KissMeData/291230/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	211200	158876108	1774	1774	1774	1774	2095
3	20250314	211100	158876108	1774	1774	1774	1774	0
4	20250314	211000	158876108	1774	1774	1774	1774	0
5	20250314	210900	158876108	1774	1774	1774	1774	0
6	20250314	210800	158876108	1774	1774	1774	1774	0
7	20250314	210700	158876108	1774	1774	1774	1774	0
8	20250314	210600	158876108	1774	1774	1774	1774	0
9	20250314	210500	158876108	1774	1774	1774	1774	0
10	20250314	210400	158876108	1774	1774	1774	1774	0
11	20250314	210300	158876108	1774	1774	1774	1774	0
12	20250314	210200	158876108	1774	1774	1774	1774	0
13	20250314	210100	158876108	1774	1774	1774	1774	0
14	20250314	210000	158876108	1774	1774	1774	1774	0
15	20250314	205900	158876108	1774	1774	1774	1774	0
16	20250314	205800	158876108	1774	1774	1774	1774	0
17	20250314	205700	158876108	1774	1774	1774	1774	0
18	20250314	205600	158876108	1774	1774	1774	1774	0
19	20250314	205500	158876108	1774	1774	1774	1774	0
20	20250314	205400	158876108	1774	1774	1774	1774	0
21	20250314	205300	158876108	1774	1774	1774	1774	0
22	20250314	205200	158876108	1774	1774	1774	1774	0
23	20250314	205100	158876108	1774	1774	1774	1774	0
24	20250314	205000	158876108	1774	1774	1774	1774	0
25	20250314	204900	158876108	1774	1774	1774	1774	0
26	20250314	204800	158876108	1774	1774	1774	1774	0
27	20250314	204700	158876108	1774	1774	1774	1774	0
28	20250314	204600	158876108	1774	1774	1774	1774	0
29	20250314	204500	158876108	1774	1774	1774	1774	0
30	20250314	204400	158876108	1774	1774	1774	1774	0
31	20250314	204300	158876108	1774	1774	1774	1774	0
32	20250314	204200	158876108	1774	1774	1774	1774	2095
33	20250314	204100	158876108	1774	1774	1774	1774	0
34	20250314	204000	158876108	1774	1774	1774	1774	0
35	20250314	203900	158876108	1774	1774	1774	1774	0
36	20250314	203800	158876108	1774	1774	1774	1774	0
37	20250314	203700	158876108	1774	1774	1774	1774	0
38	20250314	203600	158876108	1774	1774	1774	1774	0
39	20250314	203500	158876108	1774	1774	1774	1774	0
40	20250314	203400	158876108	1774	1774	1774	1774	0
41	20250314	203300	158876108	1774	1774	1774	1774	0
42	20250314	203200	158876108	1774	1774	1774	1774	0
43	20250314	203100	158876108	1774	1774	1774	1774	0
44	20250314	203000	158876108	1774	1774	1774	1774	0
45	20250314	202900	158876108	1774	1774	1774	1774	0
46	20250314	202800	158876108	1774	1774	1774	1774	0
47	20250314	202700	158876108	1774	1774	1774	1774	0
48	20250314	202600	158876108	1774	1774	1774	1774	0
49	20250314	202500	158876108	1774	1774	1774	1774	0
50	20250314	202400	158876108	1774	1774	1774	1774	0
51	20250314	202300	158876108	1774	1774	1774	1774	0
52	20250314	202200	158876108	1774	1774	1774	1774	0
53	20250314	202100	158876108	1774	1774	1774	1774	0
54	20250314	202000	158876108	1774	1774	1774	1774	0
55	20250314	201900	158876108	1774	1774	1774	1774	0
56	20250314	201800	158876108	1774	1774	1774	1774	0
57	20250314	201700	158876108	1774	1774	1774	1774	0
58	20250314	201600	158876108	1774	1774	1774	1774	0
59	20250314	201500	158876108	1774	1774	1774	1774	0
60	20250314	201400	158876108	1774	1774	1774	1774	0
61	20250314	201300	158876108	1774	1774	1774	1774	0
62	20250314	201200	158876108	1774	1774	1774	1774	2095
63	20250314	201100	158876108	1774	1774	1774	1774	0
64	20250314	201000	158876108	1774	1774	1774	1774	0
65	20250314	200900	158876108	1774	1774	1774	1774	0
66	20250314	200800	158876108	1774	1774	1774	1774	0
67	20250314	200700	158876108	1774	1774	1774	1774	0
68	20250314	200600	158876108	1774	1774	1774	1774	0
69	20250314	200500	158876108	1774	1774	1774	1774	0
70	20250314	200400	158876108	1774	1774	1774	1774	0
71	20250314	200300	158876108	1774	1774	1774	1774	0
72	20250314	200200	158876108	1774	1774	1774	1774	0
73	20250314	200100	158876108	1774	1774	1774	1774	0
74	20250314	200000	158876108	1774	1774	1774	1774	0
75	20250314	195900	158876108	1774	1774	1774	1774	0
76	20250314	195800	158876108	1774	1774	1774	1774	0
77	20250314	195700	158876108	1774	1774	1774	1774	0
78	20250314	195600	158876108	1774	1774	1774	1774	0
79	20250314	195500	158876108	1774	1774	1774	1774	0
80	20250314	195400	158876108	1774	1774	1774	1774	0
81	20250314	195300	158876108	1774	1774	1774	1774	0
82	20250314	195200	158876108	1774	1774	1774	1774	0
83	20250314	195100	158876108	1774	1774	1774	1774	0
84	20250314	195000	158876108	1774	1774	1774	1774	0
85	20250314	194900	158876108	1774	1774	1774	1774	0
86	20250314	194800	158876108	1774	1774	1774	1774	0
87	20250314	194700	158876108	1774	1774	1774	1774	0
88	20250314	194600	158876108	1774	1774	1774	1774	0
89	20250314	194500	158876108	1774	1774	1774	1774	0
90	20250314	194400	158876108	1774	1774	1774	1774	0
91	20250314	194300	158876108	1774	1774	1774	1774	0
92	20250314	194200	158876108	1774	1774	1774	1774	2095
93	20250314	194100	158876108	1774	1774	1774	1774	0
94	20250314	194000	158876108	1774	1774	1774	1774	0
95	20250314	193900	158876108	1774	1774	1774	1774	0
96	20250314	193800	158876108	1774	1774	1774	1774	0
97	20250314	193700	158876108	1774	1774	1774	1774	0
98	20250314	193600	158876108	1774	1774	1774	1774	0
99	20250314	193500	158876108	1774	1774	1774	1774	0
100	20250314	193400	158876108	1774	1774	1774	1774	0
101	20250314	193300	158876108	1774	1774	1774	1774	0
102	20250314	193200	158876108	1774	1774	1774	1774	0
103	20250314	193100	158876108	1774	1774	1774	1774	0
104	20250314	193000	158876108	1774	1774	1774	1774	0
105	20250314	192900	158876108	1774	1774	1774	1774	0
106	20250314	192800	158876108	1774	1774	1774	1774	0
107	20250314	192700	158876108	1774	1774	1774	1774	0
108	20250314	192600	158876108	1774	1774	1774	1774	0
109	20250314	192500	158876108	1774	1774	1774	1774	0
110	20250314	192400	158876108	1774	1774	1774	1774	0
111	20250314	192300	158876108	1774	1774	1774	1774	0
112	20250314	192200	158876108	1774	1774	1774	1774	0
113	20250314	192100	158876108	1774	1774	1774	1774	0
114	20250314	192000	158876108	1774	1774	1774	1774	0
115	20250314	191900	158876108	1774	1774	1774	1774	0
116	20250314	191800	158876108	1774	1774	1774	1774	0
117	20250314	191700	158876108	1774	1774	1774	1774	0
118	20250314	191600	158876108	1774	1774	1774	1774	0
119	20250314	191500	158876108	1774	1774	1774	1774	0
120	20250314	191400	158876108	1774	1774	1774	1774	0
121	20250314	191300	158876108	1774	1774	1774	1774	0
122	20250314	191200	158876108	1774	1774	1774	1774	2095
123	20250314	191100	158876108	1774	1774	1774	1774	0
124	20250314	191000	158876108	1774	1774	1774	1774	0
125	20250314	190900	158876108	1774	1774	1774	1774	0
126	20250314	190800	158876108	1774	1774	1774	1774	0
127	20250314	190700	158876108	1774	1774	1774	1774	0
128	20250314	190600	158876108	1774	1774	1774	1774	0
129	20250314	190500	158876108	1774	1774	1774	1774	0
130	20250314	190400	158876108	1774	1774	1774	1774	0
131	20250314	190300	158876108	1774	1774	1774	1774	0
132	20250314	190200	158876108	1774	1774	1774	1774	0
133	20250314	190100	158876108	1774	1774	1774	1774	0
134	20250314	190000	158876108	1774	1774	1774	1774	0
135	20250314	185900	158876108	1774	1774	1774	1774	0
136	20250314	185800	158876108	1774	1774	1774	1774	0
137	20250314	185700	158876108	1774	1774	1774	1774	0
138	20250314	185600	158876108	1774	1774	1774	1774	0
139	20250314	185500	158876108	1774	1774	1774	1774	0
140	20250314	185400	158876108	1774	1774	1774	1774	0
141	20250314	185300	158876108	1774	1774	1774	1774	0
142	20250314	185200	158876108	1774	1774	1774	1774	0
143	20250314	185100	158876108	1774	1774	1774	1774	0
144	20250314	185000	158876108	1774	1774	1774	1774	0
145	20250314	184900	158876108	1774	1774	1774	1774	0
146	20250314	184800	158876108	1774	1774	1774	1774	0
147	20250314	184700	158876108	1774	1774	1774	1774	0
148	20250314	184600	158876108	1774	1774	1774	1774	0
149	20250314	184500	158876108	1774	1774	1774	1774	0
150	20250314	184400	158876108	1774	1774	1774	1774	0
151	20250314	184300	158876108	1774	1774	1774	1774	0
152	20250314	184200	158876108	1774	1774	1774	1774	2095
153	20250314	184100	158876108	1774	1774	1774	1774	0
154	20250314	184000	158876108	1774	1774	1774	1774	0
155	20250314	183900	158876108	1774	1774	1774	1774	0
156	20250314	183800	158876108	1774	1774	1774	1774	0
157	20250314	183700	158876108	1774	1774	1774	1774	0
158	20250314	183600	158876108	1774	1774	1774	1774	0
159	20250314	183500	158876108	1774	1774	1774	1774	0
160	20250314	183400	158876108	1774	1774	1774	1774	0
161	20250314	183300	158876108	1774	1774	1774	1774	0
162	20250314	183200	158876108	1774	1774	1774	1774	0
163	20250314	183100	158876108	1774	1774	1774	1774	0
164	20250314	183000	158876108	1774	1774	1774	1774	0
165	20250314	182900	158876108	1774	1774	1774	1774	0
166	20250314	182800	158876108	1774	1774	1774	1774	0
167	20250314	182700	158876108	1774	1774	1774	1774	0
168	20250314	182600	158876108	1774	1774	1774	1774	0
169	20250314	182500	158876108	1774	1774	1774	1774	0
170	20250314	182400	158876108	1774	1774	1774	1774	0
171	20250314	182300	158876108	1774	1774	1774	1774	0
172	20250314	182200	158876108	1774	1774	1774	1774	0
173	20250314	182100	158876108	1774	1774	1774	1774	0
174	20250314	182000	158876108	1774	1774	1774	1774	0
175	20250314	181900	158876108	1774	1774	1774	1774	0
176	20250314	181800	158876108	1774	1774	1774	1774	0
177	20250314	181700	158876108	1774	1774	1774	1774	0
178	20250314	181600	158876108	1774	1774	1774	1774	0
179	20250314	181500	158876108	1774	1774	1774	1774	0
180	20250314	181400	158876108	1774	1774	1774	1774	0
181	20250314	181300	158876108	1774	1774	1774	1774	0
182	20250314	181200	158876108	1774	1774	1774	1774	2095
183	20250314	181100	158876108	1774	1774	1774	1774	0
184	20250314	181000	158876108	1774	1774	1774	1774	0
185	20250314	180900	158876108	1774	1774	1774	1774	0
186	20250314	180800	158876108	1774	1774	1774	1774	0
187	20250314	180700	158876108	1774	1774	1774	1774	0
188	20250314	180600	158876108	1774	1774	1774	1774	0
189	20250314	180500	158876108	1774	1774	1774	1774	0
190	20250314	180400	158876108	1774	1774	1774	1774	0
191	20250314	180300	158876108	1774	1774	1774	1774	0
192	20250314	180200	158876108	1774	1774	1774	1774	0
193	20250314	180100	158876108	1774	1774	1774	1774	0
194	20250314	180000	158876108	1774	1774	1774	1774	0
195	20250314	175900	158876108	1774	1774	1774	1774	0
196	20250314	175800	158876108	1774	1774	1774	1774	0
197	20250314	175700	158876108	1774	1774	1774	1774	0
198	20250314	175600	158876108	1774	1774	1774	1774	0
199	20250314	175500	158876108	1774	1774	1774	1774	0
200	20250314	175400	158876108	1774	1774	1774	1774	0
201	20250314	175300	158876108	1774	1774	1774	1774	0
202	20250314	175200	158876108	1774	1774	1774	1774	0
203	20250314	175100	158876108	1774	1774	1774	1774	0
204	20250314	175000	158876108	1774	1774	1774	1774	0
205	20250314	174900	158876108	1774	1774	1774	1774	0
206	20250314	174800	158876108	1774	1774	1774	1774	0
207	20250314	174700	158876108	1774	1774	1774	1774	0
208	20250314	174600	158876108	1774	1774	1774	1774	0
209	20250314	174500	158876108	1774	1774	1774	1774	0
210	20250314	174400	158876108	1774	1774	1774	1774	0
211	20250314	174300	158876108	1774	1774	1774	1774	0
212	20250314	174200	158876108	1774	1774	1774	1774	2095
213	20250314	174100	158876108	1774	1774	1774	1774	0
214	20250314	174000	158876108	1774	1774	1774	1774	0
215	20250314	173900	158876108	1774	1774	1774	1774	0
216	20250314	173800	158876108	1774	1774	1774	1774	0
217	20250314	173700	158876108	1774	1774	1774	1774	0
218	20250314	173600	158876108	1774	1774	1774	1774	0
219	20250314	173500	158876108	1774	1774	1774	1774	0
220	20250314	173400	158876108	1774	1774	1774	1774	0
221	20250314	173300	158876108	1774	1774	1774	1774	0
222	20250314	173200	158876108	1774	1774	1774	1774	0
223	20250314	173100	158876108	1774	1774	1774	1774	0
224	20250314	173000	158876108	1774	1774	1774	1774	0
225	20250314	172900	158876108	1774	1774	1774	1774	0
226	20250314	172800	158876108	1774	1774	1774	1774	0
227	20250314	172700	158876108	1774	1774	1774	1774	0
228	20250314	172600	158876108	1774	1774	1774	1774	0
229	20250314	172500	158876108	1774	1774	1774	1774	0
230	20250314	172400	158876108	1774	1774	1774	1774	0
231	20250314	172300	158876108	1774	1774	1774	1774	0
232	20250314	172200	158876108	1774	1774	1774	1774	0
233	20250314	172100	158876108	1774	1774	1774	1774	0
234	20250314	172000	158876108	1774	1774	1774	1774	0
235	20250314	171900	158876108	1774	1774	1774	1774	0
236	20250314	171800	158876108	1774	1774	1774	1774	0
237	20250314	171700	158876108	1774	1774	1774	1774	0
238	20250314	171600	158876108	1774	1774	1774	1774	0
239	20250314	171500	158876108	1774	1774	1774	1774	0
240	20250314	171400	158876108	1774	1774	1774	1774	0
241	20250314	171300	158876108	1774	1774	1774	1774	0
242	20250314	171200	158876108	1774	1774	1774	1774	2095
243	20250314	171100	158876108	1774	1774	1774	1774	0
244	20250314	171000	158876108	1774	1774	1774	1774	0
245	20250314	170900	158876108	1774	1774	1774	1774	0
246	20250314	170800	158876108	1774	1774	1774	1774	0
247	20250314	170700	158876108	1774	1774	1774	1774	0
248	20250314	170600	158876108	1774	1774	1774	1774	0
249	20250314	170500	158876108	1774	1774	1774	1774	0
250	20250314	170400	158876108	1774	1774	1774	1774	0
251	20250314	170300	158876108	1774	1774	1774	1774	0
252	20250314	170200	158876108	1774	1774	1774	1774	0
253	20250314	170100	158876108	1774	1774	1774	1774	0
254	20250314	170000	158876108	1774	1774	1774	1774	0
255	20250314	165900	158876108	1774	1774	1774	1774	0
256	20250314	165800	158876108	1774	1774	1774	1774	0
257	20250314	165700	158876108	1774	1774	1774	1774	0
258	20250314	165600	158876108	1774	1774	1774	1774	0
259	20250314	165500	158876108	1774	1774	1774	1774	0
260	20250314	165400	158876108	1774	1774	1774	1774	0
261	20250314	165300	158876108	1774	1774	1774	1774	0
262	20250314	165200	158876108	1774	1774	1774	1774	0
263	20250314	165100	158876108	1774	1774	1774	1774	0
264	20250314	165000	158876108	1774	1774	1774	1774	0
265	20250314	164900	158876108	1774	1774	1774	1774	0
266	20250314	164800	158876108	1774	1774	1774	1774	0
267	20250314	164700	158876108	1774	1774	1774	1774	0
268	20250314	164600	158876108	1774	1774	1774	1774	0
269	20250314	164500	158876108	1774	1774	1774	1774	0
270	20250314	164400	158876108	1774	1774	1774	1774	0
271	20250314	164300	158876108	1774	1774	1774	1774	0
272	20250314	164200	158876108	1774	1774	1774	1774	2095
273	20250314	164100	158876108	1774	1774	1774	1774	0
274	20250314	164000	158876108	1774	1774	1774	1774	0
275	20250314	163900	158876108	1774	1774	1774	1774	0
276	20250314	163800	158876108	1774	1774	1774	1774	0
277	20250314	163700	158876108	1774	1774	1774	1774	0
278	20250314	163600	158876108	1774	1774	1774	1774	0
279	20250314	163500	158876108	1774	1774	1774	1774	0
280	20250314	163400	158876108	1774	1774	1774	1774	0
281	20250314	163300	158876108	1774	1774	1774	1774	0
282	20250314	163200	158876108	1774	1774	1774	1774	0
283	20250314	163100	158876108	1774	1774	1774	1774	0
284	20250314	163000	158876108	1774	1774	1774	1774	0
285	20250314	162900	158876108	1774	1774	1774	1774	0
286	20250314	162800	158876108	1774	1774	1774	1774	0
287	20250314	162700	158876108	1774	1774	1774	1774	0
288	20250314	162600	158876108	1774	1774	1774	1774	0
289	20250314	162500	158876108	1774	1774	1774	1774	0
290	20250314	162400	158876108	1774	1774	1774	1774	0
291	20250314	162300	158876108	1774	1774	1774	1774	0
292	20250314	162200	158876108	1774	1774	1774	1774	0
293	20250314	162100	158876108	1774	1774	1774	1774	0
294	20250314	162000	158876108	1774	1774	1774	1774	0
295	20250314	161900	158876108	1774	1774	1774	1774	0
296	20250314	161800	158876108	1774	1774	1774	1774	0
297	20250314	161700	158876108	1774	1774	1774	1774	0
298	20250314	161600	158876108	1774	1774	1774	1774	0
299	20250314	161500	158876108	1774	1774	1774	1774	0
300	20250314	161400	158876108	1774	1774	1774	1774	0
301	20250314	161300	158876108	1774	1774	1774	1774	0
302	20250314	161200	158876108	1774	1774	1774	1774	2095
303	20250314	161100	158876108	1774	1774	1774	1774	0
304	20250314	161000	158876108	1774	1774	1774	1774	0
305	20250314	160900	158876108	1774	1774	1774	1774	0
306	20250314	160800	158876108	1774	1774	1774	1774	0
307	20250314	160700	158876108	1774	1774	1774	1774	0
308	20250314	160600	158876108	1774	1774	1774	1774	0
309	20250314	160500	158876108	1774	1774	1774	1774	0
310	20250314	160400	158876108	1774	1774	1774	1774	0
311	20250314	160300	158876108	1774	1774	1774	1774	0
312	20250314	160200	158876108	1774	1774	1774	1774	0
313	20250314	160100	158876108	1774	1774	1774	1774	0
314	20250314	160000	158876108	1774	1774	1774	1774	0
315	20250314	155900	158876108	1774	1774	1774	1774	0
316	20250314	155800	158876108	1774	1774	1774	1774	0
317	20250314	155700	158876108	1774	1774	1774	1774	0
318	20250314	155600	158876108	1774	1774	1774	1774	0
319	20250314	155500	158876108	1774	1774	1774	1774	0
320	20250314	155400	158876108	1774	1774	1774	1774	0
321	20250314	155300	158876108	1774	1774	1774	1774	0
322	20250314	155200	158876108	1774	1774	1774	1774	0
323	20250314	155100	158876108	1774	1774	1774	1774	0
324	20250314	155000	158876108	1774	1774	1774	1774	0
325	20250314	154900	158876108	1774	1774	1774	1774	0
326	20250314	154800	158876108	1774	1774	1774	1774	0
327	20250314	154700	158876108	1774	1774	1774	1774	0
328	20250314	154600	158876108	1774	1774	1774	1774	0
329	20250314	154500	158876108	1774	1774	1774	1774	0
330	20250314	154400	158876108	1774	1774	1774	1774	0
331	20250314	154300	158876108	1774	1774	1774	1774	0
332	20250314	154200	158876108	1774	1774	1774	1774	2095
333	20250314	154100	158876108	1774	1774	1774	1774	0
334	20250314	154000	158876108	1774	1774	1774	1774	0
335	20250314	153900	158876108	1774	1774	1774	1774	0
336	20250314	153800	158876108	1774	1774	1774	1774	0
337	20250314	153700	158876108	1774	1774	1774	1774	0
338	20250314	153600	158876108	1774	1774	1774	1774	0
339	20250314	153500	158876108	1774	1774	1774	1774	0
340	20250314	153400	158876108	1774	1774	1774	1774	0
341	20250314	153300	158876108	1774	1774	1774	1774	0
342	20250314	153200	158876108	1774	1774	1774	1774	0
343	20250314	153100	158876108	1774	1774	1774	1774	0
344	20250314	153000	158876108	1774	1774	1774	1774	2095
345	20250314	152900	155159578	1780	1780	1780	1780	0
346	20250314	152800	155159578	1780	1780	1780	1780	0
347	20250314	152700	155159578	1780	1780	1780	1780	0
348	20250314	152600	155159578	1780	1780	1780	1780	0
349	20250314	152500	155159578	1780	1780	1780	1780	0
350	20250314	152400	155159578	1780	1780	1780	1780	0
351	20250314	152300	155159578	1780	1780	1780	1780	0
352	20250314	152200	155159578	1780	1780	1780	1780	0
353	20250314	152100	155159578	1780	1780	1780	1780	0
354	20250314	152000	155159578	1780	1780	1780	1780	0
355	20250314	151900	155159578	1780	1782	1782	1780	871
356	20250314	151800	153609176	1780	1784	1784	1780	8
357	20250314	151700	153594932	1780	1780	1780	1780	0
358	20250314	151600	153594932	1780	1780	1780	1780	0
359	20250314	151500	153594932	1780	1780	1780	1780	0
360	20250314	151400	153594932	1780	1780	1780	1780	17
361	20250314	151300	153564672	1780	1780	1780	1780	0
362	20250314	151200	153564672	1780	1780	1780	1780	0
363	20250314	151100	153564672	1780	1780	1780	1780	0
364	20250314	151000	153564672	1780	1780	1780	1780	85
365	20250314	150900	153413372	1780	1780	1780	1780	0
366	20250314	150800	153413372	1780	1780	1780	1780	0
367	20250314	150700	153413372	1780	1781	1781	1780	47
368	20250314	150600	153329700	1782	1782	1782	1782	453
369	20250314	150500	152522454	1782	1782	1782	1782	129
370	20250314	150400	152292576	1782	1782	1782	1782	0
371	20250314	150300	152292576	1782	1782	1782	1782	107
372	20250314	150200	152101902	1782	1782	1782	1782	20
373	20250314	150100	152066262	1782	1782	1782	1782	0
374	20250314	150000	152066262	1782	1782	1782	1782	0
375	20250314	145900	152066262	1782	1782	1782	1782	90
376	20250314	145800	151905882	1791	1791	1791	1791	0
377	20250314	145700	151905882	1791	1791	1791	1791	0
378	20250314	145600	151905882	1791	1791	1791	1791	0
379	20250314	145500	151905882	1791	1791	1791	1791	0
380	20250314	145400	151905882	1791	1791	1791	1791	243
381	20250314	145300	151470669	1791	1791	1791	1791	0
382	20250314	145200	151470669	1791	1791	1791	1791	879
383	20250314	145100	149896380	1791	1791	1791	1791	0
384	20250314	145000	149896380	1791	1791	1791	1791	6
385	20250314	144900	149885634	1781	1781	1781	1781	0
386	20250314	144800	149885634	1781	1781	1781	1781	0
387	20250314	144700	149885634	1781	1781	1781	1781	0
388	20250314	144600	149885634	1781	1781	1781	1781	0
389	20250314	144500	149885634	1781	1781	1781	1781	0
390	20250314	144400	149885634	1781	1781	1781	1781	0
391	20250314	144300	149885634	1781	1781	1781	1781	0
392	20250314	144200	149885634	1781	1781	1781	1781	11
393	20250314	144100	149866043	1781	1781	1781	1781	0
394	20250314	144000	149866043	1781	1781	1781	1781	0
395	20250314	143900	149866043	1781	1781	1781	1781	0
396	20250314	143800	149866043	1781	1781	1781	1781	0
397	20250314	143700	149866043	1781	1781	1781	1781	0
398	20250314	143600	149866043	1781	1781	1781	1781	428
399	20250314	143500	149103775	1781	1781	1781	1781	0
400	20250314	143400	149103775	1781	1781	1781	1781	0
401	20250314	143300	149103775	1781	1781	1781	1781	0
402	20250314	143200	149103775	1781	1781	1781	1781	350
403	20250314	143100	148480425	1780	1780	1780	1780	0
404	20250314	143000	148480425	1780	1780	1780	1780	0
405	20250314	142900	148480425	1780	1780	1780	1780	0
406	20250314	142800	148480425	1780	1781	1781	1780	84
407	20250314	142700	148330855	1780	1780	1780	1780	0
408	20250314	142600	148330855	1780	1780	1780	1780	0
409	20250314	142500	148330855	1780	1780	1780	1780	0
410	20250314	142400	148330855	1780	1780	1780	1780	0
411	20250314	142300	148330855	1780	1780	1780	1780	0
412	20250314	142200	148330855	1780	1780	1780	1780	8
413	20250314	142100	148316615	1780	1780	1780	1780	0
414	20250314	142000	148316615	1780	1780	1780	1780	0
415	20250314	141900	148316615	1780	1780	1780	1780	0
416	20250314	141800	148316615	1780	1792	1792	1780	210
417	20250314	141700	147941775	1792	1792	1792	1792	0
418	20250314	141600	147941775	1792	1792	1792	1792	1
419	20250314	141500	147939983	1792	1792	1792	1792	0
420	20250314	141400	147939983	1792	1792	1792	1792	246
421	20250314	141300	147499151	1792	1792	1792	1792	20
422	20250314	141200	147463311	1792	1792	1792	1792	19
423	20250314	141100	147429263	1791	1791	1791	1791	0
424	20250314	141000	147429263	1791	1791	1791	1791	0
425	20250314	140900	147429263	1791	1791	1791	1791	0
426	20250314	140800	147429263	1791	1791	1791	1791	0
427	20250314	140700	147429263	1791	1791	1791	1791	0
428	20250314	140600	147429263	1791	1791	1791	1791	0
429	20250314	140500	147429263	1791	1791	1791	1791	0
430	20250314	140400	147429263	1791	1800	1800	1791	1008
431	20250314	140300	145618583	1800	1800	1800	1800	0
432	20250314	140200	145618583	1800	1802	1802	1800	1687
433	20250314	140100	142581337	1804	1804	1804	1804	0
434	20250314	140000	142581337	1804	1804	1804	1804	0
435	20250314	135900	142581337	1804	1804	1804	1804	0
436	20250314	135800	142581337	1804	1803	1804	1803	89
437	20250314	135700	142420786	1802	1802	1802	1802	315
438	20250314	135600	141853156	1802	1802	1802	1802	800
439	20250314	135500	140411556	1802	1802	1802	1802	0
440	20250314	135400	140411556	1802	1802	1802	1802	0
441	20250314	135300	140411556	1802	1802	1802	1802	100
442	20250314	135200	140231356	1800	1800	1800	1800	0
443	20250314	135100	140231356	1800	1800	1800	1800	0
444	20250314	135000	140231356	1800	1800	1800	1800	70
445	20250314	134900	140105356	1800	1800	1800	1800	0
446	20250314	134800	140105356	1800	1798	1800	1798	840
447	20250314	134700	138594197	1796	1791	1796	1791	707
448	20250314	134600	137324530	1790	1784	1790	1784	400
449	20250314	134500	136610330	1784	1784	1784	1784	0
450	20250314	134400	136610330	1784	1784	1784	1784	0
451	20250314	134300	136610330	1784	1784	1784	1784	0
452	20250314	134200	136610330	1784	1784	1784	1784	57
453	20250314	134100	136508642	1784	1784	1784	1784	36
454	20250314	134000	136444418	1784	1784	1784	1784	0
455	20250314	133900	136444418	1784	1784	1784	1784	0
456	20250314	133800	136444418	1784	1784	1784	1784	0
457	20250314	133700	136444418	1784	1787	1787	1784	20
458	20250314	133600	136408723	1784	1784	1784	1784	24
459	20250314	133500	136365907	1784	1784	1784	1784	0
460	20250314	133400	136365907	1784	1784	1784	1784	45
461	20250314	133300	136285627	1793	1793	1793	1793	0
462	20250314	133200	136285627	1793	1793	1793	1793	0
463	20250314	133100	136285627	1793	1793	1793	1793	0
464	20250314	133000	136285627	1793	1793	1793	1793	0
465	20250314	132900	136285627	1793	1793	1793	1793	0
466	20250314	132800	136285627	1793	1793	1793	1793	0
467	20250314	132700	136285627	1793	1793	1793	1793	0
468	20250314	132600	136285627	1793	1793	1793	1793	0
469	20250314	132500	136285627	1793	1793	1793	1793	1
470	20250314	132400	136283834	1783	1783	1783	1783	0
471	20250314	132300	136283834	1783	1783	1783	1783	0
472	20250314	132200	136283834	1783	1783	1783	1783	0
473	20250314	132100	136283834	1783	1783	1783	1783	0
474	20250314	132000	136283834	1783	1783	1783	1783	0
475	20250314	131900	136283834	1783	1783	1783	1783	64
476	20250314	131800	136169722	1795	1795	1795	1795	0
477	20250314	131700	136169722	1795	1795	1795	1795	0
478	20250314	131600	136169722	1795	1795	1795	1795	29
479	20250314	131500	136117667	1796	1796	1796	1796	0
480	20250314	131400	136117667	1796	1795	1796	1795	36
481	20250314	131300	136053046	1781	1783	1783	1780	136
482	20250314	131200	135810664	1788	1788	1788	1788	0
483	20250314	131100	135810664	1788	1788	1788	1788	0
484	20250314	131000	135810664	1788	1788	1788	1788	105
485	20250314	130900	135622924	1784	1797	1798	1784	435
486	20250314	130800	134841285	1796	1795	1796	1795	535
487	20250314	130700	133880525	1795	1795	1795	1795	0
488	20250314	130600	133880525	1795	1795	1795	1795	0
489	20250314	130500	133880525	1795	1795	1795	1795	0
490	20250314	130400	133880525	1795	1795	1795	1795	0
491	20250314	130300	133880525	1795	1792	1795	1792	1630
492	20250314	130200	130956096	1791	1791	1791	1791	107
493	20250314	130100	130764459	1791	1791	1791	1791	0
494	20250314	130000	130764459	1791	1791	1791	1791	0
495	20250314	125900	130764459	1791	1791	1791	1791	0
496	20250314	125800	130764459	1791	1791	1791	1791	85
497	20250314	125700	130612224	1790	1790	1790	1790	0
498	20250314	125600	130612224	1790	1790	1790	1790	3
499	20250314	125500	130606854	1777	1777	1777	1777	0
500	20250314	125400	130606854	1777	1777	1777	1777	0
501	20250314	125300	130606854	1777	1777	1777	1777	0
502	20250314	125200	130606854	1777	1777	1777	1777	15
503	20250314	125100	130580199	1773	1773	1773	1773	0
504	20250314	125000	130580199	1773	1773	1773	1773	0
505	20250314	124900	130580199	1773	1773	1773	1773	0
506	20250314	124800	130580199	1773	1773	1773	1773	0
507	20250314	124700	130580199	1773	1773	1773	1773	98
508	20250314	124600	130406445	1772	1775	1775	1772	500
509	20250314	124500	129520032	1770	1770	1770	1770	0
510	20250314	124400	129520032	1770	1770	1770	1770	0
511	20250314	124300	129520032	1770	1770	1770	1770	0
512	20250314	124200	129520032	1770	1770	1770	1770	0
513	20250314	124100	129520032	1770	1770	1770	1770	0
514	20250314	124000	129520032	1770	1770	1770	1770	0
515	20250314	123900	129520032	1770	1770	1770	1770	0
516	20250314	123800	129520032	1770	1770	1770	1770	0
517	20250314	123700	129520032	1770	1770	1770	1770	0
518	20250314	123600	129520032	1770	1770	1770	1770	60
519	20250314	123500	129413832	1795	1795	1795	1795	0
520	20250314	123400	129413832	1795	1795	1795	1795	0
521	20250314	123300	129413832	1795	1795	1795	1795	1
522	20250314	123200	129412037	1795	1795	1795	1795	100
523	20250314	123100	129232537	1799	1792	1799	1750	31674
524	20250314	123000	73230140	1800	1800	1800	1800	0
525	20250314	122900	73230140	1800	1796	1800	1795	405
526	20250314	122800	72503108	1795	1795	1795	1795	0
527	20250314	122700	72503108	1795	1795	1795	1795	0
528	20250314	122600	72503108	1795	1795	1795	1795	0
529	20250314	122500	72503108	1795	1795	1795	1795	0
530	20250314	122400	72503108	1795	1795	1795	1795	0
531	20250314	122300	72503108	1795	1795	1795	1795	0
532	20250314	122200	72503108	1795	1795	1795	1795	0
533	20250314	122100	72503108	1795	1795	1795	1795	0
534	20250314	122000	72503108	1795	1795	1795	1795	0
535	20250314	121900	72503108	1795	1795	1795	1795	0
536	20250314	121800	72503108	1795	1795	1795	1795	0
537	20250314	121700	72503108	1795	1795	1795	1795	1
538	20250314	121600	72501313	1808	1808	1808	1808	0
539	20250314	121500	72501313	1808	1808	1808	1808	0
540	20250314	121400	72501313	1808	1808	1808	1808	1
541	20250314	121300	72499505	1791	1791	1791	1791	0
542	20250314	121200	72499505	1791	1791	1791	1791	0
543	20250314	121100	72499505	1791	1791	1791	1791	0
544	20250314	121000	72499505	1791	1791	1791	1791	2
545	20250314	120900	72495923	1809	1805	1809	1805	145
546	20250314	120800	72234018	1800	1800	1800	1800	0
547	20250314	120700	72234018	1800	1800	1800	1800	53
548	20250314	120600	72138618	1800	1800	1800	1800	1
549	20250314	120500	72136818	1805	1805	1805	1805	129
550	20250314	120400	71903973	1805	1800	1805	1800	500
551	20250314	120300	71002018	1800	1800	1800	1800	0
552	20250314	120200	71002018	1800	1799	1800	1799	3
553	20250314	120100	70996620	1799	1799	1799	1799	1
554	20250314	120000	70994821	1798	1798	1798	1798	0
555	20250314	115900	70994821	1798	1798	1798	1798	0
556	20250314	115800	70994821	1798	1796	1798	1796	1497
557	20250314	115700	68304547	1796	1796	1796	1796	0
558	20250314	115600	68304547	1796	1796	1796	1796	55
559	20250314	115500	68205767	1796	1796	1796	1796	0
560	20250314	115400	68205767	1796	1796	1796	1796	0
561	20250314	115300	68205767	1796	1796	1796	1796	0
562	20250314	115200	68205767	1796	1796	1796	1796	0
563	20250314	115100	68205767	1796	1796	1796	1796	0
564	20250314	115000	68205767	1796	1796	1796	1796	0
565	20250314	114900	68205767	1796	1796	1796	1796	0
566	20250314	114800	68205767	1796	1796	1796	1796	2
567	20250314	114700	68202175	1796	1796	1796	1796	1
568	20250314	114600	68200379	1790	1790	1790	1790	0
569	20250314	114500	68200379	1790	1790	1790	1790	0
570	20250314	114400	68200379	1790	1790	1790	1790	0
571	20250314	114300	68200379	1790	1790	1790	1790	0
572	20250314	114200	68200379	1790	1790	1790	1790	0
573	20250314	114100	68200379	1790	1790	1790	1790	27
574	20250314	114000	68152049	1796	1796	1796	1796	0
575	20250314	113900	68152049	1796	1796	1796	1796	0
576	20250314	113800	68152049	1796	1796	1796	1796	0
577	20250314	113700	68152049	1796	1796	1796	1796	0
578	20250314	113600	68152049	1796	1796	1796	1796	10
579	20250314	113500	68134089	1796	1796	1796	1796	100
580	20250314	113400	67954489	1796	1796	1796	1796	0
581	20250314	113300	67954489	1796	1796	1796	1796	2
582	20250314	113200	67950897	1796	1796	1796	1796	20
583	20250314	113100	67914977	1797	1797	1797	1797	0
584	20250314	113000	67914977	1797	1797	1797	1797	0
585	20250314	112900	67914977	1797	1793	1797	1793	1000
586	20250314	112800	66119723	1783	1784	1784	1783	100
587	20250314	112700	65941406	1795	1795	1795	1795	0
588	20250314	112600	65941406	1795	1795	1795	1795	0
589	20250314	112500	65941406	1795	1795	1795	1795	0
590	20250314	112400	65941406	1795	1783	1795	1782	3066
591	20250314	112300	60439575	1794	1794	1794	1794	0
592	20250314	112200	60439575	1794	1794	1794	1794	0
593	20250314	112100	60439575	1794	1785	1794	1785	575
594	20250314	112000	59409323	1785	1785	1785	1785	85
595	20250314	111900	59257598	1784	1784	1784	1784	0
596	20250314	111800	59257598	1784	1784	1784	1784	90
597	20250314	111700	59097038	1784	1784	1784	1784	0
598	20250314	111600	59097038	1784	1784	1784	1784	10
599	20250314	111500	59079198	1784	1784	1784	1784	1
600	20250314	111400	59077414	1784	1784	1784	1784	50
601	20250314	111300	58988214	1784	1791	1791	1784	2
602	20250314	111200	58984639	1784	1784	1784	1784	0
603	20250314	111100	58984639	1784	1784	1784	1784	0
604	20250314	111000	58984639	1784	1784	1784	1784	138
605	20250314	110900	58738447	1784	1784	1784	1784	2
606	20250314	110800	58734879	1784	1784	1784	1784	10
607	20250314	110700	58717039	1782	1783	1783	1782	500
608	20250314	110600	57826038	1783	1783	1783	1783	0
609	20250314	110500	57826038	1783	1783	1783	1783	0
610	20250314	110400	57826038	1783	1783	1783	1783	0
611	20250314	110300	57826038	1783	1783	1783	1783	0
612	20250314	110200	57826038	1783	1783	1783	1783	0
613	20250314	110100	57826038	1783	1783	1783	1783	0
614	20250314	110000	57826038	1783	1783	1783	1783	0
615	20250314	105900	57826038	1783	1783	1783	1783	4
616	20250314	105800	57818906	1783	1783	1783	1783	0
617	20250314	105700	57818906	1783	1783	1783	1783	0
618	20250314	105600	57818906	1783	1783	1783	1783	46
619	20250314	105500	57736888	1784	1784	1784	1784	5
620	20250314	105400	57727968	1785	1786	1786	1785	10
621	20250314	105300	57710113	1787	1787	1787	1787	5
622	20250314	105200	57701178	1788	1788	1788	1788	5
623	20250314	105100	57692238	1792	1792	1792	1792	0
624	20250314	105000	57692238	1792	1792	1792	1792	0
625	20250314	104900	57692238	1792	1792	1792	1792	0
626	20250314	104800	57692238	1792	1792	1792	1792	0
627	20250314	104700	57692238	1792	1792	1792	1792	0
628	20250314	104600	57692238	1792	1792	1792	1792	0
629	20250314	104500	57692238	1792	1792	1792	1792	0
630	20250314	104400	57692238	1792	1792	1792	1792	10
631	20250314	104300	57674318	1783	1783	1783	1783	0
632	20250314	104200	57674318	1783	1783	1783	1783	800
633	20250314	104100	56247918	1783	1783	1783	1783	159
634	20250314	104000	55964421	1783	1783	1783	1783	0
635	20250314	103900	55964421	1783	1783	1783	1783	0
636	20250314	103800	55964421	1783	1783	1783	1783	0
637	20250314	103700	55964421	1783	1783	1783	1783	0
638	20250314	103600	55964421	1783	1783	1783	1783	0
639	20250314	103500	55964421	1783	1783	1783	1783	0
640	20250314	103400	55964421	1783	1783	1783	1783	490
641	20250314	103300	55090751	1783	1783	1783	1783	0
642	20250314	103200	55090751	1783	1783	1783	1783	0
643	20250314	103100	55090751	1783	1783	1783	1783	0
644	20250314	103000	55090751	1783	1783	1783	1783	10
645	20250314	102900	55072921	1783	1783	1783	1783	0
646	20250314	102800	55072921	1783	1783	1783	1783	10
647	20250314	102700	55055091	1782	1782	1782	1782	100
648	20250314	102600	54876891	1783	1790	1795	1783	134
649	20250314	102500	54637039	1781	1781	1781	1781	0
650	20250314	102400	54637039	1781	1781	1781	1781	248
651	20250314	102300	54195351	1781	1782	1782	1781	502
652	20250314	102200	53301287	1782	1782	1782	1782	171
653	20250314	102100	52996565	1785	1785	1785	1785	0
654	20250314	102000	52996565	1785	1785	1785	1785	100
655	20250314	101900	52818065	1780	1780	1780	1780	0
656	20250314	101800	52818065	1780	1781	1781	1780	240
657	20250314	101700	52390864	1781	1782	1782	1781	1466
658	20250314	101600	49778914	1790	1790	1790	1790	1
659	20250314	101500	49777124	1786	1786	1786	1786	0
660	20250314	101400	49777124	1786	1786	1786	1786	0
661	20250314	101300	49777124	1786	1786	1786	1786	254
662	20250314	101200	49323480	1786	1786	1786	1786	246
663	20250314	101100	48884124	1786	1786	1786	1786	305
664	20250314	101000	48339394	1786	1786	1786	1786	0
665	20250314	100900	48339394	1786	1786	1786	1786	1
666	20250314	100800	48337608	1783	1786	1786	1783	389
667	20250314	100700	47644015	1786	1786	1786	1786	10
668	20250314	100600	47626155	1786	1784	1786	1783	286
669	20250314	100500	47116087	1786	1786	1786	1786	495
670	20250314	100400	46232017	1786	1786	1786	1786	0
671	20250314	100300	46232017	1786	1786	1786	1786	0
672	20250314	100200	46232017	1786	1786	1786	1786	5
673	20250314	100100	46223087	1786	1786	1786	1786	0
674	20250314	100000	46223087	1786	1790	1790	1786	30
675	20250314	095900	46169467	1786	1786	1786	1786	17
676	20250314	095800	46139105	1795	1795	1795	1795	278
677	20250314	095700	45640095	1795	1795	1795	1795	6
678	20250314	095600	45629325	1795	1795	1795	1795	1
679	20250314	095500	45627530	1796	1796	1796	1796	0
680	20250314	095400	45627530	1796	1796	1796	1796	0
681	20250314	095300	45627530	1796	1796	1796	1796	0
682	20250314	095200	45627530	1796	1796	1796	1796	0
683	20250314	095100	45627530	1796	1796	1796	1796	697
684	20250314	095000	44375718	1796	1796	1796	1796	0
685	20250314	094900	44375718	1796	1796	1796	1796	0
686	20250314	094800	44375718	1796	1796	1796	1796	0
687	20250314	094700	44375718	1796	1796	1796	1796	5
688	20250314	094600	44366738	1792	1797	1797	1792	30
689	20250314	094500	44312928	1797	1797	1797	1794	6
690	20250314	094400	44302152	1794	1794	1794	1794	0
691	20250314	094300	44302152	1794	1794	1794	1794	7
692	20250314	094200	44289594	1798	1790	1798	1790	2260
693	20250314	094100	40242804	1788	1784	1788	1784	2360
694	20250314	094000	36026542	1784	1784	1784	1784	0
695	20250314	093900	36026542	1784	1783	1784	1783	2
696	20250314	093800	36022975	1783	1783	1783	1783	272
697	20250314	093700	35537999	1783	1780	1783	1774	2378
698	20250314	093600	31303099	1780	1780	1780	1780	3
699	20250314	093500	31297759	1780	1778	1780	1775	1151
700	20250314	093400	29250880	1778	1778	1778	1778	60
701	20250314	093300	29144200	1778	1778	1778	1778	0
702	20250314	093200	29144200	1778	1778	1778	1778	0
703	20250314	093100	29144200	1778	1772	1778	1772	2
704	20250314	093000	29140650	1778	1772	1778	1772	479
705	20250314	092900	28291856	1778	1778	1778	1778	8
706	20250314	092800	28277632	1771	1771	1771	1771	0
707	20250314	092700	28277632	1771	1771	1771	1771	0
708	20250314	092600	28277632	1771	1772	1773	1771	1058
709	20250314	092500	26402557	1772	1772	1772	1772	0
710	20250314	092400	26402557	1772	1772	1772	1772	30
711	20250314	092300	26349397	1771	1771	1771	1771	0
712	20250314	092200	26349397	1771	1772	1772	1771	37
713	20250314	092100	26283840	1773	1773	1773	1773	0
714	20250314	092000	26283840	1773	1773	1773	1773	0
715	20250314	091900	26283840	1773	1768	1773	1768	883
716	20250314	091800	24721319	1763	1770	1770	1763	73
717	20250314	091700	24592613	1763	1763	1763	1763	1501
718	20250314	091600	21946350	1763	1763	1763	1763	0
719	20250314	091500	21946350	1763	1763	1763	1763	3037
720	20250314	091400	16592119	1763	1763	1763	1763	70
721	20250314	091300	16468709	1763	1764	1764	1763	1140
722	20250314	091200	14457991	1764	1764	1764	1764	114
723	20250314	091100	14256895	1764	1764	1764	1764	16
724	20250314	091000	14228671	1778	1766	1778	1764	1348
725	20250314	090900	11848366	1766	1766	1766	1766	523
726	20250314	090800	10924748	1766	1766	1766	1766	0
727	20250314	090700	10924748	1766	1767	1767	1766	100
728	20250314	090600	10748143	1764	1764	1764	1764	0
729	20250314	090500	10748143	1764	1764	1764	1764	100
730	20250314	090400	10571743	1761	1761	1761	1761	0
731	20250314	090300	10571743	1761	1761	1761	1761	0
732	20250314	090200	10571743	1761	1763	1763	1761	758
733	20250314	090100	9236445	1761	1761	1761	1761	0
734	20250314	090000	9236445	1761	1761	1761	1761	5245