369351	1805	1800	1805	1800	547
448	20250314	114300	182382616	1800	1796	1800	1796	808
449	20250314	114200	180928664	1795	1800	1800	1795	52
450	20250314	114100	180835314	1800	1800	1800	1800	0
451	20250314	114000	180835314	1800	1800	1800	1800	0
452	20250314	113900	180835314	1800	1800	1800	1800	2
453	20250314	113800	180831714	1800	1800	1800	1800	0
454	20250314	113700	180831714	1800	1800	1800	1800	0
455	20250314	113600	180831714	1800	1800	1800	1800	5
456	20250314	113500	180822714	1795	1795	1795	1795	194
457	20250314	113400	180474484	1795	1795	1795	1795	971
458	20250314	113300	178731539	1795	1795	1795	1795	37
459	20250314	113200	178665124	1794	1800	1800	1794	1832
460	20250314	113100	175376731	1805	1801	1805	1801	42
461	20250314	113000	175301069	1805	1805	1805	1805	0
462	20250314	112900	175301069	1805	1805	1805	1805	2
463	20250314	112800	175297459	1805	1805	1805	1805	2
464	20250314	112700	175293849	1805	1803	1805	1803	15
465	20250314	112600	175266794	1805	1805	1805	1805	2
466	20250314	112500	175263184	1805	1805	1805	1805	3
467	20250314	112400	175257769	1805	1805	1805	1805	0
468	20250314	112300	175257769	1805	1805	1805	1805	0
469	20250314	112200	175257769	1805	1805	1805	1805	0
470	20250314	112100	175257769	1805	1805	1805	1805	6
471	20250314	112000	175246939	1802	1802	1802	1802	27
472	20250314	111900	175198285	1805	1805	1805	1805	3
473	20250314	111800	175192870	1805	1805	1805	1805	0
474	20250314	111700	175192870	1805	1805	1805	1805	2
475	20250314	111600	175189260	1805	1805	1805	1805	0
476	20250314	111500	175189260	1805	1805	1805	1805	2
477	20250314	111400	175185650	1805	1805	1805	1805	5
478	20250314	111300	175176625	1805	1805	1805	1805	0
479	20250314	111200	175176625	1805	1805	1805	1805	2
480	20250314	111100	175173015	1800	1800	1800	1800	1151
481	20250314	111000	173101215	1800	1800	1800	1800	870
482	20250314	110900	171535215	1800	1800	1800	1800	30
483	20250314	110800	171481215	1800	1800	1800	1800	5
484	20250314	110700	171472215	1800	1800	1800	1800	2
485	20250314	110600	171468615	1800	1800	1800	1800	2
486	20250314	110500	171465015	1794	1794	1794	1794	510
487	20250314	110400	170550075	1800	1796	1800	1795	1104
488	20250314	110300	168567398	1800	1796	1800	1796	75
489	20250314	110200	168432694	1797	1800	1800	1797	311
490	20250314	110100	167872937	1806	1806	1806	1806	53
491	20250314	110000	167777219	1806	1806	1806	1806	0
492	20250314	105900	167777219	1806	1806	1806	1806	1
493	20250314	105800	167775413	1798	1798	1798	1798	1
494	20250314	105700	167773615	1806	1806	1806	1806	1
495	20250314	105600	167771809	1800	1806	1806	1800	28
496	20250314	105500	167721391	1806	1801	1806	1801	3370
497	20250314	105400	161639191	1800	1800	1800	1800	4
498	20250314	105300	161631991	1800	1805	1805	1800	27
499	20250314	105200	161583381	1805	1805	1805	1805	45
500	20250314	105100	161502156	1805	1805	1805	1805	7
501	20250314	105000	161489521	1805	1799	1805	1799	169
502	20250314	104900	161185317	1800	1800	1800	1800	33
503	20250314	104800	161125917	1794	1800	1800	1794	135
504	20250314	104700	160883657	1800	1795	1800	1794	402
505	20250314	104600	160162246	1800	1800	1800	1800	3
506	20250314	104500	160156846	1800	1800	1800	1800	5
507	20250314	104400	160147846	1800	1800	1800	1800	2
508	20250314	104300	160144246	1800	1800	1800	1800	3
509	20250314	104200	160138846	1800	1800	1800	1800	5
510	20250314	104100	160129846	1800	1800	1800	1795	122
511	20250314	104000	159910656	1800	1806	1806	1798	496
512	20250314	103900	159018052	1806	1809	1809	1799	41
513	20250314	103800	158944127	1809	1809	1809	1809	45
514	20250314	103700	158862722	1809	1809	1809	1809	4
515	20250314	103600	158855486	1809	1809	1809	1809	2
516	20250314	103500	158851868	1809	1809	1809	1809	2
517	20250314	103400	158848250	1809	1809	1809	1809	3
518	20250314	103300	158842823	1809	1809	1809	1809	4
519	20250314	103200	158835587	1809	1809	1809	1809	6
520	20250314	103100	158824733	1809	1809	1809	1809	3
521	20250314	103000	158819306	1810	1801	1810	1799	140
522	20250314	102900	158567320	1810	1810	1810	1810	3
523	20250314	102800	158561890	1810	1810	1810	1810	5
524	20250314	102700	158552840	1810	1810	1810	1810	8
525	20250314	102600	158538360	1810	1812	1812	1810	116
526	20250314	102500	158328392	1812	1812	1812	1812	1108
527	20250314	102400	156320696	1812	1811	1812	1811	123
528	20250314	102300	156097931	1805	1800	1812	1800	133
529	20250314	102200	155858382	1801	1812	1812	1801	49
530	20250314	102100	155770089	1812	1801	1812	1801	41
531	20250314	102000	155696160	1813	1811	1813	1800	399
532	20250314	101900	154973697	1798	1800	1811	1798	58
533	20250314	101800	154869266	1812	1812	1812	1812	6
534	20250314	101700	154858394	1800	1804	1804	1800	533
535	20250314	101600	153897660	1813	1813	1813	1813	2
536	20250314	101500	153894034	1813	1814	1814	1813	35
537	20250314	101400	153830576	1814	1806	1814	1804	1117
538	20250314	101300	151813833	1816	1805	1816	1805	61
539	20250314	101200	151703574	1816	1816	1816	1816	2
540	20250314	101100	151699942	1816	1816	1816	1816	4
541	20250314	101000	151692678	1816	1806	1816	1806	33
542	20250314	100900	151633050	1816	1816	1816	1816	8
543	20250314	100800	151618522	1816	1807	1816	1807	43
544	20250314	100700	151540803	1816	1816	1816	1816	4
545	20250314	100600	151533539	1816	1814	1816	1814	94
546	20250314	100500	151362970	1814	1814	1814	1814	5
547	20250314	100400	151353900	1814	1814	1814	1814	5
548	20250314	100300	151344830	1814	1814	1814	1814	22
549	20250314	100200	151304922	1814	1814	1814	1814	2
550	20250314	100100	151301294	1814	1814	1814	1814	259
551	20250314	100000	150831468	1814	1814	1814	1814	4
552	20250314	095900	150824212	1814	1814	1814	1814	2
553	20250314	095800	150820584	1814	1814	1814	1814	9
554	20250314	095700	150804258	1814	1815	1815	1814	6
555	20250314	095600	150793372	1815	1816	1816	1805	60
556	20250314	095500	150684967	1815	1804	1815	1800	10413
557	20250314	095400	131900780	1814	1814	1814	1814	6
558	20250314	095300	131889896	1814	1814	1814	1814	0
559	20250314	095200	131889896	1814	1805	1814	1805	1762
560	20250314	095100	128698444	1813	1813	1813	1813	0
561	20250314	095000	128698444	1813	1813	1813	1813	4
562	20250314	094900	128691192	1810	1813	1813	1807	143
563	20250314	094800	128432473	1813	1813	1813	1813	7
564	20250314	094700	128419782	1807	1802	1807	1802	1319
565	20250314	094600	126037600	1807	1806	1807	1802	780
566	20250314	094500	124629044	1806	1802	1806	1802	2010
567	20250314	094400	121007020	1802	1794	1802	1794	6523
568	20250314	094300	109281717	1794	1795	1795	1794	1108
569	20250314	094200	107293959	1793	1793	1793	1790	1592
570	20250314	094100	104442514	1793	1795	1795	1793	148
571	20250314	094000	104177136	1798	1798	1798	1798	0
572	20250314	093900	104177136	1798	1795	1798	1794	561
573	20250314	093800	103170244	1798	1802	1802	1798	12
574	20250314	093700	103148660	1802	1802	1802	1802	6
575	20250314	093600	103137848	1802	1801	1802	1801	11
576	20250314	093500	103118033	1802	1799	1802	1799	113
577	20250314	093400	102914740	1799	1794	1799	1794	2
578	20250314	093300	102911147	1799	1799	1799	1799	5
579	20250314	093200	102902152	1799	1799	1799	1799	200
580	20250314	093100	102542352	1799	1799	1799	1799	26
581	20250314	093000	102495578	1794	1802	1802	1794	3751
582	20250314	092900	95758957	1800	1806	1806	1800	2008
583	20250314	092800	92136318	1807	1811	1811	1807	61
584	20250314	092700	92026067	1815	1811	1815	1811	11
585	20250314	092600	92006126	1815	1815	1815	1815	10
586	20250314	092500	91987976	1815	1815	1815	1815	5
587	20250314	092400	91978901	1815	1811	1815	1811	10
588	20250314	092300	91960755	1815	1814	1815	1814	2020
589	20250314	092200	88295136	1814	1814	1814	1814	8
590	20250314	092100	88280624	1814	1807	1814	1807	381
591	20250314	092000	87592045	1807	1814	1814	1807	2071
592	20250314	091900	83849489	1815	1810	1815	1810	110
593	20250314	091800	83650339	1815	1815	1815	1814	132
594	20250314	091700	83410815	1807	1810	1816	1807	9020
595	20250314	091600	67101951	1808	1808	1816	1808	492
596	20250314	091500	66212311	1808	1817	1817	1808	3593
597	20250314	091400	59713978	1817	1817	1817	1817	5
598	20250314	091300	59704893	1817	1817	1817	1817	14
599	20250314	091200	59679455	1809	1809	1819	1808	599
600	20250314	091100	58596365	1820	1820	1820	1808	559
601	20250314	091000	57583238	1820	1828	1828	1809	9486
602	20250314	090900	40377055	1818	1829	1829	1818	27
603	20250314	090800	40327881	1829	1819	1829	1819	652
604	20250314	090700	39141873	1830	1830	1830	1830	5
605	20250314	090600	39132723	1830	1830	1830	1830	5
606	20250314	090500	39123573	1818	1831	1831	1818	562
607	20250314	090400	38101501	1831	1831	1831	1820	122
608	20250314	090300	37878163	1839	1812	1839	1812	6274
609	20250314	090200	26439312	1822	1815	1823	1815	532
610	20250314	090100	25473673	1823	1829	1829	1812	2797
611	20250314	090000	20394346	1829	1830	1830	1810	11163