KissMeData/258610/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	210200	235297935	1349	1349	1349	1349	940
3	20250314	210100	235297935	1349	1349	1349	1349	0
4	20250314	210000	235297935	1349	1349	1349	1349	0
5	20250314	205900	235297935	1349	1349	1349	1349	0
6	20250314	205800	235297935	1349	1349	1349	1349	0
7	20250314	205700	235297935	1349	1349	1349	1349	0
8	20250314	205600	235297935	1349	1349	1349	1349	0
9	20250314	205500	235297935	1349	1349	1349	1349	0
10	20250314	205400	235297935	1349	1349	1349	1349	0
11	20250314	205300	235297935	1349	1349	1349	1349	0
12	20250314	205200	235297935	1349	1349	1349	1349	0
13	20250314	205100	235297935	1349	1349	1349	1349	0
14	20250314	205000	235297935	1349	1349	1349	1349	0
15	20250314	204900	235297935	1349	1349	1349	1349	0
16	20250314	204800	235297935	1349	1349	1349	1349	0
17	20250314	204700	235297935	1349	1349	1349	1349	0
18	20250314	204600	235297935	1349	1349	1349	1349	0
19	20250314	204500	235297935	1349	1349	1349	1349	0
20	20250314	204400	235297935	1349	1349	1349	1349	0
21	20250314	204300	235297935	1349	1349	1349	1349	0
22	20250314	204200	235297935	1349	1349	1349	1349	0
23	20250314	204100	235297935	1349	1349	1349	1349	0
24	20250314	204000	235297935	1349	1349	1349	1349	0
25	20250314	203900	235297935	1349	1349	1349	1349	0
26	20250314	203800	235297935	1349	1349	1349	1349	0
27	20250314	203700	235297935	1349	1349	1349	1349	0
28	20250314	203600	235297935	1349	1349	1349	1349	0
29	20250314	203500	235297935	1349	1349	1349	1349	0
30	20250314	203400	235297935	1349	1349	1349	1349	0
31	20250314	203300	235297935	1349	1349	1349	1349	0
32	20250314	203200	235297935	1349	1349	1349	1349	940
33	20250314	203100	235297935	1349	1349	1349	1349	0
34	20250314	203000	235297935	1349	1349	1349	1349	0
35	20250314	202900	235297935	1349	1349	1349	1349	0
36	20250314	202800	235297935	1349	1349	1349	1349	0
37	20250314	202700	235297935	1349	1349	1349	1349	0
38	20250314	202600	235297935	1349	1349	1349	1349	0
39	20250314	202500	235297935	1349	1349	1349	1349	0
40	20250314	202400	235297935	1349	1349	1349	1349	0
41	20250314	202300	235297935	1349	1349	1349	1349	0
42	20250314	202200	235297935	1349	1349	1349	1349	0
43	20250314	202100	235297935	1349	1349	1349	1349	0
44	20250314	202000	235297935	1349	1349	1349	1349	0
45	20250314	201900	235297935	1349	1349	1349	1349	0
46	20250314	201800	235297935	1349	1349	1349	1349	0
47	20250314	201700	235297935	1349	1349	1349	1349	0
48	20250314	201600	235297935	1349	1349	1349	1349	0
49	20250314	201500	235297935	1349	1349	1349	1349	0
50	20250314	201400	235297935	1349	1349	1349	1349	0
51	20250314	201300	235297935	1349	1349	1349	1349	0
52	20250314	201200	235297935	1349	1349	1349	1349	0
53	20250314	201100	235297935	1349	1349	1349	1349	0
54	20250314	201000	235297935	1349	1349	1349	1349	0
55	20250314	200900	235297935	1349	1349	1349	1349	0
56	20250314	200800	235297935	1349	1349	1349	1349	0
57	20250314	200700	235297935	1349	1349	1349	1349	0
58	20250314	200600	235297935	1349	1349	1349	1349	0
59	20250314	200500	235297935	1349	1349	1349	1349	0
60	20250314	200400	235297935	1349	1349	1349	1349	0
61	20250314	200300	235297935	1349	1349	1349	1349	0
62	20250314	200200	235297935	1349	1349	1349	1349	940
63	20250314	200100	235297935	1349	1349	1349	1349	0
64	20250314	200000	235297935	1349	1349	1349	1349	0
65	20250314	195900	235297935	1349	1349	1349	1349	0
66	20250314	195800	235297935	1349	1349	1349	1349	0
67	20250314	195700	235297935	1349	1349	1349	1349	0
68	20250314	195600	235297935	1349	1349	1349	1349	0
69	20250314	195500	235297935	1349	1349	1349	1349	0
70	20250314	195400	235297935	1349	1349	1349	1349	0
71	20250314	195300	235297935	1349	1349	1349	1349	0
72	20250314	195200	235297935	1349	1349	1349	1349	0
73	20250314	195100	235297935	1349	1349	1349	1349	0
74	20250314	195000	235297935	1349	1349	1349	1349	0
75	20250314	194900	235297935	1349	1349	1349	1349	0
76	20250314	194800	235297935	1349	1349	1349	1349	0
77	20250314	194700	235297935	1349	1349	1349	1349	0
78	20250314	194600	235297935	1349	1349	1349	1349	0
79	20250314	194500	235297935	1349	1349	1349	1349	0
80	20250314	194400	235297935	1349	1349	1349	1349	0
81	20250314	194300	235297935	1349	1349	1349	1349	0
82	20250314	194200	235297935	1349	1349	1349	1349	0
83	20250314	194100	235297935	1349	1349	1349	1349	0
84	20250314	194000	235297935	1349	1349	1349	1349	0
85	20250314	193900	235297935	1349	1349	1349	1349	0
86	20250314	193800	235297935	1349	1349	1349	1349	0
87	20250314	193700	235297935	1349	1349	1349	1349	0
88	20250314	193600	235297935	1349	1349	1349	1349	0
89	20250314	193500	235297935	1349	1349	1349	1349	0
90	20250314	193400	235297935	1349	1349	1349	1349	0
91	20250314	193300	235297935	1349	1349	1349	1349	0
92	20250314	193200	235297935	1349	1349	1349	1349	940
93	20250314	193100	235297935	1349	1349	1349	1349	0
94	20250314	193000	235297935	1349	1349	1349	1349	0
95	20250314	192900	235297935	1349	1349	1349	1349	0
96	20250314	192800	235297935	1349	1349	1349	1349	0
97	20250314	192700	235297935	1349	1349	1349	1349	0
98	20250314	192600	235297935	1349	1349	1349	1349	0
99	20250314	192500	235297935	1349	1349	1349	1349	0
100	20250314	192400	235297935	1349	1349	1349	1349	0
101	20250314	192300	235297935	1349	1349	1349	1349	0
102	20250314	192200	235297935	1349	1349	1349	1349	0
103	20250314	192100	235297935	1349	1349	1349	1349	0
104	20250314	192000	235297935	1349	1349	1349	1349	0
105	20250314	191900	235297935	1349	1349	1349	1349	0
106	20250314	191800	235297935	1349	1349	1349	1349	0
107	20250314	191700	235297935	1349	1349	1349	1349	0
108	20250314	191600	235297935	1349	1349	1349	1349	0
109	20250314	191500	235297935	1349	1349	1349	1349	0
110	20250314	191400	235297935	1349	1349	1349	1349	0
111	20250314	191300	235297935	1349	1349	1349	1349	0
112	20250314	191200	235297935	1349	1349	1349	1349	0
113	20250314	191100	235297935	1349	1349	1349	1349	0
114	20250314	191000	235297935	1349	1349	1349	1349	0
115	20250314	190900	235297935	1349	1349	1349	1349	0
116	20250314	190800	235297935	1349	1349	1349	1349	0
117	20250314	190700	235297935	1349	1349	1349	1349	0
118	20250314	190600	235297935	1349	1349	1349	1349	0
119	20250314	190500	235297935	1349	1349	1349	1349	0
120	20250314	190400	235297935	1349	1349	1349	1349	0
121	20250314	190300	235297935	1349	1349	1349	1349	0
122	20250314	190200	235297935	1349	1349	1349	1349	940
123	20250314	190100	235297935	1349	1349	1349	1349	0
124	20250314	190000	235297935	1349	1349	1349	1349	0
125	20250314	185900	235297935	1349	1349	1349	1349	0
126	20250314	185800	235297935	1349	1349	1349	1349	0
127	20250314	185700	235297935	1349	1349	1349	1349	0
128	20250314	185600	235297935	1349	1349	1349	1349	0
129	20250314	185500	235297935	1349	1349	1349	1349	0
130	20250314	185400	235297935	1349	1349	1349	1349	0
131	20250314	185300	235297935	1349	1349	1349	1349	0
132	20250314	185200	235297935	1349	1349	1349	1349	0
133	20250314	185100	235297935	1349	1349	1349	1349	0
134	20250314	185000	235297935	1349	1349	1349	1349	0
135	20250314	184900	235297935	1349	1349	1349	1349	0
136	20250314	184800	235297935	1349	1349	1349	1349	0
137	20250314	184700	235297935	1349	1349	1349	1349	0
138	20250314	184600	235297935	1349	1349	1349	1349	0
139	20250314	184500	235297935	1349	1349	1349	1349	0
140	20250314	184400	235297935	1349	1349	1349	1349	0
141	20250314	184300	235297935	1349	1349	1349	1349	0
142	20250314	184200	235297935	1349	1349	1349	1349	0
143	20250314	184100	235297935	1349	1349	1349	1349	0
144	20250314	184000	235297935	1349	1349	1349	1349	0
145	20250314	183900	235297935	1349	1349	1349	1349	0
146	20250314	183800	235297935	1349	1349	1349	1349	0
147	20250314	183700	235297935	1349	1349	1349	1349	0
148	20250314	183600	235297935	1349	1349	1349	1349	0
149	20250314	183500	235297935	1349	1349	1349	1349	0
150	20250314	183400	235297935	1349	1349	1349	1349	0
151	20250314	183300	235297935	1349	1349	1349	1349	0
152	20250314	183200	235297935	1349	1349	1349	1349	940
153	20250314	183100	235297935	1349	1349	1349	1349	0
154	20250314	183000	235297935	1349	1349	1349	1349	0
155	20250314	182900	235297935	1349	1349	1349	1349	0
156	20250314	182800	235297935	1349	1349	1349	1349	0
157	20250314	182700	235297935	1349	1349	1349	1349	0
158	20250314	182600	235297935	1349	1349	1349	1349	0
159	20250314	182500	235297935	1349	1349	1349	1349	0
160	20250314	182400	235297935	1349	1349	1349	1349	0
161	20250314	182300	235297935	1349	1349	1349	1349	0
162	20250314	182200	235297935	1349	1349	1349	1349	0
163	20250314	182100	235297935	1349	1349	1349	1349	0
164	20250314	182000	235297935	1349	1349	1349	1349	0
165	20250314	181900	235297935	1349	1349	1349	1349	0
166	20250314	181800	235297935	1349	1349	1349	1349	0
167	20250314	181700	235297935	1349	1349	1349	1349	0
168	20250314	181600	235297935	1349	1349	1349	1349	0
169	20250314	181500	235297935	1349	1349	1349	1349	0
170	20250314	181400	235297935	1349	1349	1349	1349	0
171	20250314	181300	235297935	1349	1349	1349	1349	0
172	20250314	181200	235297935	1349	1349	1349	1349	0
173	20250314	181100	235297935	1349	1349	1349	1349	0
174	20250314	181000	235297935	1349	1349	1349	1349	0
175	20250314	180900	235297935	1349	1349	1349	1349	0
176	20250314	180800	235297935	1349	1349	1349	1349	0
177	20250314	180700	235297935	1349	1349	1349	1349	0
178	20250314	180600	235297935	1349	1349	1349	1349	0
179	20250314	180500	235297935	1349	1349	1349	1349	0
180	20250314	180400	235297935	1349	1349	1349	1349	0
181	20250314	180300	235297935	1349	1349	1349	1349	0
182	20250314	180200	235297935	1349	1349	1349	1349	940
183	20250314	180100	235297935	1349	1349	1349	1349	0
184	20250314	180000	235297935	1349	1349	1349	1349	0
185	20250314	175900	235297935	1349	1349	1349	1349	0
186	20250314	175800	235297935	1349	1349	1349	1349	0
187	20250314	175700	235297935	1349	1349	1349	1349	0
188	20250314	175600	235297935	1349	1349	1349	1349	0
189	20250314	175500	235297935	1349	1349	1349	1349	0
190	20250314	175400	235297935	1349	1349	1349	1349	0
191	20250314	175300	235297935	1349	1349	1349	1349	0
192	20250314	175200	235297935	1349	1349	1349	1349	0
193	20250314	175100	235297935	1349	1349	1349	1349	0
194	20250314	175000	235297935	1349	1349	1349	1349	0
195	20250314	174900	235297935	1349	1349	1349	1349	0
196	20250314	174800	235297935	1349	1349	1349	1349	0
197	20250314	174700	235297935	1349	1349	1349	1349	0
198	20250314	174600	235297935	1349	1349	1349	1349	0
199	20250314	174500	235297935	1349	1349	1349	1349	0
200	20250314	174400	235297935	1349	1349	1349	1349	0
201	20250314	174300	235297935	1349	1349	1349	1349	0
202	20250314	174200	235297935	1349	1349	1349	1349	0
203	20250314	174100	235297935	1349	1349	1349	1349	0
204	20250314	174000	235297935	1349	1349	1349	1349	0
205	20250314	173900	235297935	1349	1349	1349	1349	0
206	20250314	173800	235297935	1349	1349	1349	1349	0
207	20250314	173700	235297935	1349	1349	1349	1349	0
208	20250314	173600	235297935	1349	1349	1349	1349	0
209	20250314	173500	235297935	1349	1349	1349	1349	0
210	20250314	173400	235297935	1349	1349	1349	1349	0
211	20250314	173300	235297935	1349	1349	1349	1349	0
212	20250314	173200	235297935	1349	1349	1349	1349	940
213	20250314	173100	235297935	1349	1349	1349	1349	0
214	20250314	173000	235297935	1349	1349	1349	1349	0
215	20250314	172900	235297935	1349	1349	1349	1349	0
216	20250314	172800	235297935	1349	1349	1349	1349	0
217	20250314	172700	235297935	1349	1349	1349	1349	0
218	20250314	172600	235297935	1349	1349	1349	1349	0
219	20250314	172500	235297935	1349	1349	1349	1349	0
220	20250314	172400	235297935	1349	1349	1349	1349	0
221	20250314	172300	235297935	1349	1349	1349	1349	0
222	20250314	172200	235297935	1349	1349	1349	1349	0
223	20250314	172100	235297935	1349	1349	1349	1349	0
224	20250314	172000	235297935	1349	1349	1349	1349	0
225	20250314	171900	235297935	1349	1349	1349	1349	0
226	20250314	171800	235297935	1349	1349	1349	1349	0
227	20250314	171700	235297935	1349	1349	1349	1349	0
228	20250314	171600	235297935	1349	1349	1349	1349	0
229	20250314	171500	235297935	1349	1349	1349	1349	0
230	20250314	171400	235297935	1349	1349	1349	1349	0
231	20250314	171300	235297935	1349	1349	1349	1349	0
232	20250314	171200	235297935	1349	1349	1349	1349	0
233	20250314	171100	235297935	1349	1349	1349	1349	0
234	20250314	171000	235297935	1349	1349	1349	1349	0
235	20250314	170900	235297935	1349	1349	1349	1349	0
236	20250314	170800	235297935	1349	1349	1349	1349	0
237	20250314	170700	235297935	1349	1349	1349	1349	0
238	20250314	170600	235297935	1349	1349	1349	1349	0
239	20250314	170500	235297935	1349	1349	1349	1349	0
240	20250314	170400	235297935	1349	1349	1349	1349	0
241	20250314	170300	235297935	1349	1349	1349	1349	0
242	20250314	170200	235297935	1349	1349	1349	1349	940
243	20250314	170100	235297935	1349	1349	1349	1349	0
244	20250314	170000	235297935	1349	1349	1349	1349	0
245	20250314	165900	235297935	1349	1349	1349	1349	0
246	20250314	165800	235297935	1349	1349	1349	1349	0
247	20250314	165700	235297935	1349	1349	1349	1349	0
248	20250314	165600	235297935	1349	1349	1349	1349	0
249	20250314	165500	235297935	1349	1349	1349	1349	0
250	20250314	165400	235297935	1349	1349	1349	1349	0
251	20250314	165300	235297935	1349	1349	1349	1349	0
252	20250314	165200	235297935	1349	1349	1349	1349	0
253	20250314	165100	235297935	1349	1349	1349	1349	0
254	20250314	165000	235297935	1349	1349	1349	1349	0
255	20250314	164900	235297935	1349	1349	1349	1349	0
256	20250314	164800	235297935	1349	1349	1349	1349	0
257	20250314	164700	235297935	1349	1349	1349	1349	0
258	20250314	164600	235297935	1349	1349	1349	1349	0
259	20250314	164500	235297935	1349	1349	1349	1349	0
260	20250314	164400	235297935	1349	1349	1349	1349	0
261	20250314	164300	235297935	1349	1349	1349	1349	0
262	20250314	164200	235297935	1349	1349	1349	1349	0
263	20250314	164100	235297935	1349	1349	1349	1349	0
264	20250314	164000	235297935	1349	1349	1349	1349	0
265	20250314	163900	235297935	1349	1349	1349	1349	0
266	20250314	163800	235297935	1349	1349	1349	1349	0
267	20250314	163700	235297935	1349	1349	1349	1349	0
268	20250314	163600	235297935	1349	1349	1349	1349	0
269	20250314	163500	235297935	1349	1349	1349	1349	0
270	20250314	163400	235297935	1349	1349	1349	1349	0
271	20250314	163300	235297935	1349	1349	1349	1349	0
272	20250314	163200	235297935	1349	1349	1349	1349	940
273	20250314	163100	235297935	1349	1349	1349	1349	0
274	20250314	163000	235297935	1349	1349	1349	1349	0
275	20250314	162900	235297935	1349	1349	1349	1349	0
276	20250314	162800	235297935	1349	1349	1349	1349	0
277	20250314	162700	235297935	1349	1349	1349	1349	0
278	20250314	162600	235297935	1349	1349	1349	1349	0
279	20250314	162500	235297935	1349	1349	1349	1349	0
280	20250314	162400	235297935	1349	1349	1349	1349	0
281	20250314	162300	235297935	1349	1349	1349	1349	0
282	20250314	162200	235297935	1349	1349	1349	1349	0
283	20250314	162100	235297935	1349	1349	1349	1349	0
284	20250314	162000	235297935	1349	1349	1349	1349	0
285	20250314	161900	235297935	1349	1349	1349	1349	0
286	20250314	161800	235297935	1349	1349	1349	1349	0
287	20250314	161700	235297935	1349	1349	1349	1349	0
288	20250314	161600	235297935	1349	1349	1349	1349	0
289	20250314	161500	235297935	1349	1349	1349	1349	0
290	20250314	161400	235297935	1349	1349	1349	1349	0
291	20250314	161300	235297935	1349	1349	1349	1349	0
292	20250314	161200	235297935	1349	1349	1349	1349	0
293	20250314	161100	235297935	1349	1349	1349	1349	0
294	20250314	161000	235297935	1349	1349	1349	1349	0
295	20250314	160900	235297935	1349	1349	1349	1349	0
296	20250314	160800	235297935	1349	1349	1349	1349	0
297	20250314	160700	235297935	1349	1349	1349	1349	0
298	20250314	160600	235297935	1349	1349	1349	1349	0
299	20250314	160500	235297935	1349	1349	1349	1349	0
300	20250314	160400	235297935	1349	1349	1349	1349	0
301	20250314	160300	235297935	1349	1349	1349	1349	0
302	20250314	160200	235297935	1349	1349	1349	1349	940
303	20250314	160100	235297935	1349	1349	1349	1349	0
304	20250314	160000	235297935	1349	1349	1349	1349	0
305	20250314	155900	235297935	1349	1349	1349	1349	0
306	20250314	155800	235297935	1349	1349	1349	1349	0
307	20250314	155700	235297935	1349	1349	1349	1349	0
308	20250314	155600	235297935	1349	1349	1349	1349	0
309	20250314	155500	235297935	1349	1349	1349	1349	0
310	20250314	155400	235297935	1349	1349	1349	1349	0
311	20250314	155300	235297935	1349	1349	1349	1349	0
312	20250314	155200	235297935	1349	1349	1349	1349	0
313	20250314	155100	235297935	1349	1349	1349	1349	0
314	20250314	155000	235297935	1349	1349	1349	1349	0
315	20250314	154900	235297935	1349	1349	1349	1349	0
316	20250314	154800	235297935	1349	1349	1349	1349	0
317	20250314	154700	235297935	1349	1349	1349	1349	0
318	20250314	154600	235297935	1349	1349	1349	1349	0
319	20250314	154500	235297935	1349	1349	1349	1349	0
320	20250314	154400	235297935	1349	1349	1349	1349	0
321	20250314	154300	235297935	1349	1349	1349	1349	0
322	20250314	154200	235297935	1349	1349	1349	1349	0
323	20250314	154100	235297935	1349	1349	1349	1349	0
324	20250314	154000	235297935	1349	1349	1349	1349	0
325	20250314	153900	235297935	1349	1349	1349	1349	0
326	20250314	153800	235297935	1349	1349	1349	1349	0
327	20250314	153700	235297935	1349	1349	1349	1349	0
328	20250314	153600	235297935	1349	1349	1349	1349	0
329	20250314	153500	235297935	1349	1349	1349	1349	0
330	20250314	153400	235297935	1349	1349	1349	1349	0
331	20250314	153300	235297935	1349	1349	1349	1349	0
332	20250314	153200	235297935	1349	1349	1349	1349	940
333	20250314	153100	235297935	1349	1349	1349	1349	0
334	20250314	153000	235297935	1349	1349	1349	1349	940
335	20250314	152900	234029875	1329	1329	1329	1329	0
336	20250314	152800	234029875	1329	1329	1329	1329	0
337	20250314	152700	234029875	1329	1329	1329	1329	0
338	20250314	152600	234029875	1329	1329	1329	1329	0
339	20250314	152500	234029875	1329	1329	1329	1329	0
340	20250314	152400	234029875	1329	1329	1329	1329	0
341	20250314	152300	234029875	1329	1329	1329	1329	0
342	20250314	152200	234029875	1329	1329	1329	1329	0
343	20250314	152100	234029875	1329	1329	1329	1329	0
344	20250314	152000	234029875	1329	1329	1329	1329	0
345	20250314	151900	234029875	1329	1329	1329	1329	2
346	20250314	151800	234027217	1326	1342	1342	1326	2000
347	20250314	151700	231374477	1342	1342	1342	1342	1155
348	20250314	151600	229824467	1334	1334	1334	1334	0
349	20250314	151500	229824467	1334	1334	1334	1334	339
350	20250314	151400	229372241	1334	1334	1334	1334	0
351	20250314	151300	229372241	1334	1334	1334	1334	0
352	20250314	151200	229372241	1334	1334	1334	1334	0
353	20250314	151100	229372241	1334	1334	1334	1334	0
354	20250314	151000	229372241	1334	1334	1334	1334	326
355	20250314	150900	228937357	1334	1330	1334	1330	103
356	20250314	150800	228800228	1333	1333	1333	1333	0
357	20250314	150700	228800228	1333	1333	1333	1333	0
358	20250314	150600	228800228	1333	1333	1333	1333	0
359	20250314	150500	228800228	1333	1333	1333	1333	1
360	20250314	150400	228798895	1333	1333	1333	1333	0
361	20250314	150300	228798895	1333	1333	1333	1333	0
362	20250314	150200	228798895	1333	1327	1333	1327	22
363	20250314	150100	228769575	1333	1333	1333	1333	33
364	20250314	150000	228725586	1326	1326	1326	1326	300
365	20250314	145900	228327786	1326	1326	1326	1326	0
366	20250314	145800	228327786	1326	1326	1326	1326	0
367	20250314	145700	228327786	1326	1326	1326	1326	0
368	20250314	145600	228327786	1326	1333	1333	1326	2
369	20250314	145500	228325127	1333	1333	1333	1326	8
370	20250314	145400	228314477	1333	1333	1333	1333	1
371	20250314	145300	228313144	1326	1326	1326	1326	0
372	20250314	145200	228313144	1326	1326	1326	1326	0
373	20250314	145100	228313144	1326	1326	1326	1326	0
374	20250314	145000	228313144	1326	1326	1326	1326	0
375	20250314	144900	228313144	1326	1333	1333	1326	4
376	20250314	144800	228307826	1333	1333	1333	1333	9
377	20250314	144700	228295829	1326	1326	1326	1326	0
378	20250314	144600	228295829	1326	1326	1326	1326	0
379	20250314	144500	228295829	1326	1326	1326	1326	0
380	20250314	144400	228295829	1326	1326	1326	1326	0
381	20250314	144300	228295829	1326	1333	1333	1326	2
382	20250314	144200	228293170	1332	1330	1332	1330	836
383	20250314	144100	227181236	1325	1327	1327	1325	1400
384	20250314	144000	225324551	1327	1329	1330	1327	20
385	20250314	143900	225297972	1327	1327	1327	1327	0
386	20250314	143800	225297972	1327	1327	1327	1327	18
387	20250314	143700	225274086	1328	1333	1334	1328	619
388	20250314	143600	224449117	1333	1327	1333	1327	124
389	20250314	143500	224284545	1327	1327	1327	1327	0
390	20250314	143400	224284545	1327	1327	1327	1327	0
391	20250314	143300	224284545	1327	1327	1327	1327	1
392	20250314	143200	224283218	1327	1333	1333	1327	4
393	20250314	143100	224277892	1327	1327	1327	1327	0
394	20250314	143000	224277892	1327	1327	1327	1327	0
395	20250314	142900	224277892	1327	1327	1327	1327	0
396	20250314	142800	224277892	1327	1327	1327	1327	0
397	20250314	142700	224277892	1327	1327	1327	1327	50
398	20250314	142600	224211542	1327	1327	1327	1327	0
399	20250314	142500	224211542	1327	1327	1327	1327	0
400	20250314	142400	224211542	1327	1327	1327	1327	0
401	20250314	142300	224211542	1327	1327	1327	1327	0
402	20250314	142200	224211542	1327	1327	1327	1327	0
403	20250314	142100	224211542	1327	1327	1327	1327	1
404	20250314	142000	224210215	1333	1333	1333	1327	3
405	20250314	141900	224206222	1333	1333	1333	1333	0
406	20250314	141800	224206222	1333	1333	1333	1333	1
407	20250314	141700	224204889	1328	1328	1328	1328	0
408	20250314	141600	224204889	1328	1328	1328	1328	0
409	20250314	141500	224204889	1328	1328	1328	1328	0
410	20250314	141400	224204889	1328	1328	1328	1328	0
411	20250314	141300	224204889	1328	1328	1328	1328	0
412	20250314	141200	224204889	1328	1328	1328	1328	6
413	20250314	141100	224196921	1326	1326	1326	1326	0
414	20250314	141000	224196921	1326	1326	1326	1326	0
415	20250314	140900	224196921	1326	1326	1326	1326	0
416	20250314	140800	224196921	1326	1326	1326	1326	0
417	20250314	140700	224196921	1326	1326	1326	1326	0
418	20250314	140600	224196921	1326	1326	1326	1326	0
419	20250314	140500	224196921	1326	1326	1326	1326	0
420	20250314	140400	224196921	1326	1326	1326	1326	0
421	20250314	140300	224196921	1326	1326	1326	1326	5
422	20250314	140200	224190291	1333	1333	1333	1333	0
423	20250314	140100	224190291	1333	1333	1333	1333	0
424	20250314	140000	224190291	1333	1333	1333	1333	0
425	20250314	135900	224190291	1333	1333	1333	1333	0
426	20250314	135800	224190291	1333	1333	1333	1333	0
427	20250314	135700	224190291	1333	1333	1333	1333	0
428	20250314	135600	224190291	1333	1333	1333	1333	0
429	20250314	135500	224190291	1333	1333	1333	1333	0
430	20250314	135400	224190291	1333	1333	1333	1333	0
431	20250314	135300	224190291	1333	1328	1333	1328	100
432	20250314	135200	224057243	1328	1328	1328	1328	6
433	20250314	135100	224049275	1328	1328	1328	1328	0
434	20250314	135000	224049275	1328	1328	1328	1328	0
435	20250314	134900	224049275	1328	1328	1328	1328	0
436	20250314	134800	224049275	1328	1328	1328	1328	0
437	20250314	134700	224049275	1328	1327	1328	1327	19
438	20250314	134600	224024060	1325	1327	1327	1325	2
439	20250314	134500	224021408	1328	1325	1328	1325	32
440	20250314	134400	223978955	1326	1328	1328	1325	49
441	20250314	134300	223913976	1328	1329	1329	1328	4
442	20250314	134200	223908662	1329	1329	1329	1329	0
443	20250314	134100	223908662	1329	1329	1329	1329	0
444	20250314	134000	223908662	1329	1329	1329	1329	0
445	20250314	133900	223908662	1329	1329	1329	1329	0
446	20250314	133800	223908662	1329	1329	1329	1329	0
447	20250314	133700	223908662	1329	1329	1329	1329	0
448	20250314	133600	223908662	1329	1327	1329	1327	21
449	20250314	133500	223880773	1327	1327	1327	1327	0
450	20250314	133400	223880773	1327	1327	1327	1327	0
451	20250314	133300	223880773	1327	1327	1327	1327	0
452	20250314	133200	223880773	1327	1327	1327	1327	17
453	20250314	133100	223858214	1331	1331	1331	1331	0
454	20250314	133000	223858214	1331	1331	1331	1331	0
455	20250314	132900	223858214	1331	1331	1331	1331	30
456	20250314	132800	223818284	1326	1326	1326	1326	0
457	20250314	132700	223818284	1326	1326	1326	1326	270
458	20250314	132600	223460264	1331	1331	1331	1331	0
459	20250314	132500	223460264	1331	1331	1331	1331	0
460	20250314	132400	223460264	1331	1331	1331	1331	0
461	20250314	132300	223460264	1331	1331	1331	1331	0
462	20250314	132200	223460264	1331	1331	1331	1331	0
463	20250314	132100	223460264	1331	1330	1331	1330	29
464	20250314	132000	223421691	1330	1330	1330	1330	0
465	20250314	131900	223421691	1330	1329	1330	1329	11
466	20250314	131800	223407070	1329	1329	1329	1329	0
467	20250314	131700	223407070	1329	1329	1329	1329	0
468	20250314	131600	223407070	1329	1329	1329	1329	0
469	20250314	131500	223407070	1329	1325	1329	1325	100
470	20250314	131400	223274418	1325	1325	1325	1325	5
471	20250314	131300	223267793	1325	1325	1325	1325	2
472	20250314	131200	223265143	1325	1325	1325	1325	0
473	20250314	131100	223265143	1325	1325	1325	1325	0
474	20250314	131000	223265143	1325	1325	1325	1325	0
475	20250314	130900	223265143	1325	1324	1325	1324	14
476	20250314	130800	223246605	1328	1325	1328	1324	214
477	20250314	130700	222963185	1324	1324	1324	1324	1
478	20250314	130600	222961861	1324	1330	1330	1324	4
479	20250314	130500	222956547	1330	1329	1330	1329	93
480	20250314	130400	222832863	1324	1324	1324	1324	0
481	20250314	130300	222832863	1324	1324	1324	1324	0
482	20250314	130200	222832863	1324	1332	1332	1324	4
483	20250314	130100	222827551	1332	1332	1332	1332	29
484	20250314	130000	222788923	1333	1333	1333	1333	812
485	20250314	125900	221706527	1323	1323	1323	1323	0
486	20250314	125800	221706527	1323	1323	1323	1323	0
487	20250314	125700	221706527	1323	1323	1323	1323	0
488	20250314	125600	221706527	1323	1323	1323	1323	0
489	20250314	125500	221706527	1323	1323	1323	1323	12
490	20250314	125400	221690651	1318	1318	1318	1318	0
491	20250314	125300	221690651	1318	1320	1334	1318	502
492	20250314	125200	221028421	1327	1327	1327	1327	200
493	20250314	125100	220763021	1327	1328	1328	1327	3100
494	20250314	125000	216649287	1338	1338	1338	1328	32
495	20250314	124900	216606481	1338	1338	1338	1338	8
496	20250314	124800	216595777	1328	1328	1328	1328	0
497	20250314	124700	216595777	1328	1328	1328	1328	0
498	20250314	124600	216595777	1328	1328	1328	1328	35
499	20250314	124500	216549297	1328	1328	1328	1328	0
500	20250314	124400	216549297	1328	1328	1328	1328	0
501	20250314	124300	216549297	1328	1328	1328	1328	0
502	20250314	124200	216549297	1328	1342	1342	1328	172
503	20250314	124100	216318487	1328	1328	1328	1328	0
504	20250314	124000	216318487	1328	1327	1328	1327	2125
505	20250314	123900	213498337	1327	1327	1327	1327	0
506	20250314	123800	213498337	1327	1327	1327	1327	3150
507	20250314	123700	209318287	1320	1320	1320	1320	0
508	20250314	123600	209318287	1320	1320	1320	1320	0
509	20250314	123500	209318287	1320	1328	1328	1320	31
510	20250314	123400	209277134	1320	1320	1320	1320	581
511	20250314	123300	208510214	1320	1328	1328	1320	4
512	20250314	123200	208504918	1328	1328	1328	1328	111
513	20250314	123100	208357510	1320	1328	1328	1320	2
514	20250314	123000	208354862	1328	1328	1328	1328	1
515	20250314	122900	208353534	1317	1317	1317	1317	0
516	20250314	122800	208353534	1317	1317	1317	1317	0
517	20250314	122700	208353534	1317	1317	1317	1317	66
518	20250314	122600	208266612	1318	1318	1318	1318	71
519	20250314	122500	208173034	1318	1318	1318	1317	4051
520	20250314	122400	202834071	1318	1318	1318	1318	1
521	20250314	122300	202832753	1317	1317	1317	1317	0
522	20250314	122200	202832753	1317	1328	1328	1317	5045
523	20250314	122100	196187671	1326	1326	1326	1326	110
524	20250314	122000	196041811	1317	1327	1327	1317	791
525	20250314	121900	194997746	1327	1325	1327	1325	215
526	20250314	121800	194712621	1325	1320	1325	1320	129
527	20250314	121700	194541701	1320	1323	1323	1320	100
528	20250314	121600	194409657	1323	1326	1327	1323	149
529	20250314	121500	194212255	1324	1327	1327	1324	164
530	20250314	121400	193994720	1327	1326	1327	1326	183
531	20250314	121300	193752058	1326	1326	1327	1323	313
532	20250314	121200	193337029	1326	1321	1327	1320	189
533	20250314	121100	193087147	1321	1320	1328	1320	11
534	20250314	121000	193072593	1329	1325	1329	1320	3119
535	20250314	120900	188948720	1325	1325	1325	1324	124
536	20250314	120800	188784437	1324	1325	1325	1324	54
537	20250314	120700	188712893	1325	1337	1337	1325	62
538	20250314	120600	188630023	1324	1328	1338	1324	662
539	20250314	120500	187751833	1336	1338	1339	1326	60
540	20250314	120400	187672149	1339	1326	1339	1326	215
541	20250314	120300	187386675	1324	1332	1332	1324	116
542	20250314	120200	187232856	1330	1327	1330	1327	61
543	20250314	120100	187151879	1328	1328	1328	1328	54
544	20250314	120000	187080167	1335	1335	1335	1335	0
545	20250314	115900	187080167	1335	1335	1335	1335	0
546	20250314	115800	187080167	1335	1327	1335	1326	719
547	20250314	115700	186125649	1326	1344	1344	1326	4115
548	20250314	115600	180630697	1347	1347	1347	1345	1518
549	20250314	115500	178587151	1349	1348	1349	1348	830
550	20250314	115400	177468111	1348	1354	1354	1348	504
551	20250314	115300	176788370	1366	1366	1366	1366	2
552	20250314	115200	176785638	1353	1347	1353	1347	117
553	20250314	115100	176627343	1347	1348	1348	1347	787
554	20250314	115000	175567208	1347	1347	1347	1347	0
555	20250314	114900	175567208	1347	1347	1347	1347	2754
556	20250314	114800	171857570	1347	1356	1357	1347	2613
557	20250314	114700	168323022	1366	1367	1367	1366	413
558	20250314	114600	167758801	1371	1361	1371	1360	1460
559	20250314	114500	165763124	1352	1384	1384	1346	8716
560	20250314	114400	153865635	1384	1401	1403	1384	2682
561	20250314	114300	150128041	1403	1454	1482	1392	18001
562	20250314	114200	124488729	1454	1433	1505	1430	52436
563	20250314	114100	47249307	1429	1429	1429	1429	0
564	20250314	114000	47249307	1429	1393	1429	1393	8835
565	20250314	113900	34783250	1393	1393	1393	1393	0
566	20250314	113800	34783250	1393	1393	1393	1393	0
567	20250314	113700	34783250	1393	1393	1393	1393	0
568	20250314	113600	34783250	1393	1393	1393	1393	1000
569	20250314	113500	33390250	1393	1393	1393	1393	0
570	20250314	113400	33390250	1393	1393	1393	1393	1
571	20250314	113300	33388857	1390	1390	1391	1390	53
572	20250314	113200	33315182	1390	1390	1390	1390	1
573	20250314	113100	33313792	1362	1362	1362	1362	0
574	20250314	113000	33313792	1362	1362	1362	1362	5
575	20250314	112900	33306982	1362	1391	1391	1362	37
576	20250314	112800	33256559	1391	1391	1391	1391	0
577	20250314	112700	33256559	1391	1391	1391	1391	0
578	20250314	112600	33256559	1391	1377	1391	1377	2069
579	20250314	112500	30387302	1377	1370	1377	1370	150
580	20250314	112400	30181311	1370	1370	1370	1370	0
581	20250314	112300	30181311	1370	1370	1370	1370	0
582	20250314	112200	30181311	1370	1370	1370	1370	0
583	20250314	112100	30181311	1370	1370	1370	1370	0
584	20250314	112000	30181311	1370	1370	1370	1370	0
585	20250314	111900	30181311	1370	1370	1370	1370	0
586	20250314	111800	30181311	1370	1370	1370	1370	5
587	20250314	111700	30174461	1351	1351	1351	1351	0
588	20250314	111600	30174461	1351	1351	1351	1351	0
589	20250314	111500	30174461	1351	1351	1351	1351	0
590	20250314	111400	30174461	1351	1351	1351	1351	0
591	20250314	111300	30174461	1351	1362	1369	1351	567
592	20250314	111200	29398759	1361	1356	1361	1356	165
593	20250314	111100	29174450	1356	1356	1356	1356	0
594	20250314	111000	29174450	1356	1356	1356	1356	0
595	20250314	110900	29174450	1356	1356	1356	1356	0
596	20250314	110800	29174450	1356	1353	1357	1353	100
597	20250314	110700	29038957	1353	1353	1353	1353	0
598	20250314	110600	29038957	1353	1354	1354	1353	75
599	20250314	110500	28937480	1353	1354	1355	1353	428
600	20250314	110400	28358334	1379	1379	1379	1379	0
601	20250314	110300	28358334	1379	1379	1379	1379	20
602	20250314	110200	28330754	1379	1353	1379	1353	8
603	20250314	110100	28319803	1380	1380	1380	1380	0
604	20250314	110000	28319803	1380	1380	1380	1380	0
605	20250314	105900	28319803	1380	1380	1380	1380	0
606	20250314	105800	28319803	1380	1379	1380	1379	70
607	20250314	105700	28223206	1348	1348	1348	1348	3
608	20250314	105600	28219162	1381	1381	1381	1381	0
609	20250314	105500	28219162	1381	1381	1381	1381	337
610	20250314	105400	27753765	1345	1380	1381	1345	3622
611	20250314	105300	22752265	1380	1380	1380	1380	0
612	20250314	105200	22752265	1380	1380	1380	1380	1
613	20250314	105100	22750885	1370	1380	1380	1370	77
614	20250314	105000	22645385	1345	1345	1345	1345	25
615	20250314	104900	22611760	1381	1381	1381	1381	0
616	20250314	104800	22611760	1381	1381	1381	1381	400
617	20250314	104700	22059360	1381	1381	1381	1381	30
618	20250314	104600	22017930	1381	1344	1381	1344	2
619	20250314	104500	22015205	1380	1344	1380	1344	3516
620	20250314	104400	17163197	1380	1330	1380	1330	524
621	20250314	104300	16440177	1380	1349	1380	1349	3300
622	20250314	104200	11900187	1348	1348	1348	1348	0
623	20250314	104100	11900187	1348	1348	1348	1348	0
624	20250314	104000	11900187	1348	1341	1348	1341	460
625	20250314	103900	11280761	1341	1341	1341	1341	0
626	20250314	103800	11280761	1341	1341	1341	1341	0
627	20250314	103700	11280761	1341	1341	1341	1341	0
628	20250314	103600	11280761	1341	1341	1341	1341	0
629	20250314	103500	11280761	1341	1341	1341	1341	0
630	20250314	103400	11280761	1341	1341	1341	1341	0
631	20250314	103300	11280761	1341	1341	1341	1341	0
632	20250314	103200	11280761	1341	1341	1341	1341	0
633	20250314	103100	11280761	1341	1341	1341	1341	0
634	20250314	103000	11280761	1341	1341	1341	1341	0
635	20250314	102900	11280761	1341	1341	1341	1341	0
636	20250314	102800	11280761	1341	1341	1341	1341	0
637	20250314	102700	11280761	1341	1341	1341	1341	0
638	20250314	102600	11280761	1341	1341	1341	1341	0
639	20250314	102500	11280761	1341	1341	1341	1341	0
640	20250314	102400	11280761	1341	1340	1341	1340	1247
641	20250314	102300	9608694	1320	1323	1323	1320	525
642	20250314	102200	8915272	1325	1325	1325	1325	0
643	20250314	102100	8915272	1325	1340	1341	1325	3919
644	20250314	102000	3660412	1340	1340	1340	1340	0
645	20250314	101900	3660412	1340	1340	1340	1340	0
646	20250314	101800	3660412	1340	1340	1340	1340	0
647	20250314	101700	3660412	1340	1340	1340	1340	0
648	20250314	101600	3660412	1340	1340	1340	1340	0
649	20250314	101500	3660412	1340	1340	1340	1340	0
650	20250314	101400	3660412	1340	1340	1340	1340	0
651	20250314	101300	3660412	1340	1340	1340	1340	0
652	20250314	101200	3660412	1340	1340	1340	1340	0
653	20250314	101100	3660412	1340	1340	1340	1340	0
654	20250314	101000	3660412	1340	1340	1340	1340	401
655	20250314	100900	3123072	1340	1340	1340	1340	25
656	20250314	100800	3089572	1340	1340	1340	1340	0
657	20250314	100700	3089572	1340	1340	1340	1340	60
658	20250314	100600	3009172	1339	1339	1339	1339	0
659	20250314	100500	3009172	1339	1339	1339	1339	0
660	20250314	100400	3009172	1339	1339	1339	1339	0
661	20250314	100300	3009172	1339	1339	1339	1339	0
662	20250314	100200	3009172	1339	1339	1339	1339	0
663	20250314	100100	3009172	1339	1339	1339	1339	30
664	20250314	100000	2969002	1323	1323	1323	1323	30
665	20250314	095900	2929312	1341	1341	1341	1341	0
666	20250314	095800	2929312	1341	1341	1341	1341	0
667	20250314	095700	2929312	1341	1341	1341	1341	0
668	20250314	095600	2929312	1341	1339	1341	1339	29
669	20250314	095500	2890462	1322	1322	1340	1322	189
670	20250314	095400	2637904	1342	1342	1342	1342	0
671	20250314	095300	2637904	1342	1342	1342	1342	0
672	20250314	095200	2637904	1342	1322	1342	1322	2
673	20250314	095100	2635240	1322	1322	1322	1322	0
674	20250314	095000	2635240	1322	1322	1322	1322	56
675	20250314	094900	2561208	1322	1322	1322	1322	48
676	20250314	094800	2497752	1345	1345	1345	1345	0
677	20250314	094700	2497752	1345	1345	1345	1345	0
678	20250314	094600	2497752	1345	1345	1345	1345	0
679	20250314	094500	2497752	1345	1345	1345	1345	8
680	20250314	094400	2486992	1347	1347	1347	1347	0
681	20250314	094300	2486992	1347	1347	1347	1347	0
682	20250314	094200	2486992	1347	1347	1347	1347	0
683	20250314	094100	2486992	1347	1347	1347	1347	0
684	20250314	094000	2486992	1347	1347	1347	1347	0
685	20250314	093900	2486992	1347	1347	1347	1347	0
686	20250314	093800	2486992	1347	1347	1347	1347	0
687	20250314	093700	2486992	1347	1347	1347	1347	0
688	20250314	093600	2486992	1347	1347	1347	1347	0
689	20250314	093500	2486992	1347	1347	1347	1347	0
690	20250314	093400	2486992	1347	1347	1347	1347	0
691	20250314	093300	2486992	1347	1347	1347	1347	0
692	20250314	093200	2486992	1347	1346	1347	1346	500
693	20250314	093100	1813497	1321	1321	1321	1321	5
694	20250314	093000	1806892	1347	1347	1347	1347	0
695	20250314	092900	1806892	1347	1347	1347	1347	0
696	20250314	092800	1806892	1347	1347	1347	1347	500
697	20250314	092700	1133392	1348	1348	1348	1348	0
698	20250314	092600	1133392	1348	1348	1348	1348	0
699	20250314	092500	1133392	1348	1348	1348	1348	0
700	20250314	092400	1133392	1348	1348	1348	1348	0
701	20250314	092300	1133392	1348	1347	1348	1347	350
702	20250314	092200	661653	1347	1347	1347	1347	0
703	20250314	092100	661653	1347	1347	1347	1347	0
704	20250314	092000	661653	1347	1347	1347	1347	62
705	20250314	091900	578139	1347	1347	1347	1347	0
706	20250314	091800	578139	1347	1347	1347	1347	5
707	20250314	091700	571404	1346	1345	1346	1345	40
708	20250314	091600	517574	1346	1345	1346	1345	100
709	20250314	091500	382999	1346	1345	1346	1345	20
710	20250314	091400	356091	1346	1344	1346	1344	50
711	20250314	091300	288834	1345	1345	1345	1345	5
712	20250314	091200	282109	1346	1346	1346	1346	0
713	20250314	091100	282109	1346	1346	1346	1346	0
714	20250314	091000	282109	1346	1340	1346	1340	6
715	20250314	090900	274047	1340	1303	1340	1303	25
716	20250314	090800	241003	1341	1341	1341	1341	0
717	20250314	090700	241003	1341	1303	1341	1303	8
718	20250314	090600	230427	1347	1347	1347	1347	0
719	20250314	090500	230427	1347	1318	1347	1302	6
720	20250314	090400	222522	1318	1318	1318	1318	0
721	20250314	090300	222522	1318	1302	1318	1302	3
722	20250314	090200	218600	1302	1302	1302	1302	0
723	20250314	090100	218600	1302	1302	1302	1302	100
724	20250314	090000	88400	1300	1300	1300	1300	68