KissMeData/013000/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	190000	18998959	1235	1235	1235	1235	579
3	20250314	185900	18998959	1235	1235	1235	1235	0
4	20250314	185800	18998959	1235	1235	1235	1235	0
5	20250314	185700	18998959	1235	1235	1235	1235	0
6	20250314	185600	18998959	1235	1235	1235	1235	0
7	20250314	185500	18998959	1235	1235	1235	1235	0
8	20250314	185400	18998959	1235	1235	1235	1235	0
9	20250314	185300	18998959	1235	1235	1235	1235	0
10	20250314	185200	18998959	1235	1235	1235	1235	0
11	20250314	185100	18998959	1235	1235	1235	1235	0
12	20250314	185000	18998959	1235	1235	1235	1235	0
13	20250314	184900	18998959	1235	1235	1235	1235	0
14	20250314	184800	18998959	1235	1235	1235	1235	0
15	20250314	184700	18998959	1235	1235	1235	1235	0
16	20250314	184600	18998959	1235	1235	1235	1235	0
17	20250314	184500	18998959	1235	1235	1235	1235	0
18	20250314	184400	18998959	1235	1235	1235	1235	0
19	20250314	184300	18998959	1235	1235	1235	1235	0
20	20250314	184200	18998959	1235	1235	1235	1235	0
21	20250314	184100	18998959	1235	1235	1235	1235	0
22	20250314	184000	18998959	1235	1235	1235	1235	0
23	20250314	183900	18998959	1235	1235	1235	1235	0
24	20250314	183800	18998959	1235	1235	1235	1235	0
25	20250314	183700	18998959	1235	1235	1235	1235	0
26	20250314	183600	18998959	1235	1235	1235	1235	0
27	20250314	183500	18998959	1235	1235	1235	1235	0
28	20250314	183400	18998959	1235	1235	1235	1235	0
29	20250314	183300	18998959	1235	1235	1235	1235	0
30	20250314	183200	18998959	1235	1235	1235	1235	0
31	20250314	183100	18998959	1235	1235	1235	1235	0
32	20250314	183000	18998959	1235	1235	1235	1235	579
33	20250314	182900	18998959	1235	1235	1235	1235	0
34	20250314	182800	18998959	1235	1235	1235	1235	0
35	20250314	182700	18998959	1235	1235	1235	1235	0
36	20250314	182600	18998959	1235	1235	1235	1235	0
37	20250314	182500	18998959	1235	1235	1235	1235	0
38	20250314	182400	18998959	1235	1235	1235	1235	0
39	20250314	182300	18998959	1235	1235	1235	1235	0
40	20250314	182200	18998959	1235	1235	1235	1235	0
41	20250314	182100	18998959	1235	1235	1235	1235	0
42	20250314	182000	18998959	1235	1235	1235	1235	0
43	20250314	181900	18998959	1235	1235	1235	1235	0
44	20250314	181800	18998959	1235	1235	1235	1235	0
45	20250314	181700	18998959	1235	1235	1235	1235	0
46	20250314	181600	18998959	1235	1235	1235	1235	0
47	20250314	181500	18998959	1235	1235	1235	1235	0
48	20250314	181400	18998959	1235	1235	1235	1235	0
49	20250314	181300	18998959	1235	1235	1235	1235	0
50	20250314	181200	18998959	1235	1235	1235	1235	0
51	20250314	181100	18998959	1235	1235	1235	1235	0
52	20250314	181000	18998959	1235	1235	1235	1235	0
53	20250314	180900	18998959	1235	1235	1235	1235	0
54	20250314	180800	18998959	1235	1235	1235	1235	0
55	20250314	180700	18998959	1235	1235	1235	1235	0
56	20250314	180600	18998959	1235	1235	1235	1235	0
57	20250314	180500	18998959	1235	1235	1235	1235	0
58	20250314	180400	18998959	1235	1235	1235	1235	0
59	20250314	180300	18998959	1235	1235	1235	1235	0
60	20250314	180200	18998959	1235	1235	1235	1235	0
61	20250314	180100	18998959	1235	1235	1235	1235	0
62	20250314	180000	18998959	1235	1235	1235	1235	579
63	20250314	175900	18998959	1235	1235	1235	1235	0
64	20250314	175800	18998959	1235	1235	1235	1235	0
65	20250314	175700	18998959	1235	1235	1235	1235	0
66	20250314	175600	18998959	1235	1235	1235	1235	0
67	20250314	175500	18998959	1235	1235	1235	1235	0
68	20250314	175400	18998959	1235	1235	1235	1235	0
69	20250314	175300	18998959	1235	1235	1235	1235	0
70	20250314	175200	18998959	1235	1235	1235	1235	0
71	20250314	175100	18998959	1235	1235	1235	1235	0
72	20250314	175000	18998959	1235	1235	1235	1235	0
73	20250314	174900	18998959	1235	1235	1235	1235	0
74	20250314	174800	18998959	1235	1235	1235	1235	0
75	20250314	174700	18998959	1235	1235	1235	1235	0
76	20250314	174600	18998959	1235	1235	1235	1235	0
77	20250314	174500	18998959	1235	1235	1235	1235	0
78	20250314	174400	18998959	1235	1235	1235	1235	0
79	20250314	174300	18998959	1235	1235	1235	1235	0
80	20250314	174200	18998959	1235	1235	1235	1235	0
81	20250314	174100	18998959	1235	1235	1235	1235	0
82	20250314	174000	18998959	1235	1235	1235	1235	0
83	20250314	173900	18998959	1235	1235	1235	1235	0
84	20250314	173800	18998959	1235	1235	1235	1235	0
85	20250314	173700	18998959	1235	1235	1235	1235	0
86	20250314	173600	18998959	1235	1235	1235	1235	0
87	20250314	173500	18998959	1235	1235	1235	1235	0
88	20250314	173400	18998959	1235	1235	1235	1235	0
89	20250314	173300	18998959	1235	1235	1235	1235	0
90	20250314	173200	18998959	1235	1235	1235	1235	0
91	20250314	173100	18998959	1235	1235	1235	1235	0
92	20250314	173000	18998959	1235	1235	1235	1235	579
93	20250314	172900	18998959	1235	1235	1235	1235	0
94	20250314	172800	18998959	1235	1235	1235	1235	0
95	20250314	172700	18998959	1235	1235	1235	1235	0
96	20250314	172600	18998959	1235	1235	1235	1235	0
97	20250314	172500	18998959	1235	1235	1235	1235	0
98	20250314	172400	18998959	1235	1235	1235	1235	0
99	20250314	172300	18998959	1235	1235	1235	1235	0
100	20250314	172200	18998959	1235	1235	1235	1235	0
101	20250314	172100	18998959	1235	1235	1235	1235	0
102	20250314	172000	18998959	1235	1235	1235	1235	0
103	20250314	171900	18998959	1235	1235	1235	1235	0
104	20250314	171800	18998959	1235	1235	1235	1235	0
105	20250314	171700	18998959	1235	1235	1235	1235	0
106	20250314	171600	18998959	1235	1235	1235	1235	0
107	20250314	171500	18998959	1235	1235	1235	1235	0
108	20250314	171400	18998959	1235	1235	1235	1235	0
109	20250314	171300	18998959	1235	1235	1235	1235	0
110	20250314	171200	18998959	1235	1235	1235	1235	0
111	20250314	171100	18998959	1235	1235	1235	1235	0
112	20250314	171000	18998959	1235	1235	1235	1235	0
113	20250314	170900	18998959	1235	1235	1235	1235	0
114	20250314	170800	18998959	1235	1235	1235	1235	0
115	20250314	170700	18998959	1235	1235	1235	1235	0
116	20250314	170600	18998959	1235	1235	1235	1235	0
117	20250314	170500	18998959	1235	1235	1235	1235	0
118	20250314	170400	18998959	1235	1235	1235	1235	0
119	20250314	170300	18998959	1235	1235	1235	1235	0
120	20250314	170200	18998959	1235	1235	1235	1235	0
121	20250314	170100	18998959	1235	1235	1235	1235	0
122	20250314	170000	18998959	1235	1235	1235	1235	579
123	20250314	165900	18998959	1235	1235	1235	1235	0
124	20250314	165800	18998959	1235	1235	1235	1235	0
125	20250314	165700	18998959	1235	1235	1235	1235	0
126	20250314	165600	18998959	1235	1235	1235	1235	0
127	20250314	165500	18998959	1235	1235	1235	1235	0
128	20250314	165400	18998959	1235	1235	1235	1235	0
129	20250314	165300	18998959	1235	1235	1235	1235	0
130	20250314	165200	18998959	1235	1235	1235	1235	0
131	20250314	165100	18998959	1235	1235	1235	1235	0
132	20250314	165000	18998959	1235	1235	1235	1235	0
133	20250314	164900	18998959	1235	1235	1235	1235	0
134	20250314	164800	18998959	1235	1235	1235	1235	0
135	20250314	164700	18998959	1235	1235	1235	1235	0
136	20250314	164600	18998959	1235	1235	1235	1235	0
137	20250314	164500	18998959	1235	1235	1235	1235	0
138	20250314	164400	18998959	1235	1235	1235	1235	0
139	20250314	164300	18998959	1235	1235	1235	1235	0
140	20250314	164200	18998959	1235	1235	1235	1235	0
141	20250314	164100	18998959	1235	1235	1235	1235	0
142	20250314	164000	18998959	1235	1235	1235	1235	0
143	20250314	163900	18998959	1235	1235	1235	1235	0
144	20250314	163800	18998959	1235	1235	1235	1235	0
145	20250314	163700	18998959	1235	1235	1235	1235	0
146	20250314	163600	18998959	1235	1235	1235	1235	0
147	20250314	163500	18998959	1235	1235	1235	1235	0
148	20250314	163400	18998959	1235	1235	1235	1235	0
149	20250314	163300	18998959	1235	1235	1235	1235	0
150	20250314	163200	18998959	1235	1235	1235	1235	0
151	20250314	163100	18998959	1235	1235	1235	1235	0
152	20250314	163000	18998959	1235	1235	1235	1235	579
153	20250314	162900	18998959	1235	1235	1235	1235	0
154	20250314	162800	18998959	1235	1235	1235	1235	0
155	20250314	162700	18998959	1235	1235	1235	1235	0
156	20250314	162600	18998959	1235	1235	1235	1235	0
157	20250314	162500	18998959	1235	1235	1235	1235	0
158	20250314	162400	18998959	1235	1235	1235	1235	0
159	20250314	162300	18998959	1235	1235	1235	1235	0
160	20250314	162200	18998959	1235	1235	1235	1235	0
161	20250314	162100	18998959	1235	1235	1235	1235	0
162	20250314	162000	18998959	1235	1235	1235	1235	0
163	20250314	161900	18998959	1235	1235	1235	1235	0
164	20250314	161800	18998959	1235	1235	1235	1235	0
165	20250314	161700	18998959	1235	1235	1235	1235	0
166	20250314	161600	18998959	1235	1235	1235	1235	0
167	20250314	161500	18998959	1235	1235	1235	1235	0
168	20250314	161400	18998959	1235	1235	1235	1235	0
169	20250314	161300	18998959	1235	1235	1235	1235	0
170	20250314	161200	18998959	1235	1235	1235	1235	0
171	20250314	161100	18998959	1235	1235	1235	1235	0
172	20250314	161000	18998959	1235	1235	1235	1235	0
173	20250314	160900	18998959	1235	1235	1235	1235	0
174	20250314	160800	18998959	1235	1235	1235	1235	0
175	20250314	160700	18998959	1235	1235	1235	1235	0
176	20250314	160600	18998959	1235	1235	1235	1235	0
177	20250314	160500	18998959	1235	1235	1235	1235	0
178	20250314	160400	18998959	1235	1235	1235	1235	0
179	20250314	160300	18998959	1235	1235	1235	1235	0
180	20250314	160200	18998959	1235	1235	1235	1235	0
181	20250314	160100	18998959	1235	1235	1235	1235	0
182	20250314	160000	18998959	1235	1235	1235	1235	579
183	20250314	155900	18998959	1235	1235	1235	1235	0
184	20250314	155800	18998959	1235	1235	1235	1235	0
185	20250314	155700	18998959	1235	1235	1235	1235	0
186	20250314	155600	18998959	1235	1235	1235	1235	0
187	20250314	155500	18998959	1235	1235	1235	1235	0
188	20250314	155400	18998959	1235	1235	1235	1235	0
189	20250314	155300	18998959	1235	1235	1235	1235	0
190	20250314	155200	18998959	1235	1235	1235	1235	0
191	20250314	155100	18998959	1235	1235	1235	1235	0
192	20250314	155000	18998959	1235	1235	1235	1235	0
193	20250314	154900	18998959	1235	1235	1235	1235	0
194	20250314	154800	18998959	1235	1235	1235	1235	0
195	20250314	154700	18998959	1235	1235	1235	1235	0
196	20250314	154600	18998959	1235	1235	1235	1235	0
197	20250314	154500	18998959	1235	1235	1235	1235	0
198	20250314	154400	18998959	1235	1235	1235	1235	0
199	20250314	154300	18998959	1235	1235	1235	1235	0
200	20250314	154200	18998959	1235	1235	1235	1235	0
201	20250314	154100	18998959	1235	1235	1235	1235	0
202	20250314	154000	18998959	1235	1235	1235	1235	0
203	20250314	153900	18998959	1235	1235	1235	1235	0
204	20250314	153800	18998959	1235	1235	1235	1235	0
205	20250314	153700	18998959	1235	1235	1235	1235	0
206	20250314	153600	18998959	1235	1235	1235	1235	0
207	20250314	153500	18998959	1235	1235	1235	1235	0
208	20250314	153400	18998959	1235	1235	1235	1235	0
209	20250314	153300	18998959	1235	1235	1235	1235	0
210	20250314	153200	18998959	1235	1235	1235	1235	0
211	20250314	153100	18998959	1235	1235	1235	1235	0
212	20250314	153000	18998959	1235	1235	1235	1235	1158
213	20250314	152900	18283894	1236	1236	1236	1236	0
214	20250314	152800	18283894	1236	1236	1236	1236	0
215	20250314	152700	18283894	1236	1236	1236	1236	0
216	20250314	152600	18283894	1236	1236	1236	1236	0
217	20250314	152500	18283894	1236	1236	1236	1236	0
218	20250314	152400	18283894	1236	1236	1236	1236	0
219	20250314	152300	18283894	1236	1236	1236	1236	0
220	20250314	152200	18283894	1236	1236	1236	1236	0
221	20250314	152100	18283894	1236	1236	1236	1236	0
222	20250314	152000	18283894	1236	1236	1236	1236	0
223	20250314	151900	18283894	1236	1236	1236	1236	0
224	20250314	151800	18283894	1236	1236	1236	1236	0
225	20250314	151700	18283894	1236	1236	1236	1236	0
226	20250314	151600	18283894	1236	1236	1236	1236	810
227	20250314	151500	17282734	1236	1236	1236	1236	0
228	20250314	151400	17282734	1236	1236	1236	1236	0
229	20250314	151300	17282734	1236	1236	1236	1236	0
230	20250314	151200	17282734	1236	1236	1236	1236	0
231	20250314	151100	17282734	1236	1236	1236	1236	0
232	20250314	151000	17282734	1236	1236	1236	1236	0
233	20250314	150900	17282734	1236	1236	1236	1236	19
234	20250314	150800	17259250	1236	1236	1236	1236	0
235	20250314	150700	17259250	1236	1236	1236	1236	2
236	20250314	150600	17256778	1234	1234	1234	1234	0
237	20250314	150500	17256778	1234	1234	1234	1234	540
238	20250314	150400	16590418	1234	1234	1234	1234	0
239	20250314	150300	16590418	1234	1234	1234	1234	65
240	20250314	150200	16510208	1234	1234	1234	1234	56
241	20250314	150100	16441104	1234	1234	1234	1234	70
242	20250314	150000	16354724	1236	1236	1236	1236	0
243	20250314	145900	16354724	1236	1230	1236	1230	10
244	20250314	145800	16342418	1236	1236	1236	1236	0
245	20250314	145700	16342418	1236	1235	1236	1235	59
246	20250314	145600	16269552	1235	1235	1235	1235	0
247	20250314	145500	16269552	1235	1235	1235	1235	0
248	20250314	145400	16269552	1235	1235	1235	1235	1
249	20250314	145300	16268317	1222	1232	1232	1222	711
250	20250314	145200	15397317	1236	1236	1236	1236	0
251	20250314	145100	15397317	1236	1236	1236	1236	0
252	20250314	145000	15397317	1236	1236	1236	1236	0
253	20250314	144900	15397317	1236	1236	1236	1236	0
254	20250314	144800	15397317	1236	1236	1236	1236	1
255	20250314	144700	15396081	1233	1233	1233	1233	1
256	20250314	144600	15394848	1237	1237	1237	1237	0
257	20250314	144500	15394848	1237	1237	1237	1237	0
258	20250314	144400	15394848	1237	1237	1237	1237	0
259	20250314	144300	15394848	1237	1237	1237	1237	0
260	20250314	144200	15394848	1237	1237	1237	1237	0
261	20250314	144100	15394848	1237	1237	1237	1237	0
262	20250314	144000	15394848	1237	1237	1237	1237	0
263	20250314	143900	15394848	1237	1237	1237	1237	0
264	20250314	143800	15394848	1237	1237	1237	1237	0
265	20250314	143700	15394848	1237	1237	1237	1237	0
266	20250314	143600	15394848	1237	1237	1237	1237	0
267	20250314	143500	15394848	1237	1237	1237	1237	0
268	20250314	143400	15394848	1237	1237	1237	1237	0
269	20250314	143300	15394848	1237	1237	1237	1237	1
270	20250314	143200	15393611	1233	1233	1233	1233	3
271	20250314	143100	15389912	1237	1237	1237	1237	0
272	20250314	143000	15389912	1237	1237	1237	1237	0
273	20250314	142900	15389912	1237	1237	1237	1237	0
274	20250314	142800	15389912	1237	1237	1237	1237	1
275	20250314	142700	15388675	1234	1234	1234	1234	0
276	20250314	142600	15388675	1234	1234	1234	1234	3
277	20250314	142500	15384973	1237	1237	1237	1237	0
278	20250314	142400	15384973	1237	1237	1237	1237	0
279	20250314	142300	15384973	1237	1237	1237	1237	200
280	20250314	142200	15137573	1237	1237	1237	1237	0
281	20250314	142100	15137573	1237	1237	1237	1237	0
282	20250314	142000	15137573	1237	1237	1237	1237	0
283	20250314	141900	15137573	1237	1237	1237	1237	100
284	20250314	141800	15013873	1237	1237	1237	1237	0
285	20250314	141700	15013873	1237	1237	1237	1237	0
286	20250314	141600	15013873	1237	1237	1237	1237	0
287	20250314	141500	15013873	1237	1237	1237	1237	1
288	20250314	141400	15012636	1233	1236	1236	1233	17
289	20250314	141300	14991662	1237	1237	1237	1237	0
290	20250314	141200	14991662	1237	1237	1237	1237	0
291	20250314	141100	14991662	1237	1237	1237	1237	0
292	20250314	141000	14991662	1237	1237	1237	1237	0
293	20250314	140900	14991662	1237	1237	1237	1237	0
294	20250314	140800	14991662	1237	1237	1237	1237	5
295	20250314	140700	14985477	1236	1236	1236	1236	0
296	20250314	140600	14985477	1236	1236	1236	1236	6
297	20250314	140500	14978061	1236	1236	1236	1236	0
298	20250314	140400	14978061	1236	1236	1236	1236	0
299	20250314	140300	14978061	1236	1236	1236	1236	0
300	20250314	140200	14978061	1236	1236	1236	1236	0
301	20250314	140100	14978061	1236	1236	1236	1236	21
302	20250314	140000	14952105	1237	1237	1237	1237	0
303	20250314	135900	14952105	1237	1237	1237	1237	0
304	20250314	135800	14952105	1237	1237	1237	1237	0
305	20250314	135700	14952105	1237	1237	1237	1237	0
306	20250314	135600	14952105	1237	1237	1237	1237	0
307	20250314	135500	14952105	1237	1237	1237	1237	0
308	20250314	135400	14952105	1237	1237	1237	1237	0
309	20250314	135300	14952105	1237	1237	1237	1237	0
310	20250314	135200	14952105	1237	1237	1237	1237	0
311	20250314	135100	14952105	1237	1237	1237	1237	2
312	20250314	135000	14949631	1230	1236	1236	1230	3500
313	20250314	134900	10642604	1237	1237	1237	1237	0
314	20250314	134800	10642604	1237	1237	1237	1237	0
315	20250314	134700	10642604	1237	1237	1237	1237	1
316	20250314	134600	10641367	1235	1235	1235	1235	0
317	20250314	134500	10641367	1235	1235	1235	1235	657
318	20250314	134400	9829972	1235	1235	1235	1235	0
319	20250314	134300	9829972	1235	1235	1235	1235	0
320	20250314	134200	9829972	1235	1235	1235	1235	0
321	20250314	134100	9829972	1235	1235	1235	1235	14
322	20250314	134000	9812682	1235	1235	1235	1235	0
323	20250314	133900	9812682	1235	1235	1235	1235	29
324	20250314	133800	9776867	1235	1235	1235	1235	0
325	20250314	133700	9776867	1235	1235	1235	1235	0
326	20250314	133600	9776867	1235	1235	1235	1235	0
327	20250314	133500	9776867	1235	1235	1235	1235	0
328	20250314	133400	9776867	1235	1235	1235	1235	0
329	20250314	133300	9776867	1235	1235	1235	1235	1
330	20250314	133200	9775632	1237	1237	1237	1237	0
331	20250314	133100	9775632	1237	1237	1237	1237	0
332	20250314	133000	9775632	1237	1237	1237	1237	0
333	20250314	132900	9775632	1237	1237	1237	1237	0
334	20250314	132800	9775632	1237	1237	1237	1237	0
335	20250314	132700	9775632	1237	1237	1237	1237	0
336	20250314	132600	9775632	1237	1237	1237	1237	0
337	20250314	132500	9775632	1237	1237	1237	1237	0
338	20250314	132400	9775632	1237	1237	1237	1237	0
339	20250314	132300	9775632	1237	1237	1237	1237	0
340	20250314	132200	9775632	1237	1237	1237	1237	0
341	20250314	132100	9775632	1237	1237	1237	1237	0
342	20250314	132000	9775632	1237	1237	1237	1237	0
343	20250314	131900	9775632	1237	1237	1237	1237	0
344	20250314	131800	9775632	1237	1237	1237	1237	0
345	20250314	131700	9775632	1237	1237	1237	1237	0
346	20250314	131600	9775632	1237	1237	1237	1237	0
347	20250314	131500	9775632	1237	1237	1237	1237	0
348	20250314	131400	9775632	1237	1237	1237	1237	0
349	20250314	131300	9775632	1237	1237	1237	1237	1
350	20250314	131200	9774395	1222	1222	1222	1222	0
351	20250314	131100	9774395	1222	1236	1236	1222	642
352	20250314	131000	8987531	1236	1236	1236	1236	0
353	20250314	130900	8987531	1236	1236	1236	1236	1
354	20250314	130800	8986295	1236	1236	1236	1236	0
355	20250314	130700	8986295	1236	1236	1236	1236	14
356	20250314	130600	8968991	1236	1236	1236	1236	0
357	20250314	130500	8968991	1236	1236	1236	1236	16
358	20250314	130400	8949215	1237	1237	1237	1237	0
359	20250314	130300	8949215	1237	1237	1237	1237	0
360	20250314	130200	8949215	1237	1237	1237	1237	0
361	20250314	130100	8949215	1237	1237	1237	1237	14
362	20250314	130000	8931897	1237	1237	1237	1237	0
363	20250314	125900	8931897	1237	1237	1237	1237	3
364	20250314	125800	8928186	1238	1238	1238	1238	0
365	20250314	125700	8928186	1238	1238	1238	1238	13
366	20250314	125600	8912092	1237	1237	1237	1237	1
367	20250314	125500	8910855	1238	1237	1238	1237	363
368	20250314	125400	8461823	1237	1237	1237	1237	0
369	20250314	125300	8461823	1237	1237	1237	1237	0
370	20250314	125200	8461823	1237	1237	1237	1237	27
371	20250314	125100	8428424	1237	1237	1237	1237	0
372	20250314	125000	8428424	1237	1237	1237	1237	0
373	20250314	124900	8428424	1237	1237	1237	1237	0
374	20250314	124800	8428424	1237	1237	1237	1237	0
375	20250314	124700	8428424	1237	1237	1237	1237	0
376	20250314	124600	8428424	1237	1237	1237	1237	0
377	20250314	124500	8428424	1237	1237	1237	1237	0
378	20250314	124400	8428424	1237	1237	1237	1237	0
379	20250314	124300	8428424	1237	1237	1237	1237	14
380	20250314	124200	8411106	1237	1237	1237	1237	0
381	20250314	124100	8411106	1237	1237	1237	1237	0
382	20250314	124000	8411106	1237	1237	1237	1237	0
383	20250314	123900	8411106	1237	1237	1237	1237	14
384	20250314	123800	8393788	1236	1236	1236	1236	0
385	20250314	123700	8393788	1236	1236	1236	1236	0
386	20250314	123600	8393788	1236	1236	1236	1236	1
387	20250314	123500	8392552	1237	1237	1237	1237	1
388	20250314	123400	8391315	1236	1236	1236	1236	0
389	20250314	123300	8391315	1236	1236	1236	1236	2
390	20250314	123200	8388843	1237	1237	1237	1237	28
391	20250314	123100	8354207	1236	1236	1236	1236	0
392	20250314	123000	8354207	1236	1236	1236	1236	0
393	20250314	122900	8354207	1236	1236	1236	1236	0
394	20250314	122800	8354207	1236	1236	1236	1236	0
395	20250314	122700	8354207	1236	1236	1236	1236	0
396	20250314	122600	8354207	1236	1236	1236	1236	1
397	20250314	122500	8352971	1237	1237	1237	1237	0
398	20250314	122400	8352971	1237	1237	1237	1237	0
399	20250314	122300	8352971	1237	1237	1237	1237	0
400	20250314	122200	8352971	1237	1237	1237	1237	0
401	20250314	122100	8352971	1237	1237	1237	1237	15
402	20250314	122000	8334416	1237	1237	1237	1237	0
403	20250314	121900	8334416	1237	1237	1237	1237	0
404	20250314	121800	8334416	1237	1237	1237	1237	0
405	20250314	121700	8334416	1237	1237	1237	1237	1
406	20250314	121600	8333179	1236	1236	1236	1236	1
407	20250314	121500	8331943	1235	1235	1235	1235	0
408	20250314	121400	8331943	1235	1235	1235	1235	48
409	20250314	121300	8272663	1237	1237	1237	1237	0
410	20250314	121200	8272663	1237	1237	1237	1237	0
411	20250314	121100	8272663	1237	1237	1237	1237	0
412	20250314	121000	8272663	1237	1237	1237	1237	1
413	20250314	120900	8271426	1233	1233	1233	1233	0
414	20250314	120800	8271426	1233	1233	1233	1233	0
415	20250314	120700	8271426	1233	1233	1233	1233	43
416	20250314	120600	8218407	1237	1237	1237	1237	0
417	20250314	120500	8218407	1237	1237	1237	1237	0
418	20250314	120400	8218407	1237	1237	1237	1237	0
419	20250314	120300	8218407	1237	1237	1237	1237	0
420	20250314	120200	8218407	1237	1236	1237	1236	2
421	20250314	120100	8215934	1232	1232	1232	1232	0
422	20250314	120000	8215934	1232	1236	1236	1232	2300
423	20250314	115900	5379741	1237	1237	1237	1237	0
424	20250314	115800	5379741	1237	1237	1237	1237	3
425	20250314	115700	5376030	1237	1237	1237	1237	0
426	20250314	115600	5376030	1237	1237	1237	1237	2
427	20250314	115500	5373556	1237	1237	1237	1237	0
428	20250314	115400	5373556	1237	1237	1237	1237	0
429	20250314	115300	5373556	1237	1237	1237	1237	0
430	20250314	115200	5373556	1237	1237	1237	1237	13
431	20250314	115100	5357475	1237	1237	1237	1237	0
432	20250314	115000	5357475	1237	1237	1237	1237	62
433	20250314	114900	5280781	1237	1237	1237	1237	0
434	20250314	114800	5280781	1237	1237	1237	1237	0
435	20250314	114700	5280781	1237	1237	1237	1237	0
436	20250314	114600	5280781	1237	1237	1237	1237	14
437	20250314	114500	5263463	1237	1237	1237	1237	1
438	20250314	114400	5262226	1236	1236	1236	1236	0
439	20250314	114300	5262226	1236	1236	1236	1236	0
440	20250314	114200	5262226	1236	1236	1236	1236	0
441	20250314	114100	5262226	1236	1237	1237	1236	15
442	20250314	114000	5243672	1237	1237	1237	1237	0
443	20250314	113900	5243672	1237	1237	1237	1237	0
444	20250314	113800	5243672	1237	1237	1237	1237	0
445	20250314	113700	5243672	1237	1237	1237	1237	0
446	20250314	113600	5243672	1237	1237	1237	1237	0
447	20250314	113500	5243672	1237	1237	1237	1237	1
448	20250314	113400	5242435	1235	1235	1235	1235	0
449	20250314	113300	5242435	1235	1235	1235	1235	0
450	20250314	113200	5242435	1235	1235	1235	1235	0
451	20250314	113100	5242435	1235	1235	1235	1235	7
452	20250314	113000	5233790	1237	1237	1237	1237	0
453	20250314	112900	5233790	1237	1237	1237	1237	1
454	20250314	112800	5232553	1234	1234	1234	1234	0
455	20250314	112700	5232553	1234	1234	1234	1234	13
456	20250314	112600	5216511	1237	1237	1237	1237	0
457	20250314	112500	5216511	1237	1237	1237	1237	0
458	20250314	112400	5216511	1237	1233	1237	1233	63
459	20250314	112300	5138820	1237	1237	1237	1237	0
460	20250314	112200	5138820	1237	1237	1237	1237	0
461	20250314	112100	5138820	1237	1237	1237	1237	0
462	20250314	112000	5138820	1237	1237	1237	1237	0
463	20250314	111900	5138820	1237	1237	1237	1237	0
464	20250314	111800	5138820	1237	1237	1237	1237	1
465	20250314	111700	5137583	1233	1233	1233	1233	0
466	20250314	111600	5137583	1233	1233	1233	1233	0
467	20250314	111500	5137583	1233	1233	1233	1233	0
468	20250314	111400	5137583	1233	1233	1233	1233	0
469	20250314	111300	5137583	1233	1233	1233	1233	0
470	20250314	111200	5137583	1233	1233	1233	1233	0
471	20250314	111100	5137583	1233	1233	1233	1233	0
472	20250314	111000	5137583	1233	1233	1233	1233	0
473	20250314	110900	5137583	1233	1237	1237	1233	6
474	20250314	110800	5130181	1238	1238	1238	1238	0
475	20250314	110700	5130181	1238	1238	1238	1238	0
476	20250314	110600	5130181	1238	1238	1238	1238	0
477	20250314	110500	5130181	1238	1237	1238	1237	2
478	20250314	110400	5127706	1238	1238	1238	1238	0
479	20250314	110300	5127706	1238	1238	1238	1238	0
480	20250314	110200	5127706	1238	1238	1238	1238	0
481	20250314	110100	5127706	1238	1238	1238	1238	0
482	20250314	110000	5127706	1238	1238	1238	1238	0
483	20250314	105900	5127706	1238	1238	1238	1238	0
484	20250314	105800	5127706	1238	1238	1238	1238	2
485	20250314	105700	5125230	1233	1233	1233	1233	0
486	20250314	105600	5125230	1233	1233	1233	1233	0
487	20250314	105500	5125230	1233	1233	1233	1233	9
488	20250314	105400	5114133	1233	1233	1233	1233	0
489	20250314	105300	5114133	1233	1233	1233	1233	0
490	20250314	105200	5114133	1233	1234	1234	1233	324
491	20250314	105100	4714337	1235	1235	1235	1235	10
492	20250314	105000	4701987	1235	1235	1235	1235	0
493	20250314	104900	4701987	1235	1236	1236	1235	11
494	20250314	104800	4688401	1239	1239	1239	1239	0
495	20250314	104700	4688401	1239	1239	1239	1239	0
496	20250314	104600	4688401	1239	1239	1239	1239	0
497	20250314	104500	4688401	1239	1239	1239	1239	0
498	20250314	104400	4688401	1239	1239	1239	1239	0
499	20250314	104300	4688401	1239	1239	1239	1239	0
500	20250314	104200	4688401	1239	1239	1239	1239	0
501	20250314	104100	4688401	1239	1239	1239	1239	100
502	20250314	104000	4564501	1239	1239	1239	1239	0
503	20250314	103900	4564501	1239	1236	1239	1236	10
504	20250314	103800	4552138	1239	1237	1239	1237	11
505	20250314	103700	4538529	1237	1239	1239	1237	1001
506	20250314	103600	3298292	1239	1239	1239	1239	0
507	20250314	103500	3298292	1239	1239	1239	1239	0
508	20250314	103400	3298292	1239	1239	1239	1239	0
509	20250314	103300	3298292	1239	1239	1239	1239	0
510	20250314	103200	3298292	1239	1239	1239	1239	0
511	20250314	103100	3298292	1239	1239	1239	1239	0
512	20250314	103000	3298292	1239	1239	1239	1239	0
513	20250314	102900	3298292	1239	1239	1239	1239	0
514	20250314	102800	3298292	1239	1239	1239	1239	0
515	20250314	102700	3298292	1239	1239	1239	1239	0
516	20250314	102600	3298292	1239	1239	1239	1239	0
517	20250314	102500	3298292	1239	1239	1239	1239	0
518	20250314	102400	3298292	1239	1239	1239	1239	0
519	20250314	102300	3298292	1239	1239	1239	1239	0
520	20250314	102200	3298292	1239	1239	1239	1239	0
521	20250314	102100	3298292	1239	1239	1239	1239	0
522	20250314	102000	3298292	1239	1239	1239	1239	0
523	20250314	101900	3298292	1239	1239	1239	1239	0
524	20250314	101800	3298292	1239	1239	1239	1239	2
525	20250314	101700	3295814	1237	1237	1237	1237	0
526	20250314	101600	3295814	1237	1237	1237	1237	1
527	20250314	101500	3294577	1239	1239	1239	1239	2
528	20250314	101400	3292099	1239	1239	1239	1239	0
529	20250314	101300	3292099	1239	1239	1239	1239	0
530	20250314	101200	3292099	1239	1239	1239	1239	8
531	20250314	101100	3282187	1239	1239	1239	1239	0
532	20250314	101000	3282187	1239	1239	1239	1239	4
533	20250314	100900	3277231	1236	1236	1236	1236	9
534	20250314	100800	3266107	1239	1239	1239	1239	10
535	20250314	100700	3253717	1238	1238	1238	1238	0
536	20250314	100600	3253717	1238	1238	1238	1238	0
537	20250314	100500	3253717	1238	1238	1238	1238	143
538	20250314	100400	3076683	1238	1238	1238	1238	15
539	20250314	100300	3058113	1239	1239	1239	1239	0
540	20250314	100200	3058113	1239	1239	1239	1239	0
541	20250314	100100	3058113	1239	1239	1239	1239	0
542	20250314	100000	3058113	1239	1239	1239	1239	0
543	20250314	095900	3058113	1239	1239	1239	1239	1
544	20250314	095800	3056874	1239	1239	1239	1239	0
545	20250314	095700	3056874	1239	1239	1239	1239	0
546	20250314	095600	3056874	1239	1239	1239	1239	0
547	20250314	095500	3056874	1239	1239	1239	1239	0
548	20250314	095400	3056874	1239	1239	1239	1239	0
549	20250314	095300	3056874	1239	1239	1239	1239	0
550	20250314	095200	3056874	1239	1239	1239	1239	0
551	20250314	095100	3056874	1239	1239	1239	1239	0
552	20250314	095000	3056874	1239	1239	1239	1239	0
553	20250314	094900	3056874	1239	1239	1239	1239	0
554	20250314	094800	3056874	1239	1239	1239	1239	0
555	20250314	094700	3056874	1239	1239	1239	1239	0
556	20250314	094600	3056874	1239	1239	1239	1239	0
557	20250314	094500	3056874	1239	1239	1239	1239	0
558	20250314	094400	3056874	1239	1239	1239	1239	0
559	20250314	094300	3056874	1239	1239	1239	1239	0
560	20250314	094200	3056874	1239	1239	1239	1239	0
561	20250314	094100	3056874	1239	1239	1239	1239	0
562	20250314	094000	3056874	1239	1239	1239	1239	0
563	20250314	093900	3056874	1239	1239	1239	1239	0
564	20250314	093800	3056874	1239	1239	1239	1239	0
565	20250314	093700	3056874	1239	1239	1239	1239	0
566	20250314	093600	3056874	1239	1236	1239	1235	112
567	20250314	093500	2918536	1240	1240	1240	1240	0
568	20250314	093400	2918536	1240	1240	1240	1240	0
569	20250314	093300	2918536	1240	1240	1240	1240	0
570	20250314	093200	2918536	1240	1240	1240	1240	0
571	20250314	093100	2918536	1240	1240	1240	1240	0
572	20250314	093000	2918536	1240	1240	1240	1240	0
573	20250314	092900	2918536	1240	1240	1240	1240	0
574	20250314	092800	2918536	1240	1240	1240	1240	0
575	20250314	092700	2918536	1240	1240	1240	1240	0
576	20250314	092600	2918536	1240	1240	1240	1240	0
577	20250314	092500	2918536	1240	1240	1240	1240	0
578	20250314	092400	2918536	1240	1240	1240	1240	0
579	20250314	092300	2918536	1240	1234	1240	1234	711
580	20250314	092200	2041134	1240	1240	1240	1240	0
581	20250314	092100	2041134	1240	1240	1240	1240	0
582	20250314	092000	2041134	1240	1240	1240	1240	0
583	20250314	091900	2041134	1240	1240	1240	1240	3
584	20250314	091800	2037414	1240	1240	1240	1240	5
585	20250314	091700	2031214	1240	1240	1240	1240	0
586	20250314	091600	2031214	1240	1232	1240	1232	60
587	20250314	091500	1957014	1232	1232	1232	1232	0
588	20250314	091400	1957014	1232	1229	1232	1229	148
589	20250314	091300	1774754	1229	1228	1229	1228	700
590	20250314	091200	914617	1222	1222	1222	1222	19
591	20250314	091100	891399	1228	1228	1228	1228	0
592	20250314	091000	891399	1228	1224	1228	1224	61
593	20250314	090900	816680	1222	1222	1222	1222	40
594	20250314	090800	767800	1227	1227	1227	1227	0
595	20250314	090700	767800	1227	1227	1227	1227	0
596	20250314	090600	767800	1227	1218	1227	1217	462
597	20250314	090500	205516	1228	1228	1228	1228	1
598	20250314	090400	204288	1216	1216	1216	1216	0
599	20250314	090300	204288	1216	1216	1216	1216	0
600	20250314	090200	204288	1216	1216	1216	1216	0
601	20250314	090100	204288	1216	1216	1216	1216	0
602	20250314	090000	204288	1216	1216	1216	1216	168