KissMeData/033310/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	191800	47672862	1795	1795	1795	1795	1006
3	20250314	191700	47672862	1795	1795	1795	1795	0
4	20250314	191600	47672862	1795	1795	1795	1795	0
5	20250314	191500	47672862	1795	1795	1795	1795	0
6	20250314	191400	47672862	1795	1795	1795	1795	0
7	20250314	191300	47672862	1795	1795	1795	1795	0
8	20250314	191200	47672862	1795	1795	1795	1795	0
9	20250314	191100	47672862	1795	1795	1795	1795	0
10	20250314	191000	47672862	1795	1795	1795	1795	0
11	20250314	190900	47672862	1795	1795	1795	1795	0
12	20250314	190800	47672862	1795	1795	1795	1795	0
13	20250314	190700	47672862	1795	1795	1795	1795	0
14	20250314	190600	47672862	1795	1795	1795	1795	0
15	20250314	190500	47672862	1795	1795	1795	1795	0
16	20250314	190400	47672862	1795	1795	1795	1795	0
17	20250314	190300	47672862	1795	1795	1795	1795	0
18	20250314	190200	47672862	1795	1795	1795	1795	0
19	20250314	190100	47672862	1795	1795	1795	1795	0
20	20250314	190000	47672862	1795	1795	1795	1795	0
21	20250314	185900	47672862	1795	1795	1795	1795	0
22	20250314	185800	47672862	1795	1795	1795	1795	0
23	20250314	185700	47672862	1795	1795	1795	1795	0
24	20250314	185600	47672862	1795	1795	1795	1795	0
25	20250314	185500	47672862	1795	1795	1795	1795	0
26	20250314	185400	47672862	1795	1795	1795	1795	0
27	20250314	185300	47672862	1795	1795	1795	1795	0
28	20250314	185200	47672862	1795	1795	1795	1795	0
29	20250314	185100	47672862	1795	1795	1795	1795	0
30	20250314	185000	47672862	1795	1795	1795	1795	0
31	20250314	184900	47672862	1795	1795	1795	1795	0
32	20250314	184800	47672862	1795	1795	1795	1795	1006
33	20250314	184700	47672862	1795	1795	1795	1795	0
34	20250314	184600	47672862	1795	1795	1795	1795	0
35	20250314	184500	47672862	1795	1795	1795	1795	0
36	20250314	184400	47672862	1795	1795	1795	1795	0
37	20250314	184300	47672862	1795	1795	1795	1795	0
38	20250314	184200	47672862	1795	1795	1795	1795	0
39	20250314	184100	47672862	1795	1795	1795	1795	0
40	20250314	184000	47672862	1795	1795	1795	1795	0
41	20250314	183900	47672862	1795	1795	1795	1795	0
42	20250314	183800	47672862	1795	1795	1795	1795	0
43	20250314	183700	47672862	1795	1795	1795	1795	0
44	20250314	183600	47672862	1795	1795	1795	1795	0
45	20250314	183500	47672862	1795	1795	1795	1795	0
46	20250314	183400	47672862	1795	1795	1795	1795	0
47	20250314	183300	47672862	1795	1795	1795	1795	0
48	20250314	183200	47672862	1795	1795	1795	1795	0
49	20250314	183100	47672862	1795	1795	1795	1795	0
50	20250314	183000	47672862	1795	1795	1795	1795	0
51	20250314	182900	47672862	1795	1795	1795	1795	0
52	20250314	182800	47672862	1795	1795	1795	1795	0
53	20250314	182700	47672862	1795	1795	1795	1795	0
54	20250314	182600	47672862	1795	1795	1795	1795	0
55	20250314	182500	47672862	1795	1795	1795	1795	0
56	20250314	182400	47672862	1795	1795	1795	1795	0
57	20250314	182300	47672862	1795	1795	1795	1795	0
58	20250314	182200	47672862	1795	1795	1795	1795	0
59	20250314	182100	47672862	1795	1795	1795	1795	0
60	20250314	182000	47672862	1795	1795	1795	1795	0
61	20250314	181900	47672862	1795	1795	1795	1795	0
62	20250314	181800	47672862	1795	1795	1795	1795	1006
63	20250314	181700	47672862	1795	1795	1795	1795	0
64	20250314	181600	47672862	1795	1795	1795	1795	0
65	20250314	181500	47672862	1795	1795	1795	1795	0
66	20250314	181400	47672862	1795	1795	1795	1795	0
67	20250314	181300	47672862	1795	1795	1795	1795	0
68	20250314	181200	47672862	1795	1795	1795	1795	0
69	20250314	181100	47672862	1795	1795	1795	1795	0
70	20250314	181000	47672862	1795	1795	1795	1795	0
71	20250314	180900	47672862	1795	1795	1795	1795	0
72	20250314	180800	47672862	1795	1795	1795	1795	0
73	20250314	180700	47672862	1795	1795	1795	1795	0
74	20250314	180600	47672862	1795	1795	1795	1795	0
75	20250314	180500	47672862	1795	1795	1795	1795	0
76	20250314	180400	47672862	1795	1795	1795	1795	0
77	20250314	180300	47672862	1795	1795	1795	1795	0
78	20250314	180200	47672862	1795	1795	1795	1795	0
79	20250314	180100	47672862	1795	1795	1795	1795	0
80	20250314	180000	47672862	1795	1795	1795	1795	0
81	20250314	175900	47672862	1795	1795	1795	1795	0
82	20250314	175800	47672862	1795	1795	1795	1795	0
83	20250314	175700	47672862	1795	1795	1795	1795	0
84	20250314	175600	47672862	1795	1795	1795	1795	0
85	20250314	175500	47672862	1795	1795	1795	1795	0
86	20250314	175400	47672862	1795	1795	1795	1795	0
87	20250314	175300	47672862	1795	1795	1795	1795	0
88	20250314	175200	47672862	1795	1795	1795	1795	0
89	20250314	175100	47672862	1795	1795	1795	1795	0
90	20250314	175000	47672862	1795	1795	1795	1795	0
91	20250314	174900	47672862	1795	1795	1795	1795	0
92	20250314	174800	47672862	1795	1795	1795	1795	1006
93	20250314	174700	47672862	1795	1795	1795	1795	0
94	20250314	174600	47672862	1795	1795	1795	1795	0
95	20250314	174500	47672862	1795	1795	1795	1795	0
96	20250314	174400	47672862	1795	1795	1795	1795	0
97	20250314	174300	47672862	1795	1795	1795	1795	0
98	20250314	174200	47672862	1795	1795	1795	1795	0
99	20250314	174100	47672862	1795	1795	1795	1795	0
100	20250314	174000	47672862	1795	1795	1795	1795	0
101	20250314	173900	47672862	1795	1795	1795	1795	0
102	20250314	173800	47672862	1795	1795	1795	1795	0
103	20250314	173700	47672862	1795	1795	1795	1795	0
104	20250314	173600	47672862	1795	1795	1795	1795	0
105	20250314	173500	47672862	1795	1795	1795	1795	0
106	20250314	173400	47672862	1795	1795	1795	1795	0
107	20250314	173300	47672862	1795	1795	1795	1795	0
108	20250314	173200	47672862	1795	1795	1795	1795	0
109	20250314	173100	47672862	1795	1795	1795	1795	0
110	20250314	173000	47672862	1795	1795	1795	1795	0
111	20250314	172900	47672862	1795	1795	1795	1795	0
112	20250314	172800	47672862	1795	1795	1795	1795	0
113	20250314	172700	47672862	1795	1795	1795	1795	0
114	20250314	172600	47672862	1795	1795	1795	1795	0
115	20250314	172500	47672862	1795	1795	1795	1795	0
116	20250314	172400	47672862	1795	1795	1795	1795	0
117	20250314	172300	47672862	1795	1795	1795	1795	0
118	20250314	172200	47672862	1795	1795	1795	1795	0
119	20250314	172100	47672862	1795	1795	1795	1795	0
120	20250314	172000	47672862	1795	1795	1795	1795	0
121	20250314	171900	47672862	1795	1795	1795	1795	0
122	20250314	171800	47672862	1795	1795	1795	1795	1006
123	20250314	171700	47672862	1795	1795	1795	1795	0
124	20250314	171600	47672862	1795	1795	1795	1795	0
125	20250314	171500	47672862	1795	1795	1795	1795	0
126	20250314	171400	47672862	1795	1795	1795	1795	0
127	20250314	171300	47672862	1795	1795	1795	1795	0
128	20250314	171200	47672862	1795	1795	1795	1795	0
129	20250314	171100	47672862	1795	1795	1795	1795	0
130	20250314	171000	47672862	1795	1795	1795	1795	0
131	20250314	170900	47672862	1795	1795	1795	1795	0
132	20250314	170800	47672862	1795	1795	1795	1795	0
133	20250314	170700	47672862	1795	1795	1795	1795	0
134	20250314	170600	47672862	1795	1795	1795	1795	0
135	20250314	170500	47672862	1795	1795	1795	1795	0
136	20250314	170400	47672862	1795	1795	1795	1795	0
137	20250314	170300	47672862	1795	1795	1795	1795	0
138	20250314	170200	47672862	1795	1795	1795	1795	0
139	20250314	170100	47672862	1795	1795	1795	1795	0
140	20250314	170000	47672862	1795	1795	1795	1795	0
141	20250314	165900	47672862	1795	1795	1795	1795	0
142	20250314	165800	47672862	1795	1795	1795	1795	0
143	20250314	165700	47672862	1795	1795	1795	1795	0
144	20250314	165600	47672862	1795	1795	1795	1795	0
145	20250314	165500	47672862	1795	1795	1795	1795	0
146	20250314	165400	47672862	1795	1795	1795	1795	0
147	20250314	165300	47672862	1795	1795	1795	1795	0
148	20250314	165200	47672862	1795	1795	1795	1795	0
149	20250314	165100	47672862	1795	1795	1795	1795	0
150	20250314	165000	47672862	1795	1795	1795	1795	0
151	20250314	164900	47672862	1795	1795	1795	1795	0
152	20250314	164800	47672862	1795	1795	1795	1795	1006
153	20250314	164700	47672862	1795	1795	1795	1795	0
154	20250314	164600	47672862	1795	1795	1795	1795	0
155	20250314	164500	47672862	1795	1795	1795	1795	0
156	20250314	164400	47672862	1795	1795	1795	1795	0
157	20250314	164300	47672862	1795	1795	1795	1795	0
158	20250314	164200	47672862	1795	1795	1795	1795	0
159	20250314	164100	47672862	1795	1795	1795	1795	0
160	20250314	164000	47672862	1795	1795	1795	1795	0
161	20250314	163900	47672862	1795	1795	1795	1795	0
162	20250314	163800	47672862	1795	1795	1795	1795	0
163	20250314	163700	47672862	1795	1795	1795	1795	0
164	20250314	163600	47672862	1795	1795	1795	1795	0
165	20250314	163500	47672862	1795	1795	1795	1795	0
166	20250314	163400	47672862	1795	1795	1795	1795	0
167	20250314	163300	47672862	1795	1795	1795	1795	0
168	20250314	163200	47672862	1795	1795	1795	1795	0
169	20250314	163100	47672862	1795	1795	1795	1795	0
170	20250314	163000	47672862	1795	1795	1795	1795	0
171	20250314	162900	47672862	1795	1795	1795	1795	0
172	20250314	162800	47672862	1795	1795	1795	1795	0
173	20250314	162700	47672862	1795	1795	1795	1795	0
174	20250314	162600	47672862	1795	1795	1795	1795	0
175	20250314	162500	47672862	1795	1795	1795	1795	0
176	20250314	162400	47672862	1795	1795	1795	1795	0
177	20250314	162300	47672862	1795	1795	1795	1795	0
178	20250314	162200	47672862	1795	1795	1795	1795	0
179	20250314	162100	47672862	1795	1795	1795	1795	0
180	20250314	162000	47672862	1795	1795	1795	1795	0
181	20250314	161900	47672862	1795	1795	1795	1795	0
182	20250314	161800	47672862	1795	1795	1795	1795	1006
183	20250314	161700	47672862	1795	1795	1795	1795	0
184	20250314	161600	47672862	1795	1795	1795	1795	0
185	20250314	161500	47672862	1795	1795	1795	1795	0
186	20250314	161400	47672862	1795	1795	1795	1795	0
187	20250314	161300	47672862	1795	1795	1795	1795	0
188	20250314	161200	47672862	1795	1795	1795	1795	0
189	20250314	161100	47672862	1795	1795	1795	1795	0
190	20250314	161000	47672862	1795	1795	1795	1795	0
191	20250314	160900	47672862	1795	1795	1795	1795	0
192	20250314	160800	47672862	1795	1795	1795	1795	0
193	20250314	160700	47672862	1795	1795	1795	1795	0
194	20250314	160600	47672862	1795	1795	1795	1795	0
195	20250314	160500	47672862	1795	1795	1795	1795	0
196	20250314	160400	47672862	1795	1795	1795	1795	0
197	20250314	160300	47672862	1795	1795	1795	1795	0
198	20250314	160200	47672862	1795	1795	1795	1795	0
199	20250314	160100	47672862	1795	1795	1795	1795	0
200	20250314	160000	47672862	1795	1795	1795	1795	0
201	20250314	155900	47672862	1795	1795	1795	1795	0
202	20250314	155800	47672862	1795	1795	1795	1795	0
203	20250314	155700	47672862	1795	1795	1795	1795	0
204	20250314	155600	47672862	1795	1795	1795	1795	0
205	20250314	155500	47672862	1795	1795	1795	1795	0
206	20250314	155400	47672862	1795	1795	1795	1795	0
207	20250314	155300	47672862	1795	1795	1795	1795	0
208	20250314	155200	47672862	1795	1795	1795	1795	0
209	20250314	155100	47672862	1795	1795	1795	1795	0
210	20250314	155000	47672862	1795	1795	1795	1795	0
211	20250314	154900	47672862	1795	1795	1795	1795	0
212	20250314	154800	47672862	1795	1795	1795	1795	1006
213	20250314	154700	47672862	1795	1795	1795	1795	0
214	20250314	154600	47672862	1795	1795	1795	1795	0
215	20250314	154500	47672862	1795	1795	1795	1795	0
216	20250314	154400	47672862	1795	1795	1795	1795	0
217	20250314	154300	47672862	1795	1795	1795	1795	0
218	20250314	154200	47672862	1795	1795	1795	1795	0
219	20250314	154100	47672862	1795	1795	1795	1795	0
220	20250314	154000	47672862	1795	1795	1795	1795	0
221	20250314	153900	47672862	1795	1795	1795	1795	0
222	20250314	153800	47672862	1795	1795	1795	1795	0
223	20250314	153700	47672862	1795	1795	1795	1795	0
224	20250314	153600	47672862	1795	1795	1795	1795	0
225	20250314	153500	47672862	1795	1795	1795	1795	0
226	20250314	153400	47672862	1795	1795	1795	1795	0
227	20250314	153300	47672862	1795	1795	1795	1795	0
228	20250314	153200	47672862	1795	1795	1795	1795	0
229	20250314	153100	47672862	1795	1795	1795	1795	0
230	20250314	153000	47672862	1795	1795	1795	1795	1006
231	20250314	152900	45867092	1797	1797	1797	1797	0
232	20250314	152800	45867092	1797	1797	1797	1797	0
233	20250314	152700	45867092	1797	1797	1797	1797	0
234	20250314	152600	45867092	1797	1797	1797	1797	0
235	20250314	152500	45867092	1797	1797	1797	1797	0
236	20250314	152400	45867092	1797	1797	1797	1797	0
237	20250314	152300	45867092	1797	1797	1797	1797	0
238	20250314	152200	45867092	1797	1797	1797	1797	0
239	20250314	152100	45867092	1797	1797	1797	1797	0
240	20250314	152000	45867092	1797	1797	1797	1797	0
241	20250314	151900	45867092	1797	1797	1797	1797	65
242	20250314	151800	45750287	1797	1797	1797	1797	20
243	20250314	151700	45714347	1797	1794	1797	1794	21
244	20250314	151600	45676615	1790	1790	1790	1790	12
245	20250314	151500	45655135	1784	1784	1784	1784	0
246	20250314	151400	45655135	1784	1784	1784	1784	0
247	20250314	151300	45655135	1784	1784	1784	1784	0
248	20250314	151200	45655135	1784	1784	1784	1784	0
249	20250314	151100	45655135	1784	1784	1784	1784	0
250	20250314	151000	45655135	1784	1784	1784	1784	0
251	20250314	150900	45655135	1784	1784	1784	1784	0
252	20250314	150800	45655135	1784	1784	1784	1784	0
253	20250314	150700	45655135	1784	1794	1794	1784	2
254	20250314	150600	45651557	1800	1800	1800	1800	0
255	20250314	150500	45651557	1800	1800	1800	1800	30
256	20250314	150400	45597557	1802	1802	1802	1802	0
257	20250314	150300	45597557	1802	1802	1802	1802	0
258	20250314	150200	45597557	1802	1802	1802	1802	0
259	20250314	150100	45597557	1802	1802	1802	1802	0
260	20250314	150000	45597557	1802	1802	1802	1802	0
261	20250314	145900	45597557	1802	1802	1802	1802	0
262	20250314	145800	45597557	1802	1802	1802	1802	0
263	20250314	145700	45597557	1802	1802	1802	1802	1
264	20250314	145600	45595755	1806	1806	1806	1806	0
265	20250314	145500	45595755	1806	1806	1806	1806	0
266	20250314	145400	45595755	1806	1806	1806	1806	0
267	20250314	145300	45595755	1806	1806	1806	1806	0
268	20250314	145200	45595755	1806	1806	1806	1806	0
269	20250314	145100	45595755	1806	1806	1806	1806	0
270	20250314	145000	45595755	1806	1806	1806	1806	0
271	20250314	144900	45595755	1806	1806	1806	1806	0
272	20250314	144800	45595755	1806	1806	1806	1806	0
273	20250314	144700	45595755	1806	1806	1806	1806	0
274	20250314	144600	45595755	1806	1806	1806	1806	0
275	20250314	144500	45595755	1806	1806	1806	1806	0
276	20250314	144400	45595755	1806	1800	1806	1800	101
277	20250314	144300	45413611	1806	1806	1806	1806	0
278	20250314	144200	45413611	1806	1806	1806	1806	0
279	20250314	144100	45413611	1806	1805	1806	1805	596
280	20250314	144000	44337237	1809	1800	1809	1800	200
281	20250314	143900	43976358	1801	1800	1801	1800	9
282	20250314	143800	43960151	1801	1800	1802	1800	342
283	20250314	143700	43344409	1804	1804	1804	1804	0
284	20250314	143600	43344409	1804	1795	1804	1795	81
285	20250314	143500	43198904	1796	1796	1796	1796	80
286	20250314	143400	43055224	1796	1796	1796	1796	1
287	20250314	143300	43053428	1798	1765	1798	1765	147
288	20250314	143200	42793061	1765	1765	1765	1765	1
289	20250314	143100	42791296	1765	1765	1765	1765	0
290	20250314	143000	42791296	1765	1765	1765	1765	0
291	20250314	142900	42791296	1765	1765	1765	1765	0
292	20250314	142800	42791296	1765	1765	1765	1765	0
293	20250314	142700	42791296	1765	1765	1765	1765	0
294	20250314	142600	42791296	1765	1765	1765	1765	0
295	20250314	142500	42791296	1765	1765	1765	1765	0
296	20250314	142400	42791296	1765	1765	1765	1765	2
297	20250314	142300	42787766	1765	1764	1765	1764	20
298	20250314	142200	42752481	1765	1765	1765	1765	5
299	20250314	142100	42743656	1776	1776	1776	1776	0
300	20250314	142000	42743656	1776	1776	1776	1776	0
301	20250314	141900	42743656	1776	1776	1776	1776	0
302	20250314	141800	42743656	1776	1776	1776	1776	1
303	20250314	141700	42741880	1764	1764	1764	1764	0
304	20250314	141600	42741880	1764	1764	1764	1764	0
305	20250314	141500	42741880	1764	1764	1764	1764	0
306	20250314	141400	42741880	1764	1775	1775	1764	26
307	20250314	141300	42695965	1787	1790	1790	1787	2
308	20250314	141200	42692388	1790	1790	1790	1790	1
309	20250314	141100	42690598	1788	1788	1788	1788	65
310	20250314	141000	42574378	1831	1831	1831	1831	0
311	20250314	140900	42574378	1831	1831	1831	1831	0
312	20250314	140800	42574378	1831	1837	1839	1831	58
313	20250314	140700	42467764	1750	1748	1840	1748	6726
314	20250314	140600	30542619	1748	1748	1748	1748	0
315	20250314	140500	30542619	1748	1748	1748	1748	0
316	20250314	140400	30542619	1748	1748	1748	1748	100
317	20250314	140300	30367819	1740	1742	1742	1740	540
318	20250314	140200	29427764	1748	1748	1748	1748	0
319	20250314	140100	29427764	1748	1748	1748	1748	0
320	20250314	140000	29427764	1748	1748	1748	1748	0
321	20250314	135900	29427764	1748	1748	1748	1748	0
322	20250314	135800	29427764	1748	1748	1748	1748	0
323	20250314	135700	29427764	1748	1748	1748	1748	0
324	20250314	135600	29427764	1748	1748	1748	1748	0
325	20250314	135500	29427764	1748	1748	1748	1748	0
326	20250314	135400	29427764	1748	1748	1748	1748	0
327	20250314	135300	29427764	1748	1748	1748	1748	0
328	20250314	135200	29427764	1748	1748	1748	1748	1
329	20250314	135100	29426016	1748	1748	1748	1748	0
330	20250314	135000	29426016	1748	1748	1748	1748	0
331	20250314	134900	29426016	1748	1748	1748	1748	0
332	20250314	134800	29426016	1748	1748	1748	1748	0
333	20250314	134700	29426016	1748	1748	1748	1748	0
334	20250314	134600	29426016	1748	1748	1748	1748	0
335	20250314	134500	29426016	1748	1748	1748	1748	209
336	20250314	134400	29060684	1748	1748	1748	1748	0
337	20250314	134300	29060684	1748	1748	1748	1748	0
338	20250314	134200	29060684	1748	1748	1748	1748	0
339	20250314	134100	29060684	1748	1748	1748	1748	0
340	20250314	134000	29060684	1748	1748	1748	1748	0
341	20250314	133900	29060684	1748	1748	1748	1748	0
342	20250314	133800	29060684	1748	1748	1748	1748	2
343	20250314	133700	29057188	1740	1740	1740	1740	0
344	20250314	133600	29057188	1740	1740	1740	1740	0
345	20250314	133500	29057188	1740	1740	1740	1740	0
346	20250314	133400	29057188	1740	1748	1748	1740	2480
347	20250314	133300	24738248	1748	1748	1748	1748	1
348	20250314	133200	24736500	1745	1745	1745	1745	7
349	20250314	133100	24724285	1746	1748	1748	1746	819
350	20250314	133000	23293145	1749	1749	1749	1749	0
351	20250314	132900	23293145	1749	1749	1749	1749	0
352	20250314	132800	23293145	1749	1749	1749	1749	0
353	20250314	132700	23293145	1749	1749	1749	1749	0
354	20250314	132600	23293145	1749	1749	1749	1749	0
355	20250314	132500	23293145	1749	1749	1749	1749	0
356	20250314	132400	23293145	1749	1749	1749	1749	0
357	20250314	132300	23293145	1749	1749	1749	1749	0
358	20250314	132200	23293145	1749	1749	1749	1749	5
359	20250314	132100	23284400	1748	1748	1748	1748	0
360	20250314	132000	23284400	1748	1748	1748	1748	198
361	20250314	131900	22938296	1749	1749	1749	1749	0
362	20250314	131800	22938296	1749	1749	1749	1749	14
363	20250314	131700	22913810	1748	1748	1748	1748	2
364	20250314	131600	22910314	1748	1748	1748	1748	4
365	20250314	131500	22903322	1748	1748	1748	1748	1
366	20250314	131400	22901574	1748	1748	1748	1748	0
367	20250314	131300	22901574	1748	1748	1748	1748	0
368	20250314	131200	22901574	1748	1748	1748	1748	0
369	20250314	131100	22901574	1748	1748	1748	1748	150
370	20250314	131000	22639374	1748	1748	1748	1748	0
371	20250314	130900	22639374	1748	1748	1748	1748	0
372	20250314	130800	22639374	1748	1748	1748	1748	0
373	20250314	130700	22639374	1748	1748	1748	1748	0
374	20250314	130600	22639374	1748	1748	1748	1748	0
375	20250314	130500	22639374	1748	1748	1748	1748	0
376	20250314	130400	22639374	1748	1748	1748	1748	0
377	20250314	130300	22639374	1748	1748	1748	1748	0
378	20250314	130200	22639374	1748	1748	1748	1748	0
379	20250314	130100	22639374	1748	1748	1748	1748	6
380	20250314	130000	22628886	1748	1748	1748	1748	0
381	20250314	125900	22628886	1748	1748	1748	1748	5
382	20250314	125800	22620146	1747	1747	1747	1747	82
383	20250314	125700	22476892	1747	1747	1747	1747	4
384	20250314	125600	22469904	1747	1747	1747	1747	0
385	20250314	125500	22469904	1747	1747	1747	1747	6
386	20250314	125400	22459422	1747	1747	1747	1747	7
387	20250314	125300	22447193	1746	1746	1746	1746	0
388	20250314	125200	22447193	1746	1746	1746	1746	0
389	20250314	125100	22447193	1746	1746	1746	1746	0
390	20250314	125000	22447193	1746	1746	1746	1746	0
391	20250314	124900	22447193	1746	1746	1746	1746	0
392	20250314	124800	22447193	1746	1746	1746	1746	0
393	20250314	124700	22447193	1746	1746	1746	1746	0
394	20250314	124600	22447193	1746	1746	1746	1746	0
395	20250314	124500	22447193	1746	1746	1746	1746	0
396	20250314	124400	22447193	1746	1746	1746	1746	0
397	20250314	124300	22447193	1746	1746	1746	1746	0
398	20250314	124200	22447193	1746	1746	1746	1746	0
399	20250314	124100	22447193	1746	1746	1746	1746	0
400	20250314	124000	22447193	1746	1746	1746	1746	0
401	20250314	123900	22447193	1746	1746	1746	1746	0
402	20250314	123800	22447193	1746	1746	1746	1746	0
403	20250314	123700	22447193	1746	1746	1746	1746	0
404	20250314	123600	22447193	1746	1746	1746	1746	452
405	20250314	123500	21658001	1748	1748	1748	1748	0
406	20250314	123400	21658001	1748	1748	1748	1748	0
407	20250314	123300	21658001	1748	1748	1748	1748	0
408	20250314	123200	21658001	1748	1748	1748	1748	0
409	20250314	123100	21658001	1748	1747	1748	1747	200
410	20250314	123000	21308443	1749	1749	1749	1749	0
411	20250314	122900	21308443	1749	1749	1749	1749	0
412	20250314	122800	21308443	1749	1749	1749	1749	0
413	20250314	122700	21308443	1749	1749	1749	1749	0
414	20250314	122600	21308443	1749	1749	1749	1749	0
415	20250314	122500	21308443	1749	1749	1749	1749	0
416	20250314	122400	21308443	1749	1749	1749	1749	0
417	20250314	122300	21308443	1749	1749	1749	1749	0
418	20250314	122200	21308443	1749	1749	1749	1749	0
419	20250314	122100	21308443	1749	1749	1749	1749	0
420	20250314	122000	21308443	1749	1749	1749	1749	1
421	20250314	121900	21306694	1748	1748	1748	1748	0
422	20250314	121800	21306694	1748	1748	1748	1748	0
423	20250314	121700	21306694	1748	1748	1748	1748	0
424	20250314	121600	21306694	1748	1748	1748	1748	0
425	20250314	121500	21306694	1748	1748	1748	1748	0
426	20250314	121400	21306694	1748	1748	1748	1748	0
427	20250314	121300	21306694	1748	1748	1748	1748	0
428	20250314	121200	21306694	1748	1748	1748	1748	0
429	20250314	121100	21306694	1748	1748	1748	1748	0
430	20250314	121000	21306694	1748	1748	1748	1748	0
431	20250314	120900	21306694	1748	1748	1748	1748	0
432	20250314	120800	21306694	1748	1748	1748	1748	0
433	20250314	120700	21306694	1748	1748	1748	1748	0
434	20250314	120600	21306694	1748	1748	1748	1748	0
435	20250314	120500	21306694	1748	1748	1748	1748	0
436	20250314	120400	21306694	1748	1748	1748	1748	0
437	20250314	120300	21306694	1748	1748	1748	1748	0
438	20250314	120200	21306694	1748	1748	1748	1748	0
439	20250314	120100	21306694	1748	1748	1748	1748	0
440	20250314	120000	21306694	1748	1748	1748	1748	0
441	20250314	115900	21306694	1748	1748	1748	1748	0
442	20250314	115800	21306694	1748	1748	1748	1748	0
443	20250314	115700	21306694	1748	1748	1748	1748	0
444	20250314	115600	21306694	1748	1748	1748	1748	0
445	20250314	115500	21306694	1748	1749	1749	1748	292
446	20250314	115400	20796086	1749	1749	1749	1749	0
447	20250314	115300	20796086	1749	1749	1749	1749	0
448	20250314	115200	20796086	1749	1749	1749	1749	0
449	20250314	115100	20796086	1749	1749	1749	1749	2
450	20250314	115000	20792588	1748	1748	1748	1748	108
451	20250314	114900	20603804	1748	1748	1748	1748	500
452	20250314	114800	19729804	1748	1748	1748	1748	1
453	20250314	114700	19728056	1748	1748	1748	1748	0
454	20250314	114600	19728056	1748	1748	1748	1748	0
455	20250314	114500	19728056	1748	1748	1748	1748	0
456	20250314	114400	19728056	1748	1748	1748	1748	1
457	20250314	114300	19726308	1748	1748	1748	1748	0
458	20250314	114200	19726308	1748	1748	1748	1748	0
459	20250314	114100	19726308	1748	1748	1748	1748	0
460	20250314	114000	19726308	1748	1748	1748	1748	1
461	20250314	113900	19724560	1748	1748	1748	1748	0
462	20250314	113800	19724560	1748	1748	1748	1748	0
463	20250314	113700	19724560	1748	1748	1748	1748	0
464	20250314	113600	19724560	1748	1748	1748	1748	0
465	20250314	113500	19724560	1748	1748	1748	1748	2
466	20250314	113400	19721064	1746	1746	1746	1746	0
467	20250314	113300	19721064	1746	1746	1746	1746	0
468	20250314	113200	19721064	1746	1745	1746	1745	55
469	20250314	113100	19625075	1743	1743	1743	1743	0
470	20250314	113000	19625075	1743	1743	1743	1743	0
471	20250314	112900	19625075	1743	1743	1743	1743	0
472	20250314	112800	19625075	1743	1743	1743	1743	0
473	20250314	112700	19625075	1743	1743	1743	1743	0
474	20250314	112600	19625075	1743	1743	1743	1743	0
475	20250314	112500	19625075	1743	1744	1744	1743	500
476	20250314	112400	18753511	1743	1743	1743	1743	0
477	20250314	112300	18753511	1743	1743	1743	1743	0
478	20250314	112200	18753511	1743	1744	1744	1743	24
479	20250314	112100	18711675	1745	1746	1746	1745	11
480	20250314	112000	18692474	1748	1748	1748	1748	0
481	20250314	111900	18692474	1748	1748	1748	1748	400
482	20250314	111800	17993274	1747	1747	1747	1747	0
483	20250314	111700	17993274	1747	1747	1747	1747	5
484	20250314	111600	17984539	1748	1748	1748	1748	0
485	20250314	111500	17984539	1748	1748	1748	1748	0
486	20250314	111400	17984539	1748	1748	1748	1748	0
487	20250314	111300	17984539	1748	1748	1748	1748	0
488	20250314	111200	17984539	1748	1748	1748	1748	0
489	20250314	111100	17984539	1748	1748	1748	1748	0
490	20250314	111000	17984539	1748	1748	1748	1748	0
491	20250314	110900	17984539	1748	1748	1748	1748	0
492	20250314	110800	17984539	1748	1748	1748	1748	0
493	20250314	110700	17984539	1748	1748	1748	1748	0
494	20250314	110600	17984539	1748	1748	1748	1748	310
495	20250314	110500	17442659	1748	1748	1748	1748	0
496	20250314	110400	17442659	1748	1748	1748	1748	0
497	20250314	110300	17442659	1748	1748	1748	1748	200
498	20250314	110200	17093059	1748	1748	1748	1748	0
499	20250314	110100	17093059	1748	1748	1748	1748	0
500	20250314	110000	17093059	1748	1748	1748	1748	0
501	20250314	105900	17093059	1748	1746	1748	1746	504
502	20250314	105800	16212398	1747	1747	1747	1747	5
503	20250314	105700	16203663	1748	1748	1748	1748	166
504	20250314	105600	15913495	1748	1748	1748	1748	0
505	20250314	105500	15913495	1748	1748	1748	1748	0
506	20250314	105400	15913495	1748	1748	1748	1748	0
507	20250314	105300	15913495	1748	1748	1748	1748	0
508	20250314	105200	15913495	1748	1748	1748	1748	0
509	20250314	105100	15913495	1748	1748	1748	1748	127
510	20250314	105000	15691499	1747	1747	1747	1747	0
511	20250314	104900	15691499	1747	1747	1747	1747	0
512	20250314	104800	15691499	1747	1747	1747	1747	0
513	20250314	104700	15691499	1747	1747	1747	1747	0
514	20250314	104600	15691499	1747	1747	1747	1747	0
515	20250314	104500	15691499	1747	1747	1747	1747	0
516	20250314	104400	15691499	1747	1747	1747	1747	0
517	20250314	104300	15691499	1747	1747	1747	1747	0
518	20250314	104200	15691499	1747	1747	1747	1747	0
519	20250314	104100	15691499	1747	1747	1747	1747	1
520	20250314	104000	15689752	1747	1747	1747	1747	0
521	20250314	103900	15689752	1747	1747	1747	1747	0
522	20250314	103800	15689752	1747	1747	1747	1747	0
523	20250314	103700	15689752	1747	1747	1747	1747	0
524	20250314	103600	15689752	1747	1747	1747	1747	0
525	20250314	103500	15689752	1747	1747	1747	1747	0
526	20250314	103400	15689752	1747	1747	1747	1747	0
527	20250314	103300	15689752	1747	1747	1747	1747	272
528	20250314	103200	15214568	1747	1747	1747	1747	0
529	20250314	103100	15214568	1747	1747	1747	1747	0
530	20250314	103000	15214568	1747	1747	1747	1747	0
531	20250314	102900	15214568	1747	1747	1747	1747	70
532	20250314	102800	15092278	1748	1748	1748	1748	0
533	20250314	102700	15092278	1748	1748	1748	1748	0
534	20250314	102600	15092278	1748	1747	1748	1747	50
535	20250314	102500	15004921	1741	1741	1741	1741	0
536	20250314	102400	15004921	1741	1741	1741	1741	0
537	20250314	102300	15004921	1741	1741	1741	1741	0
538	20250314	102200	15004921	1741	1741	1741	1741	0
539	20250314	102100	15004921	1741	1741	1741	1741	0
540	20250314	102000	15004921	1741	1741	1741	1741	0
541	20250314	101900	15004921	1741	1741	1741	1741	0
542	20250314	101800	15004921	1741	1741	1741	1740	1355
543	20250314	101700	12646755	1749	1752	1754	1749	55
544	20250314	101600	12550386	1750	1750	1750	1750	78
545	20250314	101500	12413886	1750	1750	1750	1750	600
546	20250314	101400	11363886	1750	1750	1750	1750	0
547	20250314	101300	11363886	1750	1750	1750	1750	0
548	20250314	101200	11363886	1750	1750	1750	1750	0
549	20250314	101100	11363886	1750	1750	1750	1750	0
550	20250314	101000	11363886	1750	1750	1750	1750	0
551	20250314	100900	11363886	1750	1750	1750	1750	0
552	20250314	100800	11363886	1750	1750	1750	1750	0
553	20250314	100700	11363886	1750	1750	1750	1750	0
554	20250314	100600	11363886	1750	1750	1750	1750	100
555	20250314	100500	11188886	1749	1749	1749	1749	99
556	20250314	100400	11015735	1749	1749	1749	1749	200
557	20250314	100300	10665935	1749	1749	1749	1749	0
558	20250314	100200	10665935	1749	1749	1749	1749	0
559	20250314	100100	10665935	1749	1749	1749	1749	0
560	20250314	100000	10665935	1749	1741	1749	1741	676
561	20250314	095900	9489011	1740	1740	1740	1740	0
562	20250314	095800	9489011	1740	1740	1740	1740	0
563	20250314	095700	9489011	1740	1741	1741	1740	469
564	20250314	095600	8672626	1744	1744	1744	1744	324
565	20250314	095500	8107570	1744	1750	1750	1744	1822
566	20250314	095400	4928670	1752	1752	1752	1752	0
567	20250314	095300	4928670	1752	1752	1752	1752	0
568	20250314	095200	4928670	1752	1752	1752	1752	0
569	20250314	095100	4928670	1752	1752	1752	1752	450
570	20250314	095000	4140270	1752	1752	1752	1752	0
571	20250314	094900	4140270	1752	1752	1752	1752	1
572	20250314	094800	4138518	1751	1752	1752	1751	66
573	20250314	094700	4022947	1754	1754	1754	1754	5
574	20250314	094600	4014177	1754	1754	1754	1754	0
575	20250314	094500	4014177	1754	1754	1754	1754	7
576	20250314	094400	4001899	1754	1754	1754	1754	0
577	20250314	094300	4001899	1754	1754	1754	1754	0
578	20250314	094200	4001899	1754	1754	1754	1754	0
579	20250314	094100	4001899	1754	1754	1754	1754	1
580	20250314	094000	4000145	1754	1754	1754	1754	0
581	20250314	093900	4000145	1754	1754	1754	1754	0
582	20250314	093800	4000145	1754	1754	1754	1754	0
583	20250314	093700	4000145	1754	1754	1754	1754	0
584	20250314	093600	4000145	1754	1754	1754	1754	0
585	20250314	093500	4000145	1754	1752	1754	1751	171
586	20250314	093400	3700618	1753	1753	1753	1753	400
587	20250314	093300	2999418	1755	1755	1755	1755	0
588	20250314	093200	2999418	1755	1755	1755	1755	0
589	20250314	093100	2999418	1755	1755	1755	1755	0
590	20250314	093000	2999418	1755	1755	1755	1755	0
591	20250314	092900	2999418	1755	1755	1755	1755	0
592	20250314	092800	2999418	1755	1755	1755	1755	0
593	20250314	092700	2999418	1755	1755	1755	1755	0
594	20250314	092600	2999418	1755	1755	1755	1755	0
595	20250314	092500	2999418	1755	1755	1755	1755	0
596	20250314	092400	2999418	1755	1755	1755	1755	0
597	20250314	092300	2999418	1755	1755	1755	1755	0
598	20250314	092200	2999418	1755	1755	1755	1755	0
599	20250314	092100	2999418	1755	1755	1755	1755	11
600	20250314	092000	2980113	1756	1756	1756	1756	100
601	20250314	091900	2804513	1756	1756	1756	1756	1
602	20250314	091800	2802757	1758	1758	1758	1758	1
603	20250314	091700	2800999	1758	1758	1758	1758	0
604	20250314	091600	2800999	1758	1758	1758	1758	0
605	20250314	091500	2800999	1758	1758	1758	1758	2
606	20250314	091400	2797483	1764	1764	1764	1764	0
607	20250314	091300	2797483	1764	1764	1764	1764	16
608	20250314	091200	2769259	1764	1764	1764	1764	307
609	20250314	091100	2227711	1764	1758	1764	1758	578
610	20250314	091000	1209331	1768	1768	1768	1768	0
611	20250314	090900	1209331	1768	1768	1768	1768	0
612	20250314	090800	1209331	1768	1768	1768	1768	0
613	20250314	090700	1209331	1768	1768	1768	1768	0
614	20250314	090600	1209331	1768	1768	1768	1768	0
615	20250314	090500	1209331	1768	1768	1768	1768	0
616	20250314	090400	1209331	1768	1768	1768	1768	0
617	20250314	090300	1209331	1768	1768	1768	1768	0
618	20250314	090200	1209331	1768	1768	1768	1768	109
619	20250314	090100	1016619	1768	1768	1768	1768	0
620	20250314	090000	1016619	1768	1769	1769	1768	575