KissMeData/038540/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	192500	169459426	1566	1566	1566	1566	414
3	20250314	192400	169459426	1566	1566	1566	1566	0
4	20250314	192300	169459426	1566	1566	1566	1566	0
5	20250314	192200	169459426	1566	1566	1566	1566	0
6	20250314	192100	169459426	1566	1566	1566	1566	0
7	20250314	192000	169459426	1566	1566	1566	1566	0
8	20250314	191900	169459426	1566	1566	1566	1566	0
9	20250314	191800	169459426	1566	1566	1566	1566	0
10	20250314	191700	169459426	1566	1566	1566	1566	0
11	20250314	191600	169459426	1566	1566	1566	1566	0
12	20250314	191500	169459426	1566	1566	1566	1566	0
13	20250314	191400	169459426	1566	1566	1566	1566	0
14	20250314	191300	169459426	1566	1566	1566	1566	0
15	20250314	191200	169459426	1566	1566	1566	1566	0
16	20250314	191100	169459426	1566	1566	1566	1566	0
17	20250314	191000	169459426	1566	1566	1566	1566	0
18	20250314	190900	169459426	1566	1566	1566	1566	0
19	20250314	190800	169459426	1566	1566	1566	1566	0
20	20250314	190700	169459426	1566	1566	1566	1566	0
21	20250314	190600	169459426	1566	1566	1566	1566	0
22	20250314	190500	169459426	1566	1566	1566	1566	0
23	20250314	190400	169459426	1566	1566	1566	1566	0
24	20250314	190300	169459426	1566	1566	1566	1566	0
25	20250314	190200	169459426	1566	1566	1566	1566	0
26	20250314	190100	169459426	1566	1566	1566	1566	0
27	20250314	190000	169459426	1566	1566	1566	1566	0
28	20250314	185900	169459426	1566	1566	1566	1566	0
29	20250314	185800	169459426	1566	1566	1566	1566	0
30	20250314	185700	169459426	1566	1566	1566	1566	0
31	20250314	185600	169459426	1566	1566	1566	1566	0
32	20250314	185500	169459426	1566	1566	1566	1566	414
33	20250314	185400	169459426	1566	1566	1566	1566	0
34	20250314	185300	169459426	1566	1566	1566	1566	0
35	20250314	185200	169459426	1566	1566	1566	1566	0
36	20250314	185100	169459426	1566	1566	1566	1566	0
37	20250314	185000	169459426	1566	1566	1566	1566	0
38	20250314	184900	169459426	1566	1566	1566	1566	0
39	20250314	184800	169459426	1566	1566	1566	1566	0
40	20250314	184700	169459426	1566	1566	1566	1566	0
41	20250314	184600	169459426	1566	1566	1566	1566	0
42	20250314	184500	169459426	1566	1566	1566	1566	0
43	20250314	184400	169459426	1566	1566	1566	1566	0
44	20250314	184300	169459426	1566	1566	1566	1566	0
45	20250314	184200	169459426	1566	1566	1566	1566	0
46	20250314	184100	169459426	1566	1566	1566	1566	0
47	20250314	184000	169459426	1566	1566	1566	1566	0
48	20250314	183900	169459426	1566	1566	1566	1566	0
49	20250314	183800	169459426	1566	1566	1566	1566	0
50	20250314	183700	169459426	1566	1566	1566	1566	0
51	20250314	183600	169459426	1566	1566	1566	1566	0
52	20250314	183500	169459426	1566	1566	1566	1566	0
53	20250314	183400	169459426	1566	1566	1566	1566	0
54	20250314	183300	169459426	1566	1566	1566	1566	0
55	20250314	183200	169459426	1566	1566	1566	1566	0
56	20250314	183100	169459426	1566	1566	1566	1566	0
57	20250314	183000	169459426	1566	1566	1566	1566	0
58	20250314	182900	169459426	1566	1566	1566	1566	0
59	20250314	182800	169459426	1566	1566	1566	1566	0
60	20250314	182700	169459426	1566	1566	1566	1566	0
61	20250314	182600	169459426	1566	1566	1566	1566	0
62	20250314	182500	169459426	1566	1566	1566	1566	414
63	20250314	182400	169459426	1566	1566	1566	1566	0
64	20250314	182300	169459426	1566	1566	1566	1566	0
65	20250314	182200	169459426	1566	1566	1566	1566	0
66	20250314	182100	169459426	1566	1566	1566	1566	0
67	20250314	182000	169459426	1566	1566	1566	1566	0
68	20250314	181900	169459426	1566	1566	1566	1566	0
69	20250314	181800	169459426	1566	1566	1566	1566	0
70	20250314	181700	169459426	1566	1566	1566	1566	0
71	20250314	181600	169459426	1566	1566	1566	1566	0
72	20250314	181500	169459426	1566	1566	1566	1566	0
73	20250314	181400	169459426	1566	1566	1566	1566	0
74	20250314	181300	169459426	1566	1566	1566	1566	0
75	20250314	181200	169459426	1566	1566	1566	1566	0
76	20250314	181100	169459426	1566	1566	1566	1566	0
77	20250314	181000	169459426	1566	1566	1566	1566	0
78	20250314	180900	169459426	1566	1566	1566	1566	0
79	20250314	180800	169459426	1566	1566	1566	1566	0
80	20250314	180700	169459426	1566	1566	1566	1566	0
81	20250314	180600	169459426	1566	1566	1566	1566	0
82	20250314	180500	169459426	1566	1566	1566	1566	0
83	20250314	180400	169459426	1566	1566	1566	1566	0
84	20250314	180300	169459426	1566	1566	1566	1566	0
85	20250314	180200	169459426	1566	1566	1566	1566	0
86	20250314	180100	169459426	1566	1566	1566	1566	0
87	20250314	180000	169459426	1566	1566	1566	1566	0
88	20250314	175900	169459426	1566	1566	1566	1566	0
89	20250314	175800	169459426	1566	1566	1566	1566	0
90	20250314	175700	169459426	1566	1566	1566	1566	0
91	20250314	175600	169459426	1566	1566	1566	1566	0
92	20250314	175500	169459426	1566	1566	1566	1566	414
93	20250314	175400	169459426	1566	1566	1566	1566	0
94	20250314	175300	169459426	1566	1566	1566	1566	0
95	20250314	175200	169459426	1566	1566	1566	1566	0
96	20250314	175100	169459426	1566	1566	1566	1566	0
97	20250314	175000	169459426	1566	1566	1566	1566	0
98	20250314	174900	169459426	1566	1566	1566	1566	0
99	20250314	174800	169459426	1566	1566	1566	1566	0
100	20250314	174700	169459426	1566	1566	1566	1566	0
101	20250314	174600	169459426	1566	1566	1566	1566	0
102	20250314	174500	169459426	1566	1566	1566	1566	0
103	20250314	174400	169459426	1566	1566	1566	1566	0
104	20250314	174300	169459426	1566	1566	1566	1566	0
105	20250314	174200	169459426	1566	1566	1566	1566	0
106	20250314	174100	169459426	1566	1566	1566	1566	0
107	20250314	174000	169459426	1566	1566	1566	1566	0
108	20250314	173900	169459426	1566	1566	1566	1566	0
109	20250314	173800	169459426	1566	1566	1566	1566	0
110	20250314	173700	169459426	1566	1566	1566	1566	0
111	20250314	173600	169459426	1566	1566	1566	1566	0
112	20250314	173500	169459426	1566	1566	1566	1566	0
113	20250314	173400	169459426	1566	1566	1566	1566	0
114	20250314	173300	169459426	1566	1566	1566	1566	0
115	20250314	173200	169459426	1566	1566	1566	1566	0
116	20250314	173100	169459426	1566	1566	1566	1566	0
117	20250314	173000	169459426	1566	1566	1566	1566	0
118	20250314	172900	169459426	1566	1566	1566	1566	0
119	20250314	172800	169459426	1566	1566	1566	1566	0
120	20250314	172700	169459426	1566	1566	1566	1566	0
121	20250314	172600	169459426	1566	1566	1566	1566	0
122	20250314	172500	169459426	1566	1566	1566	1566	414
123	20250314	172400	169459426	1566	1566	1566	1566	0
124	20250314	172300	169459426	1566	1566	1566	1566	0
125	20250314	172200	169459426	1566	1566	1566	1566	0
126	20250314	172100	169459426	1566	1566	1566	1566	0
127	20250314	172000	169459426	1566	1566	1566	1566	0
128	20250314	171900	169459426	1566	1566	1566	1566	0
129	20250314	171800	169459426	1566	1566	1566	1566	0
130	20250314	171700	169459426	1566	1566	1566	1566	0
131	20250314	171600	169459426	1566	1566	1566	1566	0
132	20250314	171500	169459426	1566	1566	1566	1566	0
133	20250314	171400	169459426	1566	1566	1566	1566	0
134	20250314	171300	169459426	1566	1566	1566	1566	0
135	20250314	171200	169459426	1566	1566	1566	1566	0
136	20250314	171100	169459426	1566	1566	1566	1566	0
137	20250314	171000	169459426	1566	1566	1566	1566	0
138	20250314	170900	169459426	1566	1566	1566	1566	0
139	20250314	170800	169459426	1566	1566	1566	1566	0
140	20250314	170700	169459426	1566	1566	1566	1566	0
141	20250314	170600	169459426	1566	1566	1566	1566	0
142	20250314	170500	169459426	1566	1566	1566	1566	0
143	20250314	170400	169459426	1566	1566	1566	1566	0
144	20250314	170300	169459426	1566	1566	1566	1566	0
145	20250314	170200	169459426	1566	1566	1566	1566	0
146	20250314	170100	169459426	1566	1566	1566	1566	0
147	20250314	170000	169459426	1566	1566	1566	1566	0
148	20250314	165900	169459426	1566	1566	1566	1566	0
149	20250314	165800	169459426	1566	1566	1566	1566	0
150	20250314	165700	169459426	1566	1566	1566	1566	0
151	20250314	165600	169459426	1566	1566	1566	1566	0
152	20250314	165500	169459426	1566	1566	1566	1566	414
153	20250314	165400	169459426	1566	1566	1566	1566	0
154	20250314	165300	169459426	1566	1566	1566	1566	0
155	20250314	165200	169459426	1566	1566	1566	1566	0
156	20250314	165100	169459426	1566	1566	1566	1566	0
157	20250314	165000	169459426	1566	1566	1566	1566	0
158	20250314	164900	169459426	1566	1566	1566	1566	0
159	20250314	164800	169459426	1566	1566	1566	1566	0
160	20250314	164700	169459426	1566	1566	1566	1566	0
161	20250314	164600	169459426	1566	1566	1566	1566	0
162	20250314	164500	169459426	1566	1566	1566	1566	0
163	20250314	164400	169459426	1566	1566	1566	1566	0
164	20250314	164300	169459426	1566	1566	1566	1566	0
165	20250314	164200	169459426	1566	1566	1566	1566	0
166	20250314	164100	169459426	1566	1566	1566	1566	0
167	20250314	164000	169459426	1566	1566	1566	1566	0
168	20250314	163900	169459426	1566	1566	1566	1566	0
169	20250314	163800	169459426	1566	1566	1566	1566	0
170	20250314	163700	169459426	1566	1566	1566	1566	0
171	20250314	163600	169459426	1566	1566	1566	1566	0
172	20250314	163500	169459426	1566	1566	1566	1566	0
173	20250314	163400	169459426	1566	1566	1566	1566	0
174	20250314	163300	169459426	1566	1566	1566	1566	0
175	20250314	163200	169459426	1566	1566	1566	1566	0
176	20250314	163100	169459426	1566	1566	1566	1566	0
177	20250314	163000	169459426	1566	1566	1566	1566	0
178	20250314	162900	169459426	1566	1566	1566	1566	0
179	20250314	162800	169459426	1566	1566	1566	1566	0
180	20250314	162700	169459426	1566	1566	1566	1566	0
181	20250314	162600	169459426	1566	1566	1566	1566	0
182	20250314	162500	169459426	1566	1566	1566	1566	414
183	20250314	162400	169459426	1566	1566	1566	1566	0
184	20250314	162300	169459426	1566	1566	1566	1566	0
185	20250314	162200	169459426	1566	1566	1566	1566	0
186	20250314	162100	169459426	1566	1566	1566	1566	0
187	20250314	162000	169459426	1566	1566	1566	1566	0
188	20250314	161900	169459426	1566	1566	1566	1566	0
189	20250314	161800	169459426	1566	1566	1566	1566	0
190	20250314	161700	169459426	1566	1566	1566	1566	0
191	20250314	161600	169459426	1566	1566	1566	1566	0
192	20250314	161500	169459426	1566	1566	1566	1566	0
193	20250314	161400	169459426	1566	1566	1566	1566	0
194	20250314	161300	169459426	1566	1566	1566	1566	0
195	20250314	161200	169459426	1566	1566	1566	1566	0
196	20250314	161100	169459426	1566	1566	1566	1566	0
197	20250314	161000	169459426	1566	1566	1566	1566	0
198	20250314	160900	169459426	1566	1566	1566	1566	0
199	20250314	160800	169459426	1566	1566	1566	1566	0
200	20250314	160700	169459426	1566	1566	1566	1566	0
201	20250314	160600	169459426	1566	1566	1566	1566	0
202	20250314	160500	169459426	1566	1566	1566	1566	0
203	20250314	160400	169459426	1566	1566	1566	1566	0
204	20250314	160300	169459426	1566	1566	1566	1566	0
205	20250314	160200	169459426	1566	1566	1566	1566	0
206	20250314	160100	169459426	1566	1566	1566	1566	0
207	20250314	160000	169459426	1566	1566	1566	1566	0
208	20250314	155900	169459426	1566	1566	1566	1566	0
209	20250314	155800	169459426	1566	1566	1566	1566	0
210	20250314	155700	169459426	1566	1566	1566	1566	0
211	20250314	155600	169459426	1566	1566	1566	1566	0
212	20250314	155500	169459426	1566	1566	1566	1566	414
213	20250314	155400	169459426	1566	1566	1566	1566	0
214	20250314	155300	169459426	1566	1566	1566	1566	0
215	20250314	155200	169459426	1566	1566	1566	1566	0
216	20250314	155100	169459426	1566	1566	1566	1566	0
217	20250314	155000	169459426	1566	1566	1566	1566	0
218	20250314	154900	169459426	1566	1566	1566	1566	0
219	20250314	154800	169459426	1566	1566	1566	1566	0
220	20250314	154700	169459426	1566	1566	1566	1566	0
221	20250314	154600	169459426	1566	1566	1566	1566	0
222	20250314	154500	169459426	1566	1566	1566	1566	0
223	20250314	154400	169459426	1566	1566	1566	1566	0
224	20250314	154300	169459426	1566	1566	1566	1566	0
225	20250314	154200	169459426	1566	1566	1566	1566	0
226	20250314	154100	169459426	1566	1566	1566	1566	0
227	20250314	154000	169459426	1566	1566	1566	1566	0
228	20250314	153900	169459426	1566	1566	1566	1566	0
229	20250314	153800	169459426	1566	1566	1566	1566	0
230	20250314	153700	169459426	1566	1566	1566	1566	0
231	20250314	153600	169459426	1566	1566	1566	1566	0
232	20250314	153500	169459426	1566	1566	1566	1566	0
233	20250314	153400	169459426	1566	1566	1566	1566	0
234	20250314	153300	169459426	1566	1566	1566	1566	0
235	20250314	153200	169459426	1566	1566	1566	1566	0
236	20250314	153100	169459426	1566	1566	1566	1566	0
237	20250314	153000	169459426	1566	1566	1566	1566	414
238	20250314	152900	168811102	1564	1564	1564	1564	0
239	20250314	152800	168811102	1564	1564	1564	1564	0
240	20250314	152700	168811102	1564	1564	1564	1564	0
241	20250314	152600	168811102	1564	1564	1564	1564	0
242	20250314	152500	168811102	1564	1564	1564	1564	0
243	20250314	152400	168811102	1564	1564	1564	1564	0
244	20250314	152300	168811102	1564	1564	1564	1564	0
245	20250314	152200	168811102	1564	1564	1564	1564	0
246	20250314	152100	168811102	1564	1564	1564	1564	0
247	20250314	152000	168811102	1564	1564	1564	1564	0
248	20250314	151900	168811102	1564	1563	1564	1561	247
249	20250314	151800	168425234	1564	1564	1564	1564	0
250	20250314	151700	168425234	1564	1565	1565	1564	67
251	20250314	151600	168320388	1564	1564	1564	1564	153
252	20250314	151500	168081096	1564	1564	1564	1564	1500
253	20250314	151400	165735096	1564	1564	1564	1564	1
254	20250314	151300	165733532	1564	1567	1567	1564	602
255	20250314	151200	164791861	1567	1567	1567	1567	0
256	20250314	151100	164791861	1567	1567	1567	1567	0
257	20250314	151000	164791861	1567	1567	1567	1567	0
258	20250314	150900	164791861	1567	1565	1567	1565	281
259	20250314	150800	164352088	1565	1565	1565	1565	8
260	20250314	150700	164339568	1564	1565	1565	1564	736
261	20250314	150600	163187749	1567	1567	1567	1567	0
262	20250314	150500	163187749	1567	1567	1567	1567	0
263	20250314	150400	163187749	1567	1567	1567	1567	1
264	20250314	150300	163186182	1567	1567	1567	1567	0
265	20250314	150200	163186182	1567	1567	1567	1567	0
266	20250314	150100	163186182	1567	1567	1567	1567	0
267	20250314	150000	163186182	1567	1567	1567	1567	1
268	20250314	145900	163184615	1565	1565	1565	1565	0
269	20250314	145800	163184615	1565	1565	1565	1565	1
270	20250314	145700	163183050	1561	1566	1566	1561	4665
271	20250314	145600	155898917	1566	1566	1566	1566	0
272	20250314	145500	155898917	1566	1566	1566	1566	0
273	20250314	145400	155898917	1566	1566	1566	1566	0
274	20250314	145300	155898917	1566	1566	1566	1566	0
275	20250314	145200	155898917	1566	1566	1566	1566	0
276	20250314	145100	155898917	1566	1566	1566	1566	0
277	20250314	145000	155898917	1566	1566	1566	1566	15
278	20250314	144900	155875427	1566	1566	1566	1566	300
279	20250314	144800	155405627	1566	1569	1569	1566	145
280	20250314	144700	155178497	1564	1564	1564	1564	0
281	20250314	144600	155178497	1564	1564	1564	1564	0
282	20250314	144500	155178497	1564	1564	1564	1564	0
283	20250314	144400	155178497	1564	1564	1564	1564	0
284	20250314	144300	155178497	1564	1564	1564	1564	0
285	20250314	144200	155178497	1564	1564	1564	1564	0
286	20250314	144100	155178497	1564	1564	1564	1564	300
287	20250314	144000	154709297	1565	1565	1565	1565	327
288	20250314	143900	154197542	1566	1567	1567	1566	220
289	20250314	143800	153853021	1568	1568	1568	1568	27
290	20250314	143700	153810685	1568	1568	1568	1568	0
291	20250314	143600	153810685	1568	1570	1570	1568	447
292	20250314	143500	153109073	1577	1577	1577	1577	0
293	20250314	143400	153109073	1577	1576	1577	1576	105
294	20250314	143300	152943493	1577	1577	1577	1577	100
295	20250314	143200	152785793	1578	1578	1578	1578	0
296	20250314	143100	152785793	1578	1572	1578	1560	5600
297	20250314	143000	144004963	1571	1571	1571	1571	0
298	20250314	142900	144004963	1571	1571	1571	1571	0
299	20250314	142800	144004963	1571	1571	1571	1571	0
300	20250314	142700	144004963	1571	1571	1571	1571	0
301	20250314	142600	144004963	1571	1571	1571	1571	0
302	20250314	142500	144004963	1571	1571	1571	1571	0
303	20250314	142400	144004963	1571	1571	1571	1571	0
304	20250314	142300	144004963	1571	1572	1572	1571	760
305	20250314	142200	142810743	1572	1579	1579	1572	5242
306	20250314	142100	134569423	1579	1579	1579	1579	0
307	20250314	142000	134569423	1579	1579	1579	1579	0
308	20250314	141900	134569423	1579	1579	1579	1579	0
309	20250314	141800	134569423	1579	1579	1580	1579	574
310	20250314	141700	133662563	1579	1579	1579	1579	0
311	20250314	141600	133662563	1579	1578	1579	1578	557
312	20250314	141500	132783065	1571	1571	1571	1571	63
313	20250314	141400	132684092	1571	1571	1571	1571	0
314	20250314	141300	132684092	1571	1571	1571	1571	3
315	20250314	141200	132679379	1571	1571	1571	1571	0
316	20250314	141100	132679379	1571	1571	1571	1571	300
317	20250314	141000	132208079	1572	1577	1580	1572	420
318	20250314	140900	131547511	1577	1576	1577	1576	500
319	20250314	140800	130759301	1577	1577	1577	1577	0
320	20250314	140700	130759301	1577	1577	1577	1577	394
321	20250314	140600	130137963	1577	1567	1577	1567	1553
322	20250314	140500	127697081	1567	1565	1567	1565	2605
323	20250314	140400	123618043	1565	1560	1565	1559	3019
324	20250314	140300	118898377	1560	1560	1560	1560	0
325	20250314	140200	118898377	1560	1560	1560	1560	1
326	20250314	140100	118896817	1560	1560	1560	1560	0
327	20250314	140000	118896817	1560	1560	1560	1560	1
328	20250314	135900	118895257	1562	1562	1562	1562	0
329	20250314	135800	118895257	1562	1562	1562	1562	0
330	20250314	135700	118895257	1562	1562	1562	1562	0
331	20250314	135600	118895257	1562	1562	1562	1562	0
332	20250314	135500	118895257	1562	1562	1562	1562	0
333	20250314	135400	118895257	1562	1562	1562	1562	0
334	20250314	135300	118895257	1562	1562	1562	1562	201
335	20250314	135200	118581295	1565	1565	1565	1565	16
336	20250314	135100	118556255	1565	1565	1565	1565	0
337	20250314	135000	118556255	1565	1565	1565	1565	1
338	20250314	134900	118554690	1560	1560	1560	1560	0
339	20250314	134800	118554690	1560	1560	1560	1560	12
340	20250314	134700	118535970	1562	1562	1562	1562	7
341	20250314	134600	118525036	1562	1562	1562	1562	0
342	20250314	134500	118525036	1562	1562	1562	1562	0
343	20250314	134400	118525036	1562	1562	1562	1561	17
344	20250314	134300	118498497	1563	1563	1563	1563	0
345	20250314	134200	118498497	1563	1565	1565	1563	2
346	20250314	134100	118495369	1560	1561	1561	1560	217
347	20250314	134000	118156658	1561	1561	1561	1561	0
348	20250314	133900	118156658	1561	1561	1561	1561	0
349	20250314	133800	118156658	1561	1562	1565	1561	1003
350	20250314	133700	116587379	1558	1558	1558	1558	26
351	20250314	133600	116546871	1559	1559	1559	1559	0
352	20250314	133500	116546871	1559	1559	1559	1559	0
353	20250314	133400	116546871	1559	1559	1559	1559	71
354	20250314	133300	116436182	1560	1560	1560	1560	0
355	20250314	133200	116436182	1560	1561	1561	1560	107
356	20250314	133100	116269156	1562	1562	1562	1562	2
357	20250314	133000	116266032	1556	1556	1556	1556	0
358	20250314	132900	116266032	1556	1561	1561	1556	1500
359	20250314	132800	113930987	1562	1562	1562	1562	0
360	20250314	132700	113930987	1562	1562	1562	1562	0
361	20250314	132600	113930987	1562	1562	1562	1562	0
362	20250314	132500	113930987	1562	1562	1562	1562	0
363	20250314	132400	113930987	1562	1562	1562	1562	3
364	20250314	132300	113926301	1561	1561	1561	1561	1
365	20250314	132200	113924740	1555	1562	1562	1555	2692
366	20250314	132100	109738116	1561	1558	1561	1558	82
367	20250314	132000	109610201	1558	1558	1558	1558	310
368	20250314	131900	109127221	1559	1559	1559	1559	0
369	20250314	131800	109127221	1559	1559	1559	1559	44
370	20250314	131700	109058625	1560	1560	1560	1560	8
371	20250314	131600	109046145	1560	1561	1561	1560	119
372	20250314	131500	108860503	1560	1560	1560	1560	0
373	20250314	131400	108860503	1560	1560	1560	1560	0
374	20250314	131300	108860503	1560	1560	1560	1560	0
375	20250314	131200	108860503	1560	1560	1560	1560	0
376	20250314	131100	108860503	1560	1560	1560	1560	0
377	20250314	131000	108860503	1560	1561	1561	1558	48
378	20250314	130900	108785676	1557	1557	1557	1557	0
379	20250314	130800	108785676	1557	1557	1557	1557	0
380	20250314	130700	108785676	1557	1557	1557	1557	0
381	20250314	130600	108785676	1557	1557	1557	1557	0
382	20250314	130500	108785676	1557	1557	1557	1557	0
383	20250314	130400	108785676	1557	1557	1557	1557	0
384	20250314	130300	108785676	1557	1557	1557	1557	0
385	20250314	130200	108785676	1557	1562	1562	1557	647
386	20250314	130100	107776694	1562	1562	1562	1562	0
387	20250314	130000	107776694	1562	1562	1562	1562	0
388	20250314	125900	107776694	1562	1562	1562	1562	0
389	20250314	125800	107776694	1562	1562	1562	1562	9
390	20250314	125700	107762636	1562	1562	1562	1562	0
391	20250314	125600	107762636	1562	1562	1562	1562	0
392	20250314	125500	107762636	1562	1562	1562	1562	0
393	20250314	125400	107762636	1562	1562	1562	1562	0
394	20250314	125300	107762636	1562	1562	1562	1562	0
395	20250314	125200	107762636	1562	1562	1562	1562	0
396	20250314	125100	107762636	1562	1562	1562	1562	0
397	20250314	125000	107762636	1562	1562	1562	1562	3
398	20250314	124900	107757950	1561	1561	1561	1561	0
399	20250314	124800	107757950	1561	1561	1561	1561	0
400	20250314	124700	107757950	1561	1561	1561	1561	0
401	20250314	124600	107757950	1561	1561	1561	1561	130
402	20250314	124500	107555020	1561	1561	1561	1561	600
403	20250314	124400	106618420	1561	1561	1561	1561	0
404	20250314	124300	106618420	1561	1561	1561	1561	0
405	20250314	124200	106618420	1561	1561	1561	1561	0
406	20250314	124100	106618420	1561	1561	1561	1561	33
407	20250314	124000	106566907	1562	1562	1562	1562	0
408	20250314	123900	106566907	1562	1562	1562	1562	0
409	20250314	123800	106566907	1562	1562	1562	1562	0
410	20250314	123700	106566907	1562	1562	1562	1562	0
411	20250314	123600	106566907	1562	1562	1562	1562	200
412	20250314	123500	106254507	1562	1562	1562	1562	20
413	20250314	123400	106223267	1562	1562	1562	1562	10
414	20250314	123300	106207647	1563	1563	1563	1563	10
415	20250314	123200	106192017	1560	1560	1560	1560	0
416	20250314	123100	106192017	1560	1560	1560	1560	0
417	20250314	123000	106192017	1560	1560	1560	1560	0
418	20250314	122900	106192017	1560	1560	1560	1560	240
419	20250314	122800	105817617	1563	1563	1563	1563	1
420	20250314	122700	105816054	1560	1561	1561	1560	268
421	20250314	122600	105397713	1559	1559	1559	1559	0
422	20250314	122500	105397713	1559	1559	1559	1559	0
423	20250314	122400	105397713	1559	1559	1559	1559	0
424	20250314	122300	105397713	1559	1559	1559	1559	250
425	20250314	122200	105007963	1563	1563	1563	1563	58
426	20250314	122100	104917309	1563	1563	1563	1563	1
427	20250314	122000	104915746	1563	1563	1563	1563	0
428	20250314	121900	104915746	1563	1563	1563	1563	0
429	20250314	121800	104915746	1563	1560	1563	1559	377
430	20250314	121700	104327474	1557	1558	1558	1557	147
431	20250314	121600	104098508	1559	1558	1559	1558	201
432	20250314	121500	103785256	1558	1558	1558	1558	263
433	20250314	121400	103375502	1559	1559	1559	1559	0
434	20250314	121300	103375502	1559	1559	1559	1559	0
435	20250314	121200	103375502	1559	1559	1559	1559	0
436	20250314	121100	103375502	1559	1559	1559	1559	0
437	20250314	121000	103375502	1559	1559	1559	1559	0
438	20250314	120900	103375502	1559	1559	1559	1559	0
439	20250314	120800	103375502	1559	1559	1559	1559	0
440	20250314	120700	103375502	1559	1559	1559	1559	113
441	20250314	120600	103199335	1557	1557	1557	1557	0
442	20250314	120500	103199335	1557	1557	1558	1557	402
443	20250314	120400	102573420	1557	1557	1557	1557	0
444	20250314	120300	102573420	1557	1557	1557	1557	0
445	20250314	120200	102573420	1557	1557	1557	1557	144
446	20250314	120100	102349212	1557	1554	1557	1554	61
447	20250314	120000	102254268	1552	1552	1552	1552	19
448	20250314	115900	102224780	1552	1551	1552	1551	539
449	20250314	115800	101388567	1551	1552	1552	1551	47
450	20250314	115700	101315624	1553	1553	1553	1553	280
451	20250314	115600	100880784	1554	1554	1554	1554	0
452	20250314	115500	100880784	1554	1550	1554	1550	501
453	20250314	115400	100102513	1554	1554	1554	1554	0
454	20250314	115300	100102513	1554	1554	1554	1554	0
455	20250314	115200	100102513	1554	1551	1554	1550	502
456	20250314	115100	99324101	1553	1553	1553	1553	4
457	20250314	115000	99317889	1553	1553	1553	1553	0
458	20250314	114900	99317889	1553	1553	1553	1553	0
459	20250314	114800	99317889	1553	1553	1553	1553	0
460	20250314	114700	99317889	1553	1553	1553	1553	232
461	20250314	114600	98957593	1553	1553	1553	1553	85
462	20250314	114500	98825588	1549	1549	1549	1549	86
463	20250314	114400	98692374	1554	1554	1554	1554	0
464	20250314	114300	98692374	1554	1551	1554	1551	300
465	20250314	114200	98227027	1551	1551	1551	1551	0
466	20250314	114100	98227027	1551	1551	1551	1551	0
467	20250314	114000	98227027	1551	1551	1551	1551	184
468	20250314	113900	97941643	1549	1548	1549	1548	330
469	20250314	113800	97430703	1548	1548	1548	1548	34
470	20250314	113700	97378071	1548	1548	1548	1548	318
471	20250314	113600	96885807	1549	1549	1549	1549	0
472	20250314	113500	96885807	1549	1549	1549	1549	0
473	20250314	113400	96885807	1549	1548	1549	1548	368
474	20250314	113300	96316103	1545	1545	1545	1545	0
475	20250314	113200	96316103	1545	1545	1545	1545	0
476	20250314	113100	96316103	1545	1546	1546	1545	530
477	20250314	113000	95497004	1545	1546	1546	1545	175
478	20250314	112900	95226628	1548	1548	1548	1548	0
479	20250314	112800	95226628	1548	1548	1548	1548	70
480	20250314	112700	95118268	1553	1553	1553	1553	0
481	20250314	112600	95118268	1553	1553	1553	1553	0
482	20250314	112500	95118268	1553	1553	1553	1553	0
483	20250314	112400	95118268	1553	1553	1553	1553	0
484	20250314	112300	95118268	1553	1553	1553	1553	0
485	20250314	112200	95118268	1553	1553	1553	1553	0
486	20250314	112100	95118268	1553	1553	1553	1553	1
487	20250314	112000	95116715	1546	1548	1549	1545	1817
488	20250314	111900	92306923	1555	1555	1555	1555	0
489	20250314	111800	92306923	1555	1555	1555	1555	0
490	20250314	111700	92306923	1555	1555	1555	1555	5
491	20250314	111600	92299148	1545	1549	1549	1545	6552
492	20250314	111500	82164609	1551	1551	1551	1551	0
493	20250314	111400	82164609	1551	1551	1551	1551	0
494	20250314	111300	82164609	1551	1551	1551	1551	1000
495	20250314	111200	80613609	1551	1555	1555	1551	2389
496	20250314	111100	76902924	1555	1555	1555	1555	89
497	20250314	111000	76764529	1556	1557	1557	1556	3
498	20250314	110900	76759859	1558	1558	1558	1558	0
499	20250314	110800	76759859	1558	1558	1558	1558	0
500	20250314	110700	76759859	1558	1558	1558	1558	100
501	20250314	110600	76604059	1557	1557	1557	1557	24
502	20250314	110500	76566691	1557	1557	1557	1557	1
503	20250314	110400	76565134	1552	1554	1554	1552	200
504	20250314	110300	76254632	1552	1552	1552	1552	0
505	20250314	110200	76254632	1552	1552	1552	1552	0
506	20250314	110100	76254632	1552	1552	1552	1552	0
507	20250314	110000	76254632	1552	1552	1552	1552	0
508	20250314	105900	76254632	1552	1552	1552	1552	0
509	20250314	105800	76254632	1552	1552	1552	1552	0
510	20250314	105700	76254632	1552	1552	1552	1552	93
511	20250314	105600	76110296	1552	1552	1552	1552	0
512	20250314	105500	76110296	1552	1562	1562	1552	125
513	20250314	105400	75915486	1552	1552	1552	1552	290
514	20250314	105300	75465406	1552	1552	1552	1552	7
515	20250314	105200	75454542	1553	1553	1553	1553	0
516	20250314	105100	75454542	1553	1553	1553	1553	0
517	20250314	105000	75454542	1553	1553	1553	1553	0
518	20250314	104900	75454542	1553	1553	1553	1553	1508
519	20250314	104800	73112618	1563	1561	1563	1561	15
520	20250314	104700	73089192	1551	1551	1551	1551	0
521	20250314	104600	73089192	1551	1551	1551	1551	0
522	20250314	104500	73089192	1551	1551	1551	1551	0
523	20250314	104400	73089192	1551	1551	1551	1551	0
524	20250314	104300	73089192	1551	1552	1552	1551	2
525	20250314	104200	73086089	1561	1561	1561	1561	0
526	20250314	104100	73086089	1561	1561	1561	1561	5
527	20250314	104000	73078284	1561	1561	1561	1561	0
528	20250314	103900	73078284	1561	1561	1561	1561	0
529	20250314	103800	73078284	1561	1561	1561	1561	0
530	20250314	103700	73078284	1561	1561	1561	1561	67
531	20250314	103600	72973697	1561	1561	1561	1561	0
532	20250314	103500	72973697	1561	1553	1561	1551	603
533	20250314	103400	72038422	1553	1553	1553	1553	0
534	20250314	103300	72038422	1553	1553	1553	1553	0
535	20250314	103200	72038422	1553	1553	1553	1553	400
536	20250314	103100	71417222	1564	1564	1564	1564	0
537	20250314	103000	71417222	1564	1564	1564	1564	0
538	20250314	102900	71417222	1564	1564	1564	1564	0
539	20250314	102800	71417222	1564	1554	1564	1554	200
540	20250314	102700	71105471	1554	1554	1554	1554	0
541	20250314	102600	71105471	1554	1550	1554	1550	50
542	20250314	102500	71027876	1550	1550	1550	1550	0
543	20250314	102400	71027876	1550	1550	1550	1550	1
544	20250314	102300	71026326	1545	1545	1545	1545	0
545	20250314	102200	71026326	1545	1545	1545	1545	0
546	20250314	102100	71026326	1545	1546	1546	1545	902
547	20250314	102000	69632735	1546	1546	1546	1546	340
548	20250314	101900	69107095	1547	1547	1547	1547	0
549	20250314	101800	69107095	1547	1547	1547	1547	11
550	20250314	101700	69090078	1547	1546	1547	1544	1013
551	20250314	101600	67523880	1547	1552	1552	1547	6727
552	20250314	101500	57098605	1550	1550	1550	1550	0
553	20250314	101400	57098605	1550	1558	1558	1550	46
554	20250314	101300	57027225	1558	1558	1558	1558	2
555	20250314	101200	57024109	1550	1550	1550	1550	0
556	20250314	101100	57024109	1550	1550	1550	1550	329
557	20250314	101000	56514159	1550	1550	1550	1550	370
558	20250314	100900	55940659	1553	1553	1553	1553	0
559	20250314	100800	55940659	1553	1550	1553	1550	1892
560	20250314	100700	53003594	1548	1548	1548	1548	402
561	20250314	100600	52381298	1547	1547	1547	1547	0
562	20250314	100500	52381298	1547	1547	1547	1547	0
563	20250314	100400	52381298	1547	1548	1548	1547	248
564	20250314	100300	51997630	1547	1547	1547	1547	0
565	20250314	100200	51997630	1547	1550	1550	1547	789
566	20250314	100100	50776653	1550	1550	1550	1550	48
567	20250314	100000	50702253	1547	1551	1551	1547	55
568	20250314	095900	50617068	1552	1552	1552	1552	0
569	20250314	095800	50617068	1552	1552	1553	1542	1017
570	20250314	095700	49039577	1552	1552	1552	1552	0
571	20250314	095600	49039577	1552	1537	1552	1537	2
572	20250314	095500	49036488	1530	1552	1552	1530	6343
573	20250314	095400	39261693	1552	1552	1552	1552	1764
574	20250314	095300	36523965	1553	1553	1553	1553	0
575	20250314	095200	36523965	1553	1553	1553	1553	0
576	20250314	095100	36523965	1553	1553	1553	1553	0
577	20250314	095000	36523965	1553	1553	1553	1552	44
578	20250314	094900	36455674	1553	1553	1553	1553	11
579	20250314	094800	36438591	1559	1559	1559	1559	0
580	20250314	094700	36438591	1559	1559	1559	1559	2
581	20250314	094600	36435473	1559	1559	1559	1559	0
582	20250314	094500	36435473	1559	1559	1559	1559	1
583	20250314	094400	36433914	1552	1552	1552	1552	1
584	20250314	094300	36432362	1552	1552	1552	1552	0
585	20250314	094200	36432362	1552	1552	1552	1552	0
586	20250314	094100	36432362	1552	1552	1552	1552	400
587	20250314	094000	35811562	1559	1559	1559	1559	0
588	20250314	093900	35811562	1559	1557	1559	1552	6669
589	20250314	093800	25458664	1558	1558	1558	1558	38
590	20250314	093700	25399460	1559	1559	1559	1559	0
591	20250314	093600	25399460	1559	1559	1559	1559	2
592	20250314	093500	25396342	1555	1555	1555	1555	400
593	20250314	093400	24774342	1552	1552	1552	1552	0
594	20250314	093300	24774342	1552	1552	1552	1552	0
595	20250314	093200	24774342	1552	1552	1552	1552	1
596	20250314	093100	24772790	1552	1552	1552	1552	0
597	20250314	093000	24772790	1552	1559	1559	1552	480
598	20250314	092900	24025745	1555	1555	1555	1555	1
599	20250314	092800	24024190	1553	1553	1553	1553	1
600	20250314	092700	24022637	1552	1552	1552	1552	4
601	20250314	092600	24016429	1559	1552	1559	1552	1327
602	20250314	092500	21956918	1553	1553	1553	1553	0
603	20250314	092400	21956918	1553	1556	1556	1553	3130
604	20250314	092300	17094404	1555	1555	1555	1555	60
605	20250314	092200	17001104	1555	1562	1562	1555	4229
606	20250314	092100	10407913	1562	1562	1562	1562	0
607	20250314	092000	10407913	1562	1565	1565	1562	66
608	20250314	091900	10304626	1565	1565	1565	1565	10
609	20250314	091800	10288976	1563	1562	1563	1562	3
610	20250314	091700	10284289	1563	1565	1565	1563	90
611	20250314	091600	10143452	1563	1563	1563	1563	0
612	20250314	091500	10143452	1563	1563	1563	1563	2
613	20250314	091400	10140326	1567	1566	1567	1566	98
614	20250314	091300	9986830	1561	1561	1561	1561	0
615	20250314	091200	9986830	1561	1561	1561	1561	0
616	20250314	091100	9986830	1561	1561	1561	1561	62
617	20250314	091000	9890048	1560	1562	1562	1560	1420
618	20250314	090900	7673526	1561	1561	1562	1561	292
619	20250314	090800	7217713	1562	1562	1562	1562	1
620	20250314	090700	7216151	1563	1567	1567	1563	843
621	20250314	090600	5895174	1567	1567	1567	1567	391
622	20250314	090500	5282477	1567	1567	1567	1567	205
623	20250314	090400	4961242	1567	1564	1567	1564	666
624	20250314	090300	3918787	1557	1557	1557	1557	10
625	20250314	090200	3903217	1555	1555	1555	1555	0
626	20250314	090100	3903217	1555	1557	1557	1555	304
627	20250314	090000	3430480	1565	1565	1565	1565	2192