KissMeData/023960/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	191000	41021356	1280	1280	1280	1280	3217
3	20250314	190900	41021356	1280	1280	1280	1280	0
4	20250314	190800	41021356	1280	1280	1280	1280	0
5	20250314	190700	41021356	1280	1280	1280	1280	0
6	20250314	190600	41021356	1280	1280	1280	1280	0
7	20250314	190500	41021356	1280	1280	1280	1280	0
8	20250314	190400	41021356	1280	1280	1280	1280	0
9	20250314	190300	41021356	1280	1280	1280	1280	0
10	20250314	190200	41021356	1280	1280	1280	1280	0
11	20250314	190100	41021356	1280	1280	1280	1280	0
12	20250314	190000	41021356	1280	1280	1280	1280	0
13	20250314	185900	41021356	1280	1280	1280	1280	0
14	20250314	185800	41021356	1280	1280	1280	1280	0
15	20250314	185700	41021356	1280	1280	1280	1280	0
16	20250314	185600	41021356	1280	1280	1280	1280	0
17	20250314	185500	41021356	1280	1280	1280	1280	0
18	20250314	185400	41021356	1280	1280	1280	1280	0
19	20250314	185300	41021356	1280	1280	1280	1280	0
20	20250314	185200	41021356	1280	1280	1280	1280	0
21	20250314	185100	41021356	1280	1280	1280	1280	0
22	20250314	185000	41021356	1280	1280	1280	1280	0
23	20250314	184900	41021356	1280	1280	1280	1280	0
24	20250314	184800	41021356	1280	1280	1280	1280	0
25	20250314	184700	41021356	1280	1280	1280	1280	0
26	20250314	184600	41021356	1280	1280	1280	1280	0
27	20250314	184500	41021356	1280	1280	1280	1280	0
28	20250314	184400	41021356	1280	1280	1280	1280	0
29	20250314	184300	41021356	1280	1280	1280	1280	0
30	20250314	184200	41021356	1280	1280	1280	1280	0
31	20250314	184100	41021356	1280	1280	1280	1280	0
32	20250314	184000	41021356	1280	1280	1280	1280	3217
33	20250314	183900	41021356	1280	1280	1280	1280	0
34	20250314	183800	41021356	1280	1280	1280	1280	0
35	20250314	183700	41021356	1280	1280	1280	1280	0
36	20250314	183600	41021356	1280	1280	1280	1280	0
37	20250314	183500	41021356	1280	1280	1280	1280	0
38	20250314	183400	41021356	1280	1280	1280	1280	0
39	20250314	183300	41021356	1280	1280	1280	1280	0
40	20250314	183200	41021356	1280	1280	1280	1280	0
41	20250314	183100	41021356	1280	1280	1280	1280	0
42	20250314	183000	41021356	1280	1280	1280	1280	0
43	20250314	182900	41021356	1280	1280	1280	1280	0
44	20250314	182800	41021356	1280	1280	1280	1280	0
45	20250314	182700	41021356	1280	1280	1280	1280	0
46	20250314	182600	41021356	1280	1280	1280	1280	0
47	20250314	182500	41021356	1280	1280	1280	1280	0
48	20250314	182400	41021356	1280	1280	1280	1280	0
49	20250314	182300	41021356	1280	1280	1280	1280	0
50	20250314	182200	41021356	1280	1280	1280	1280	0
51	20250314	182100	41021356	1280	1280	1280	1280	0
52	20250314	182000	41021356	1280	1280	1280	1280	0
53	20250314	181900	41021356	1280	1280	1280	1280	0
54	20250314	181800	41021356	1280	1280	1280	1280	0
55	20250314	181700	41021356	1280	1280	1280	1280	0
56	20250314	181600	41021356	1280	1280	1280	1280	0
57	20250314	181500	41021356	1280	1280	1280	1280	0
58	20250314	181400	41021356	1280	1280	1280	1280	0
59	20250314	181300	41021356	1280	1280	1280	1280	0
60	20250314	181200	41021356	1280	1280	1280	1280	0
61	20250314	181100	41021356	1280	1280	1280	1280	0
62	20250314	181000	41021356	1280	1280	1280	1280	3217
63	20250314	180900	41021356	1280	1280	1280	1280	0
64	20250314	180800	41021356	1280	1280	1280	1280	0
65	20250314	180700	41021356	1280	1280	1280	1280	0
66	20250314	180600	41021356	1280	1280	1280	1280	0
67	20250314	180500	41021356	1280	1280	1280	1280	0
68	20250314	180400	41021356	1280	1280	1280	1280	0
69	20250314	180300	41021356	1280	1280	1280	1280	0
70	20250314	180200	41021356	1280	1280	1280	1280	0
71	20250314	180100	41021356	1280	1280	1280	1280	0
72	20250314	180000	41021356	1280	1280	1280	1280	0
73	20250314	175900	41021356	1280	1280	1280	1280	0
74	20250314	175800	41021356	1280	1280	1280	1280	0
75	20250314	175700	41021356	1280	1280	1280	1280	0
76	20250314	175600	41021356	1280	1280	1280	1280	0
77	20250314	175500	41021356	1280	1280	1280	1280	0
78	20250314	175400	41021356	1280	1280	1280	1280	0
79	20250314	175300	41021356	1280	1280	1280	1280	0
80	20250314	175200	41021356	1280	1280	1280	1280	0
81	20250314	175100	41021356	1280	1280	1280	1280	0
82	20250314	175000	41021356	1280	1280	1280	1280	0
83	20250314	174900	41021356	1280	1280	1280	1280	0
84	20250314	174800	41021356	1280	1280	1280	1280	0
85	20250314	174700	41021356	1280	1280	1280	1280	0
86	20250314	174600	41021356	1280	1280	1280	1280	0
87	20250314	174500	41021356	1280	1280	1280	1280	0
88	20250314	174400	41021356	1280	1280	1280	1280	0
89	20250314	174300	41021356	1280	1280	1280	1280	0
90	20250314	174200	41021356	1280	1280	1280	1280	0
91	20250314	174100	41021356	1280	1280	1280	1280	0
92	20250314	174000	41021356	1280	1280	1280	1280	3217
93	20250314	173900	41021356	1280	1280	1280	1280	0
94	20250314	173800	41021356	1280	1280	1280	1280	0
95	20250314	173700	41021356	1280	1280	1280	1280	0
96	20250314	173600	41021356	1280	1280	1280	1280	0
97	20250314	173500	41021356	1280	1280	1280	1280	0
98	20250314	173400	41021356	1280	1280	1280	1280	0
99	20250314	173300	41021356	1280	1280	1280	1280	0
100	20250314	173200	41021356	1280	1280	1280	1280	0
101	20250314	173100	41021356	1280	1280	1280	1280	0
102	20250314	173000	41021356	1280	1280	1280	1280	0
103	20250314	172900	41021356	1280	1280	1280	1280	0
104	20250314	172800	41021356	1280	1280	1280	1280	0
105	20250314	172700	41021356	1280	1280	1280	1280	0
106	20250314	172600	41021356	1280	1280	1280	1280	0
107	20250314	172500	41021356	1280	1280	1280	1280	0
108	20250314	172400	41021356	1280	1280	1280	1280	0
109	20250314	172300	41021356	1280	1280	1280	1280	0
110	20250314	172200	41021356	1280	1280	1280	1280	0
111	20250314	172100	41021356	1280	1280	1280	1280	0
112	20250314	172000	41021356	1280	1280	1280	1280	0
113	20250314	171900	41021356	1280	1280	1280	1280	0
114	20250314	171800	41021356	1280	1280	1280	1280	0
115	20250314	171700	41021356	1280	1280	1280	1280	0
116	20250314	171600	41021356	1280	1280	1280	1280	0
117	20250314	171500	41021356	1280	1280	1280	1280	0
118	20250314	171400	41021356	1280	1280	1280	1280	0
119	20250314	171300	41021356	1280	1280	1280	1280	0
120	20250314	171200	41021356	1280	1280	1280	1280	0
121	20250314	171100	41021356	1280	1280	1280	1280	0
122	20250314	171000	41021356	1280	1280	1280	1280	3217
123	20250314	170900	41021356	1280	1280	1280	1280	0
124	20250314	170800	41021356	1280	1280	1280	1280	0
125	20250314	170700	41021356	1280	1280	1280	1280	0
126	20250314	170600	41021356	1280	1280	1280	1280	0
127	20250314	170500	41021356	1280	1280	1280	1280	0
128	20250314	170400	41021356	1280	1280	1280	1280	0
129	20250314	170300	41021356	1280	1280	1280	1280	0
130	20250314	170200	41021356	1280	1280	1280	1280	0
131	20250314	170100	41021356	1280	1280	1280	1280	0
132	20250314	170000	41021356	1280	1280	1280	1280	0
133	20250314	165900	41021356	1280	1280	1280	1280	0
134	20250314	165800	41021356	1280	1280	1280	1280	0
135	20250314	165700	41021356	1280	1280	1280	1280	0
136	20250314	165600	41021356	1280	1280	1280	1280	0
137	20250314	165500	41021356	1280	1280	1280	1280	0
138	20250314	165400	41021356	1280	1280	1280	1280	0
139	20250314	165300	41021356	1280	1280	1280	1280	0
140	20250314	165200	41021356	1280	1280	1280	1280	0
141	20250314	165100	41021356	1280	1280	1280	1280	0
142	20250314	165000	41021356	1280	1280	1280	1280	0
143	20250314	164900	41021356	1280	1280	1280	1280	0
144	20250314	164800	41021356	1280	1280	1280	1280	0
145	20250314	164700	41021356	1280	1280	1280	1280	0
146	20250314	164600	41021356	1280	1280	1280	1280	0
147	20250314	164500	41021356	1280	1280	1280	1280	0
148	20250314	164400	41021356	1280	1280	1280	1280	0
149	20250314	164300	41021356	1280	1280	1280	1280	0
150	20250314	164200	41021356	1280	1280	1280	1280	0
151	20250314	164100	41021356	1280	1280	1280	1280	0
152	20250314	164000	41021356	1280	1280	1280	1280	3217
153	20250314	163900	41021356	1280	1280	1280	1280	0
154	20250314	163800	41021356	1280	1280	1280	1280	0
155	20250314	163700	41021356	1280	1280	1280	1280	0
156	20250314	163600	41021356	1280	1280	1280	1280	0
157	20250314	163500	41021356	1280	1280	1280	1280	0
158	20250314	163400	41021356	1280	1280	1280	1280	0
159	20250314	163300	41021356	1280	1280	1280	1280	0
160	20250314	163200	41021356	1280	1280	1280	1280	0
161	20250314	163100	41021356	1280	1280	1280	1280	0
162	20250314	163000	41021356	1280	1280	1280	1280	0
163	20250314	162900	41021356	1280	1280	1280	1280	0
164	20250314	162800	41021356	1280	1280	1280	1280	0
165	20250314	162700	41021356	1280	1280	1280	1280	0
166	20250314	162600	41021356	1280	1280	1280	1280	0
167	20250314	162500	41021356	1280	1280	1280	1280	0
168	20250314	162400	41021356	1280	1280	1280	1280	0
169	20250314	162300	41021356	1280	1280	1280	1280	0
170	20250314	162200	41021356	1280	1280	1280	1280	0
171	20250314	162100	41021356	1280	1280	1280	1280	0
172	20250314	162000	41021356	1280	1280	1280	1280	0
173	20250314	161900	41021356	1280	1280	1280	1280	0
174	20250314	161800	41021356	1280	1280	1280	1280	0
175	20250314	161700	41021356	1280	1280	1280	1280	0
176	20250314	161600	41021356	1280	1280	1280	1280	0
177	20250314	161500	41021356	1280	1280	1280	1280	0
178	20250314	161400	41021356	1280	1280	1280	1280	0
179	20250314	161300	41021356	1280	1280	1280	1280	0
180	20250314	161200	41021356	1280	1280	1280	1280	0
181	20250314	161100	41021356	1280	1280	1280	1280	0
182	20250314	161000	41021356	1280	1280	1280	1280	3217
183	20250314	160900	41021356	1280	1280	1280	1280	0
184	20250314	160800	41021356	1280	1280	1280	1280	0
185	20250314	160700	41021356	1280	1280	1280	1280	0
186	20250314	160600	41021356	1280	1280	1280	1280	0
187	20250314	160500	41021356	1280	1280	1280	1280	0
188	20250314	160400	41021356	1280	1280	1280	1280	0
189	20250314	160300	41021356	1280	1280	1280	1280	0
190	20250314	160200	41021356	1280	1280	1280	1280	0
191	20250314	160100	41021356	1280	1280	1280	1280	0
192	20250314	160000	41021356	1280	1280	1280	1280	0
193	20250314	155900	41021356	1280	1280	1280	1280	0
194	20250314	155800	41021356	1280	1280	1280	1280	0
195	20250314	155700	41021356	1280	1280	1280	1280	0
196	20250314	155600	41021356	1280	1280	1280	1280	0
197	20250314	155500	41021356	1280	1280	1280	1280	0
198	20250314	155400	41021356	1280	1280	1280	1280	0
199	20250314	155300	41021356	1280	1280	1280	1280	0
200	20250314	155200	41021356	1280	1280	1280	1280	0
201	20250314	155100	41021356	1280	1280	1280	1280	0
202	20250314	155000	41021356	1280	1280	1280	1280	0
203	20250314	154900	41021356	1280	1280	1280	1280	0
204	20250314	154800	41021356	1280	1280	1280	1280	0
205	20250314	154700	41021356	1280	1280	1280	1280	0
206	20250314	154600	41021356	1280	1280	1280	1280	0
207	20250314	154500	41021356	1280	1280	1280	1280	0
208	20250314	154400	41021356	1280	1280	1280	1280	0
209	20250314	154300	41021356	1280	1280	1280	1280	0
210	20250314	154200	41021356	1280	1280	1280	1280	0
211	20250314	154100	41021356	1280	1280	1280	1280	0
212	20250314	154000	41021356	1280	1280	1280	1280	3217
213	20250314	153900	41021356	1280	1280	1280	1280	0
214	20250314	153800	41021356	1280	1280	1280	1280	0
215	20250314	153700	41021356	1280	1280	1280	1280	0
216	20250314	153600	41021356	1280	1280	1280	1280	0
217	20250314	153500	41021356	1280	1280	1280	1280	0
218	20250314	153400	41021356	1280	1280	1280	1280	0
219	20250314	153300	41021356	1280	1280	1280	1280	0
220	20250314	153200	41021356	1280	1280	1280	1280	0
221	20250314	153100	41021356	1280	1280	1280	1280	0
222	20250314	153000	41021356	1280	1280	1280	1280	3217
223	20250314	152900	36903596	1281	1281	1281	1281	0
224	20250314	152800	36903596	1281	1281	1281	1281	0
225	20250314	152700	36903596	1281	1281	1281	1281	0
226	20250314	152600	36903596	1281	1281	1281	1281	0
227	20250314	152500	36903596	1281	1281	1281	1281	0
228	20250314	152400	36903596	1281	1281	1281	1281	0
229	20250314	152300	36903596	1281	1281	1281	1281	0
230	20250314	152200	36903596	1281	1281	1281	1281	0
231	20250314	152100	36903596	1281	1281	1281	1281	0
232	20250314	152000	36903596	1281	1281	1281	1281	0
233	20250314	151900	36903596	1281	1281	1281	1281	0
234	20250314	151800	36903596	1281	1281	1281	1281	0
235	20250314	151700	36903596	1281	1281	1281	1281	0
236	20250314	151600	36903596	1281	1281	1281	1281	0
237	20250314	151500	36903596	1281	1281	1281	1281	0
238	20250314	151400	36903596	1281	1281	1281	1281	0
239	20250314	151300	36903596	1281	1281	1281	1281	345
240	20250314	151200	36461651	1281	1283	1283	1281	281
241	20250314	151100	36101140	1283	1283	1283	1283	0
242	20250314	151000	36101140	1283	1283	1283	1283	0
243	20250314	150900	36101140	1283	1283	1283	1283	0
244	20250314	150800	36101140	1283	1283	1283	1283	0
245	20250314	150700	36101140	1283	1283	1283	1283	0
246	20250314	150600	36101140	1283	1283	1283	1283	0
247	20250314	150500	36101140	1283	1283	1283	1283	0
248	20250314	150400	36101140	1283	1283	1283	1283	0
249	20250314	150300	36101140	1283	1283	1283	1283	0
250	20250314	150200	36101140	1283	1283	1283	1283	1
251	20250314	150100	36099857	1282	1282	1282	1282	0
252	20250314	150000	36099857	1282	1282	1282	1282	73
253	20250314	145900	36006271	1284	1284	1284	1284	0
254	20250314	145800	36006271	1284	1284	1284	1284	0
255	20250314	145700	36006271	1284	1284	1284	1284	0
256	20250314	145600	36006271	1284	1284	1284	1284	0
257	20250314	145500	36006271	1284	1284	1284	1284	0
258	20250314	145400	36006271	1284	1284	1284	1284	0
259	20250314	145300	36006271	1284	1284	1284	1284	0
260	20250314	145200	36006271	1284	1284	1284	1284	0
261	20250314	145100	36006271	1284	1284	1284	1284	1
262	20250314	145000	36004987	1277	1277	1277	1277	0
263	20250314	144900	36004987	1277	1277	1277	1277	0
264	20250314	144800	36004987	1277	1277	1277	1277	0
265	20250314	144700	36004987	1277	1277	1277	1277	0
266	20250314	144600	36004987	1277	1281	1281	1277	4448
267	20250314	144500	30315729	1288	1288	1288	1288	0
268	20250314	144400	30315729	1288	1288	1288	1288	0
269	20250314	144300	30315729	1288	1288	1288	1288	0
270	20250314	144200	30315729	1288	1288	1288	1288	0
271	20250314	144100	30315729	1288	1288	1288	1288	0
272	20250314	144000	30315729	1288	1288	1288	1288	0
273	20250314	143900	30315729	1288	1288	1288	1288	0
274	20250314	143800	30315729	1288	1288	1288	1288	0
275	20250314	143700	30315729	1288	1288	1288	1288	0
276	20250314	143600	30315729	1288	1288	1288	1288	0
277	20250314	143500	30315729	1288	1288	1288	1288	0
278	20250314	143400	30315729	1288	1288	1288	1288	1
279	20250314	143300	30314441	1280	1280	1280	1280	0
280	20250314	143200	30314441	1280	1280	1280	1280	0
281	20250314	143100	30314441	1280	1280	1280	1280	0
282	20250314	143000	30314441	1280	1280	1280	1280	0
283	20250314	142900	30314441	1280	1280	1280	1280	0
284	20250314	142800	30314441	1280	1280	1280	1280	0
285	20250314	142700	30314441	1280	1280	1280	1280	0
286	20250314	142600	30314441	1280	1280	1280	1280	0
287	20250314	142500	30314441	1280	1280	1280	1280	0
288	20250314	142400	30314441	1280	1280	1280	1280	0
289	20250314	142300	30314441	1280	1280	1280	1280	0
290	20250314	142200	30314441	1280	1280	1280	1280	0
291	20250314	142100	30314441	1280	1280	1280	1280	0
292	20250314	142000	30314441	1280	1280	1280	1280	0
293	20250314	141900	30314441	1280	1280	1280	1280	0
294	20250314	141800	30314441	1280	1280	1280	1280	417
295	20250314	141700	29780681	1280	1280	1280	1280	0
296	20250314	141600	29780681	1280	1280	1280	1280	0
297	20250314	141500	29780681	1280	1280	1280	1280	51
298	20250314	141400	29715401	1285	1285	1285	1285	0
299	20250314	141300	29715401	1285	1285	1285	1285	0
300	20250314	141200	29715401	1285	1285	1285	1285	0
301	20250314	141100	29715401	1285	1285	1285	1285	1425
302	20250314	141000	27884276	1285	1285	1285	1285	0
303	20250314	140900	27884276	1285	1288	1289	1285	2298
304	20250314	140800	24930031	1290	1290	1290	1290	0
305	20250314	140700	24930031	1290	1290	1290	1290	0
306	20250314	140600	24930031	1290	1290	1290	1290	0
307	20250314	140500	24930031	1290	1290	1290	1290	0
308	20250314	140400	24930031	1290	1290	1290	1290	0
309	20250314	140300	24930031	1290	1290	1290	1290	0
310	20250314	140200	24930031	1290	1290	1290	1290	0
311	20250314	140100	24930031	1290	1290	1290	1290	0
312	20250314	140000	24930031	1290	1290	1290	1290	0
313	20250314	135900	24930031	1290	1290	1290	1290	0
314	20250314	135800	24930031	1290	1290	1290	1290	0
315	20250314	135700	24930031	1290	1290	1290	1290	0
316	20250314	135600	24930031	1290	1290	1290	1290	0
317	20250314	135500	24930031	1290	1290	1290	1290	0
318	20250314	135400	24930031	1290	1290	1290	1290	0
319	20250314	135300	24930031	1290	1290	1290	1290	0
320	20250314	135200	24930031	1290	1290	1290	1290	0
321	20250314	135100	24930031	1290	1290	1290	1290	0
322	20250314	135000	24930031	1290	1290	1290	1290	0
323	20250314	134900	24930031	1290	1290	1290	1290	0
324	20250314	134800	24930031	1290	1290	1290	1290	0
325	20250314	134700	24930031	1290	1290	1290	1290	0
326	20250314	134600	24930031	1290	1290	1290	1290	0
327	20250314	134500	24930031	1290	1290	1290	1290	0
328	20250314	134400	24930031	1290	1290	1290	1290	0
329	20250314	134300	24930031	1290	1290	1290	1290	0
330	20250314	134200	24930031	1290	1290	1290	1290	0
331	20250314	134100	24930031	1290	1290	1290	1290	0
332	20250314	134000	24930031	1290	1290	1290	1290	0
333	20250314	133900	24930031	1290	1290	1290	1290	0
334	20250314	133800	24930031	1290	1290	1290	1290	0
335	20250314	133700	24930031	1290	1290	1290	1290	0
336	20250314	133600	24930031	1290	1290	1290	1290	0
337	20250314	133500	24930031	1290	1290	1290	1290	0
338	20250314	133400	24930031	1290	1290	1290	1290	0
339	20250314	133300	24930031	1290	1290	1290	1290	0
340	20250314	133200	24930031	1290	1290	1290	1290	0
341	20250314	133100	24930031	1290	1290	1290	1290	0
342	20250314	133000	24930031	1290	1290	1290	1290	2
343	20250314	132900	24927451	1290	1290	1290	1290	0
344	20250314	132800	24927451	1290	1290	1290	1290	0
345	20250314	132700	24927451	1290	1290	1290	1290	0
346	20250314	132600	24927451	1290	1290	1290	1290	0
347	20250314	132500	24927451	1290	1290	1290	1290	0
348	20250314	132400	24927451	1290	1290	1290	1290	0
349	20250314	132300	24927451	1290	1290	1290	1290	20
350	20250314	132200	24901651	1290	1290	1290	1290	0
351	20250314	132100	24901651	1290	1290	1290	1290	0
352	20250314	132000	24901651	1290	1290	1290	1290	0
353	20250314	131900	24901651	1290	1290	1290	1290	0
354	20250314	131800	24901651	1290	1290	1290	1290	0
355	20250314	131700	24901651	1290	1290	1290	1290	0
356	20250314	131600	24901651	1290	1290	1290	1290	50
357	20250314	131500	24837151	1290	1290	1290	1290	201
358	20250314	131400	24577861	1290	1290	1290	1290	0
359	20250314	131300	24577861	1290	1290	1290	1290	0
360	20250314	131200	24577861	1290	1290	1290	1290	0
361	20250314	131100	24577861	1290	1290	1290	1290	0
362	20250314	131000	24577861	1290	1290	1290	1290	0
363	20250314	130900	24577861	1290	1290	1290	1290	0
364	20250314	130800	24577861	1290	1290	1290	1290	17
365	20250314	130700	24555931	1285	1285	1285	1285	0
366	20250314	130600	24555931	1285	1285	1285	1285	0
367	20250314	130500	24555931	1285	1285	1285	1285	0
368	20250314	130400	24555931	1285	1285	1285	1285	0
369	20250314	130300	24555931	1285	1285	1285	1285	0
370	20250314	130200	24555931	1285	1285	1285	1285	0
371	20250314	130100	24555931	1285	1285	1285	1285	0
372	20250314	130000	24555931	1285	1285	1285	1285	3
373	20250314	125900	24552076	1285	1285	1285	1285	0
374	20250314	125800	24552076	1285	1285	1285	1285	0
375	20250314	125700	24552076	1285	1285	1285	1285	0
376	20250314	125600	24552076	1285	1285	1285	1285	0
377	20250314	125500	24552076	1285	1285	1285	1285	0
378	20250314	125400	24552076	1285	1285	1285	1285	0
379	20250314	125300	24552076	1285	1285	1285	1285	0
380	20250314	125200	24552076	1285	1285	1285	1285	0
381	20250314	125100	24552076	1285	1285	1285	1285	0
382	20250314	125000	24552076	1285	1285	1285	1285	0
383	20250314	124900	24552076	1285	1285	1285	1285	0
384	20250314	124800	24552076	1285	1285	1285	1285	1083
385	20250314	124700	23160421	1285	1285	1285	1285	0
386	20250314	124600	23160421	1285	1285	1285	1285	0
387	20250314	124500	23160421	1285	1285	1285	1285	0
388	20250314	124400	23160421	1285	1285	1285	1285	0
389	20250314	124300	23160421	1285	1285	1285	1285	0
390	20250314	124200	23160421	1285	1285	1285	1285	0
391	20250314	124100	23160421	1285	1285	1285	1285	0
392	20250314	124000	23160421	1285	1285	1285	1285	0
393	20250314	123900	23160421	1285	1285	1285	1285	0
394	20250314	123800	23160421	1285	1285	1285	1285	0
395	20250314	123700	23160421	1285	1285	1285	1285	1
396	20250314	123600	23159136	1280	1283	1283	1280	1000
397	20250314	123500	21878817	1282	1282	1282	1282	0
398	20250314	123400	21878817	1282	1282	1282	1282	0
399	20250314	123300	21878817	1282	1282	1282	1282	0
400	20250314	123200	21878817	1282	1282	1282	1282	0
401	20250314	123100	21878817	1282	1282	1282	1282	0
402	20250314	123000	21878817	1282	1282	1282	1282	0
403	20250314	122900	21878817	1282	1282	1282	1282	0
404	20250314	122800	21878817	1282	1282	1282	1282	0
405	20250314	122700	21878817	1282	1282	1282	1282	0
406	20250314	122600	21878817	1282	1282	1282	1282	1964
407	20250314	122500	19360969	1282	1282	1282	1282	0
408	20250314	122400	19360969	1282	1282	1282	1282	0
409	20250314	122300	19360969	1282	1282	1282	1282	0
410	20250314	122200	19360969	1282	1282	1282	1282	0
411	20250314	122100	19360969	1282	1282	1282	1282	0
412	20250314	122000	19360969	1282	1282	1282	1282	0
413	20250314	121900	19360969	1282	1282	1282	1282	0
414	20250314	121800	19360969	1282	1282	1282	1282	0
415	20250314	121700	19360969	1282	1282	1282	1282	0
416	20250314	121600	19360969	1282	1282	1282	1282	0
417	20250314	121500	19360969	1282	1282	1282	1282	0
418	20250314	121400	19360969	1282	1282	1282	1282	0
419	20250314	121300	19360969	1282	1282	1282	1282	3
420	20250314	121200	19357123	1282	1282	1282	1282	2
421	20250314	121100	19354559	1282	1282	1282	1282	0
422	20250314	121000	19354559	1282	1282	1282	1282	0
423	20250314	120900	19354559	1282	1282	1282	1282	0
424	20250314	120800	19354559	1282	1282	1282	1282	0
425	20250314	120700	19354559	1282	1282	1282	1282	763
426	20250314	120600	18376393	1282	1282	1282	1282	0
427	20250314	120500	18376393	1282	1282	1282	1282	0
428	20250314	120400	18376393	1282	1282	1282	1282	1
429	20250314	120300	18375111	1281	1281	1281	1281	136
430	20250314	120200	18200895	1281	1281	1281	1281	0
431	20250314	120100	18200895	1281	1281	1281	1281	0
432	20250314	120000	18200895	1281	1281	1281	1281	0
433	20250314	115900	18200895	1281	1281	1281	1281	0
434	20250314	115800	18200895	1281	1281	1281	1281	0
435	20250314	115700	18200895	1281	1281	1281	1281	0
436	20250314	115600	18200895	1281	1281	1281	1281	0
437	20250314	115500	18200895	1281	1281	1281	1281	0
438	20250314	115400	18200895	1281	1281	1281	1281	0
439	20250314	115300	18200895	1281	1281	1281	1281	0
440	20250314	115200	18200895	1281	1281	1281	1281	0
441	20250314	115100	18200895	1281	1281	1281	1281	0
442	20250314	115000	18200895	1281	1281	1281	1281	0
443	20250314	114900	18200895	1281	1281	1281	1281	0
444	20250314	114800	18200895	1281	1281	1281	1281	0
445	20250314	114700	18200895	1281	1281	1281	1281	1
446	20250314	114600	18199614	1282	1282	1282	1282	0
447	20250314	114500	18199614	1282	1282	1282	1282	0
448	20250314	114400	18199614	1282	1282	1282	1282	0
449	20250314	114300	18199614	1282	1282	1282	1282	0
450	20250314	114200	18199614	1282	1282	1282	1282	0
451	20250314	114100	18199614	1282	1282	1282	1282	0
452	20250314	114000	18199614	1282	1282	1282	1282	0
453	20250314	113900	18199614	1282	1282	1282	1282	0
454	20250314	113800	18199614	1282	1282	1282	1282	0
455	20250314	113700	18199614	1282	1282	1282	1282	1
456	20250314	113600	18198332	1280	1280	1280	1280	0
457	20250314	113500	18198332	1280	1280	1280	1280	0
458	20250314	113400	18198332	1280	1280	1280	1280	0
459	20250314	113300	18198332	1280	1280	1280	1280	0
460	20250314	113200	18198332	1280	1280	1280	1280	0
461	20250314	113100	18198332	1280	1280	1280	1280	0
462	20250314	113000	18198332	1280	1280	1280	1280	0
463	20250314	112900	18198332	1280	1280	1280	1280	254
464	20250314	112800	17873212	1280	1280	1280	1280	0
465	20250314	112700	17873212	1280	1280	1280	1280	0
466	20250314	112600	17873212	1280	1280	1280	1280	0
467	20250314	112500	17873212	1280	1280	1280	1280	35
468	20250314	112400	17828412	1280	1280	1280	1280	0
469	20250314	112300	17828412	1280	1280	1280	1280	0
470	20250314	112200	17828412	1280	1280	1280	1280	0
471	20250314	112100	17828412	1280	1280	1280	1280	0
472	20250314	112000	17828412	1280	1280	1280	1280	11
473	20250314	111900	17814332	1279	1279	1279	1279	0
474	20250314	111800	17814332	1279	1279	1279	1279	0
475	20250314	111700	17814332	1279	1279	1279	1279	37
476	20250314	111600	17767009	1278	1278	1278	1278	0
477	20250314	111500	17767009	1278	1278	1278	1278	0
478	20250314	111400	17767009	1278	1278	1278	1278	0
479	20250314	111300	17767009	1278	1278	1278	1278	0
480	20250314	111200	17767009	1278	1279	1279	1278	96
481	20250314	111100	17644320	1280	1280	1280	1280	0
482	20250314	111000	17644320	1280	1280	1280	1280	0
483	20250314	110900	17644320	1280	1280	1280	1280	0
484	20250314	110800	17644320	1280	1280	1280	1280	0
485	20250314	110700	17644320	1280	1280	1280	1280	0
486	20250314	110600	17644320	1280	1280	1280	1280	2
487	20250314	110500	17641760	1282	1282	1282	1282	0
488	20250314	110400	17641760	1282	1282	1282	1282	0
489	20250314	110300	17641760	1282	1282	1282	1282	0
490	20250314	110200	17641760	1282	1282	1282	1282	156
491	20250314	110100	17441768	1282	1282	1282	1282	50
492	20250314	110000	17377668	1282	1282	1282	1282	0
493	20250314	105900	17377668	1282	1282	1282	1282	0
494	20250314	105800	17377668	1282	1282	1282	1282	0
495	20250314	105700	17377668	1282	1282	1282	1282	0
496	20250314	105600	17377668	1282	1282	1282	1282	0
497	20250314	105500	17377668	1282	1282	1282	1282	0
498	20250314	105400	17377668	1282	1282	1282	1282	620
499	20250314	105300	16582828	1282	1282	1282	1282	0
500	20250314	105200	16582828	1282	1282	1282	1282	0
501	20250314	105100	16582828	1282	1282	1282	1282	0
502	20250314	105000	16582828	1282	1282	1282	1282	0
503	20250314	104900	16582828	1282	1282	1282	1282	3
504	20250314	104800	16578982	1283	1283	1283	1283	0
505	20250314	104700	16578982	1283	1283	1283	1283	0
506	20250314	104600	16578982	1283	1283	1283	1283	0
507	20250314	104500	16578982	1283	1283	1283	1283	0
508	20250314	104400	16578982	1283	1283	1283	1283	0
509	20250314	104300	16578982	1283	1283	1283	1283	0
510	20250314	104200	16578982	1283	1283	1283	1283	0
511	20250314	104100	16578982	1283	1283	1283	1283	0
512	20250314	104000	16578982	1283	1283	1283	1283	0
513	20250314	103900	16578982	1283	1278	1283	1278	22
514	20250314	103800	16550861	1278	1278	1278	1278	100
515	20250314	103700	16423061	1278	1278	1278	1278	150
516	20250314	103600	16231361	1280	1280	1280	1280	1
517	20250314	103500	16230081	1278	1279	1279	1278	100
518	20250314	103400	16102256	1279	1280	1280	1279	178
519	20250314	103300	15874516	1283	1283	1283	1283	0
520	20250314	103200	15874516	1283	1283	1283	1283	0
521	20250314	103100	15874516	1283	1283	1283	1283	0
522	20250314	103000	15874516	1283	1283	1283	1283	0
523	20250314	102900	15874516	1283	1283	1283	1283	0
524	20250314	102800	15874516	1283	1283	1283	1283	1
525	20250314	102700	15873233	1279	1279	1279	1279	0
526	20250314	102600	15873233	1279	1279	1279	1279	50
527	20250314	102500	15809283	1284	1284	1284	1284	200
528	20250314	102400	15552483	1285	1285	1285	1285	0
529	20250314	102300	15552483	1285	1285	1285	1285	300
530	20250314	102200	15166983	1285	1285	1285	1285	0
531	20250314	102100	15166983	1285	1285	1285	1285	0
532	20250314	102000	15166983	1285	1285	1285	1285	5
533	20250314	101900	15160558	1285	1285	1285	1285	0
534	20250314	101800	15160558	1285	1285	1285	1285	0
535	20250314	101700	15160558	1285	1285	1285	1285	0
536	20250314	101600	15160558	1285	1283	1285	1283	100
537	20250314	101500	15032152	1283	1283	1283	1283	53
538	20250314	101400	14964153	1283	1283	1283	1283	1
539	20250314	101300	14962870	1281	1281	1281	1281	0
540	20250314	101200	14962870	1281	1281	1281	1281	0
541	20250314	101100	14962870	1281	1281	1281	1281	0
542	20250314	101000	14962870	1281	1281	1281	1281	0
543	20250314	100900	14962870	1281	1281	1281	1281	0
544	20250314	100800	14962870	1281	1281	1281	1281	0
545	20250314	100700	14962870	1281	1281	1281	1281	0
546	20250314	100600	14962870	1281	1281	1281	1281	100
547	20250314	100500	14834770	1281	1281	1281	1281	0
548	20250314	100400	14834770	1281	1281	1281	1281	0
549	20250314	100300	14834770	1281	1281	1281	1281	0
550	20250314	100200	14834770	1281	1281	1281	1281	0
551	20250314	100100	14834770	1281	1281	1281	1281	0
552	20250314	100000	14834770	1281	1281	1281	1281	151
553	20250314	095900	14641339	1281	1281	1281	1281	3
554	20250314	095800	14637496	1281	1280	1281	1280	956
555	20250314	095700	13413701	1278	1278	1278	1278	153
556	20250314	095600	13218167	1278	1278	1278	1278	0
557	20250314	095500	13218167	1278	1278	1278	1278	16
558	20250314	095400	13197719	1279	1279	1279	1279	0
559	20250314	095300	13197719	1279	1279	1279	1279	0
560	20250314	095200	13197719	1279	1277	1279	1277	152
561	20250314	095100	13003611	1280	1280	1280	1280	0
562	20250314	095000	13003611	1280	1280	1280	1280	0
563	20250314	094900	13003611	1280	1280	1280	1280	0
564	20250314	094800	13003611	1280	1280	1280	1280	0
565	20250314	094700	13003611	1280	1280	1280	1280	0
566	20250314	094600	13003611	1280	1280	1280	1280	0
567	20250314	094500	13003611	1280	1280	1280	1280	0
568	20250314	094400	13003611	1280	1280	1280	1280	0
569	20250314	094300	13003611	1280	1280	1280	1280	10
570	20250314	094200	12990811	1280	1280	1280	1280	6
571	20250314	094100	12983131	1280	1280	1280	1280	0
572	20250314	094000	12983131	1280	1280	1280	1280	0
573	20250314	093900	12983131	1280	1280	1280	1280	0
574	20250314	093800	12983131	1280	1280	1280	1280	8
575	20250314	093700	12972891	1280	1280	1280	1280	0
576	20250314	093600	12972891	1280	1280	1280	1280	70
577	20250314	093500	12883291	1280	1280	1280	1280	0
578	20250314	093400	12883291	1280	1275	1280	1275	516
579	20250314	093300	12225346	1280	1280	1280	1280	0
580	20250314	093200	12225346	1280	1280	1280	1280	5
581	20250314	093100	12218946	1280	1280	1280	1275	1021
582	20250314	093000	10917066	1280	1280	1280	1280	0
583	20250314	092900	10917066	1280	1280	1280	1280	1
584	20250314	092800	10915786	1275	1280	1280	1275	227
585	20250314	092700	10626351	1275	1275	1275	1275	0
586	20250314	092600	10626351	1275	1275	1275	1275	0
587	20250314	092500	10626351	1275	1275	1275	1275	2
588	20250314	092400	10623801	1279	1276	1279	1276	5769
589	20250314	092300	3261685	1276	1276	1276	1276	0
590	20250314	092200	3261685	1276	1276	1276	1276	100
591	20250314	092100	3134085	1276	1276	1276	1276	11
592	20250314	092000	3120049	1271	1271	1271	1271	0
593	20250314	091900	3120049	1271	1271	1271	1271	0
594	20250314	091800	3120049	1271	1271	1271	1271	0
595	20250314	091700	3120049	1271	1271	1271	1271	2
596	20250314	091600	3117507	1278	1278	1278	1278	0
597	20250314	091500	3117507	1278	1278	1278	1278	0
598	20250314	091400	3117507	1278	1278	1278	1278	10
599	20250314	091300	3104727	1278	1278	1278	1278	1
600	20250314	091200	3103449	1275	1275	1275	1275	0
601	20250314	091100	3103449	1275	1275	1275	1275	60
602	20250314	091000	3026949	1275	1270	1275	1270	41
603	20250314	090900	2974694	1278	1278	1278	1278	0
604	20250314	090800	2974694	1278	1278	1278	1278	0
605	20250314	090700	2974694	1278	1268	1278	1268	211
606	20250314	090600	2707136	1278	1271	1278	1267	441
607	20250314	090500	2147438	1271	1280	1280	1271	3
608	20250314	090400	2143616	1270	1270	1270	1270	210
609	20250314	090300	1876916	1270	1270	1270	1270	38
610	20250314	090200	1828656	1270	1270	1270	1269	287
611	20250314	090100	1464167	1270	1272	1272	1270	637
612	20250314	090000	654577	1277	1271	1277	1271	515