KissMeData/082210/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	195800	82876494	1569	1569	1569	1569	452
3	20250314	195700	82876494	1569	1569	1569	1569	0
4	20250314	195600	82876494	1569	1569	1569	1569	0
5	20250314	195500	82876494	1569	1569	1569	1569	0
6	20250314	195400	82876494	1569	1569	1569	1569	0
7	20250314	195300	82876494	1569	1569	1569	1569	0
8	20250314	195200	82876494	1569	1569	1569	1569	0
9	20250314	195100	82876494	1569	1569	1569	1569	0
10	20250314	195000	82876494	1569	1569	1569	1569	0
11	20250314	194900	82876494	1569	1569	1569	1569	0
12	20250314	194800	82876494	1569	1569	1569	1569	0
13	20250314	194700	82876494	1569	1569	1569	1569	0
14	20250314	194600	82876494	1569	1569	1569	1569	0
15	20250314	194500	82876494	1569	1569	1569	1569	0
16	20250314	194400	82876494	1569	1569	1569	1569	0
17	20250314	194300	82876494	1569	1569	1569	1569	0
18	20250314	194200	82876494	1569	1569	1569	1569	0
19	20250314	194100	82876494	1569	1569	1569	1569	0
20	20250314	194000	82876494	1569	1569	1569	1569	0
21	20250314	193900	82876494	1569	1569	1569	1569	0
22	20250314	193800	82876494	1569	1569	1569	1569	0
23	20250314	193700	82876494	1569	1569	1569	1569	0
24	20250314	193600	82876494	1569	1569	1569	1569	0
25	20250314	193500	82876494	1569	1569	1569	1569	0
26	20250314	193400	82876494	1569	1569	1569	1569	0
27	20250314	193300	82876494	1569	1569	1569	1569	0
28	20250314	193200	82876494	1569	1569	1569	1569	0
29	20250314	193100	82876494	1569	1569	1569	1569	0
30	20250314	193000	82876494	1569	1569	1569	1569	0
31	20250314	192900	82876494	1569	1569	1569	1569	0
32	20250314	192800	82876494	1569	1569	1569	1569	452
33	20250314	192700	82876494	1569	1569	1569	1569	0
34	20250314	192600	82876494	1569	1569	1569	1569	0
35	20250314	192500	82876494	1569	1569	1569	1569	0
36	20250314	192400	82876494	1569	1569	1569	1569	0
37	20250314	192300	82876494	1569	1569	1569	1569	0
38	20250314	192200	82876494	1569	1569	1569	1569	0
39	20250314	192100	82876494	1569	1569	1569	1569	0
40	20250314	192000	82876494	1569	1569	1569	1569	0
41	20250314	191900	82876494	1569	1569	1569	1569	0
42	20250314	191800	82876494	1569	1569	1569	1569	0
43	20250314	191700	82876494	1569	1569	1569	1569	0
44	20250314	191600	82876494	1569	1569	1569	1569	0
45	20250314	191500	82876494	1569	1569	1569	1569	0
46	20250314	191400	82876494	1569	1569	1569	1569	0
47	20250314	191300	82876494	1569	1569	1569	1569	0
48	20250314	191200	82876494	1569	1569	1569	1569	0
49	20250314	191100	82876494	1569	1569	1569	1569	0
50	20250314	191000	82876494	1569	1569	1569	1569	0
51	20250314	190900	82876494	1569	1569	1569	1569	0
52	20250314	190800	82876494	1569	1569	1569	1569	0
53	20250314	190700	82876494	1569	1569	1569	1569	0
54	20250314	190600	82876494	1569	1569	1569	1569	0
55	20250314	190500	82876494	1569	1569	1569	1569	0
56	20250314	190400	82876494	1569	1569	1569	1569	0
57	20250314	190300	82876494	1569	1569	1569	1569	0
58	20250314	190200	82876494	1569	1569	1569	1569	0
59	20250314	190100	82876494	1569	1569	1569	1569	0
60	20250314	190000	82876494	1569	1569	1569	1569	0
61	20250314	185900	82876494	1569	1569	1569	1569	0
62	20250314	185800	82876494	1569	1569	1569	1569	452
63	20250314	185700	82876494	1569	1569	1569	1569	0
64	20250314	185600	82876494	1569	1569	1569	1569	0
65	20250314	185500	82876494	1569	1569	1569	1569	0
66	20250314	185400	82876494	1569	1569	1569	1569	0
67	20250314	185300	82876494	1569	1569	1569	1569	0
68	20250314	185200	82876494	1569	1569	1569	1569	0
69	20250314	185100	82876494	1569	1569	1569	1569	0
70	20250314	185000	82876494	1569	1569	1569	1569	0
71	20250314	184900	82876494	1569	1569	1569	1569	0
72	20250314	184800	82876494	1569	1569	1569	1569	0
73	20250314	184700	82876494	1569	1569	1569	1569	0
74	20250314	184600	82876494	1569	1569	1569	1569	0
75	20250314	184500	82876494	1569	1569	1569	1569	0
76	20250314	184400	82876494	1569	1569	1569	1569	0
77	20250314	184300	82876494	1569	1569	1569	1569	0
78	20250314	184200	82876494	1569	1569	1569	1569	0
79	20250314	184100	82876494	1569	1569	1569	1569	0
80	20250314	184000	82876494	1569	1569	1569	1569	0
81	20250314	183900	82876494	1569	1569	1569	1569	0
82	20250314	183800	82876494	1569	1569	1569	1569	0
83	20250314	183700	82876494	1569	1569	1569	1569	0
84	20250314	183600	82876494	1569	1569	1569	1569	0
85	20250314	183500	82876494	1569	1569	1569	1569	0
86	20250314	183400	82876494	1569	1569	1569	1569	0
87	20250314	183300	82876494	1569	1569	1569	1569	0
88	20250314	183200	82876494	1569	1569	1569	1569	0
89	20250314	183100	82876494	1569	1569	1569	1569	0
90	20250314	183000	82876494	1569	1569	1569	1569	0
91	20250314	182900	82876494	1569	1569	1569	1569	0
92	20250314	182800	82876494	1569	1569	1569	1569	452
93	20250314	182700	82876494	1569	1569	1569	1569	0
94	20250314	182600	82876494	1569	1569	1569	1569	0
95	20250314	182500	82876494	1569	1569	1569	1569	0
96	20250314	182400	82876494	1569	1569	1569	1569	0
97	20250314	182300	82876494	1569	1569	1569	1569	0
98	20250314	182200	82876494	1569	1569	1569	1569	0
99	20250314	182100	82876494	1569	1569	1569	1569	0
100	20250314	182000	82876494	1569	1569	1569	1569	0
101	20250314	181900	82876494	1569	1569	1569	1569	0
102	20250314	181800	82876494	1569	1569	1569	1569	0
103	20250314	181700	82876494	1569	1569	1569	1569	0
104	20250314	181600	82876494	1569	1569	1569	1569	0
105	20250314	181500	82876494	1569	1569	1569	1569	0
106	20250314	181400	82876494	1569	1569	1569	1569	0
107	20250314	181300	82876494	1569	1569	1569	1569	0
108	20250314	181200	82876494	1569	1569	1569	1569	0
109	20250314	181100	82876494	1569	1569	1569	1569	0
110	20250314	181000	82876494	1569	1569	1569	1569	0
111	20250314	180900	82876494	1569	1569	1569	1569	0
112	20250314	180800	82876494	1569	1569	1569	1569	0
113	20250314	180700	82876494	1569	1569	1569	1569	0
114	20250314	180600	82876494	1569	1569	1569	1569	0
115	20250314	180500	82876494	1569	1569	1569	1569	0
116	20250314	180400	82876494	1569	1569	1569	1569	0
117	20250314	180300	82876494	1569	1569	1569	1569	0
118	20250314	180200	82876494	1569	1569	1569	1569	0
119	20250314	180100	82876494	1569	1569	1569	1569	0
120	20250314	180000	82876494	1569	1569	1569	1569	0
121	20250314	175900	82876494	1569	1569	1569	1569	0
122	20250314	175800	82876494	1569	1569	1569	1569	452
123	20250314	175700	82876494	1569	1569	1569	1569	0
124	20250314	175600	82876494	1569	1569	1569	1569	0
125	20250314	175500	82876494	1569	1569	1569	1569	0
126	20250314	175400	82876494	1569	1569	1569	1569	0
127	20250314	175300	82876494	1569	1569	1569	1569	0
128	20250314	175200	82876494	1569	1569	1569	1569	0
129	20250314	175100	82876494	1569	1569	1569	1569	0
130	20250314	175000	82876494	1569	1569	1569	1569	0
131	20250314	174900	82876494	1569	1569	1569	1569	0
132	20250314	174800	82876494	1569	1569	1569	1569	0
133	20250314	174700	82876494	1569	1569	1569	1569	0
134	20250314	174600	82876494	1569	1569	1569	1569	0
135	20250314	174500	82876494	1569	1569	1569	1569	0
136	20250314	174400	82876494	1569	1569	1569	1569	0
137	20250314	174300	82876494	1569	1569	1569	1569	0
138	20250314	174200	82876494	1569	1569	1569	1569	0
139	20250314	174100	82876494	1569	1569	1569	1569	0
140	20250314	174000	82876494	1569	1569	1569	1569	0
141	20250314	173900	82876494	1569	1569	1569	1569	0
142	20250314	173800	82876494	1569	1569	1569	1569	0
143	20250314	173700	82876494	1569	1569	1569	1569	0
144	20250314	173600	82876494	1569	1569	1569	1569	0
145	20250314	173500	82876494	1569	1569	1569	1569	0
146	20250314	173400	82876494	1569	1569	1569	1569	0
147	20250314	173300	82876494	1569	1569	1569	1569	0
148	20250314	173200	82876494	1569	1569	1569	1569	0
149	20250314	173100	82876494	1569	1569	1569	1569	0
150	20250314	173000	82876494	1569	1569	1569	1569	0
151	20250314	172900	82876494	1569	1569	1569	1569	0
152	20250314	172800	82876494	1569	1569	1569	1569	452
153	20250314	172700	82876494	1569	1569	1569	1569	0
154	20250314	172600	82876494	1569	1569	1569	1569	0
155	20250314	172500	82876494	1569	1569	1569	1569	0
156	20250314	172400	82876494	1569	1569	1569	1569	0
157	20250314	172300	82876494	1569	1569	1569	1569	0
158	20250314	172200	82876494	1569	1569	1569	1569	0
159	20250314	172100	82876494	1569	1569	1569	1569	0
160	20250314	172000	82876494	1569	1569	1569	1569	0
161	20250314	171900	82876494	1569	1569	1569	1569	0
162	20250314	171800	82876494	1569	1569	1569	1569	0
163	20250314	171700	82876494	1569	1569	1569	1569	0
164	20250314	171600	82876494	1569	1569	1569	1569	0
165	20250314	171500	82876494	1569	1569	1569	1569	0
166	20250314	171400	82876494	1569	1569	1569	1569	0
167	20250314	171300	82876494	1569	1569	1569	1569	0
168	20250314	171200	82876494	1569	1569	1569	1569	0
169	20250314	171100	82876494	1569	1569	1569	1569	0
170	20250314	171000	82876494	1569	1569	1569	1569	0
171	20250314	170900	82876494	1569	1569	1569	1569	0
172	20250314	170800	82876494	1569	1569	1569	1569	0
173	20250314	170700	82876494	1569	1569	1569	1569	0
174	20250314	170600	82876494	1569	1569	1569	1569	0
175	20250314	170500	82876494	1569	1569	1569	1569	0
176	20250314	170400	82876494	1569	1569	1569	1569	0
177	20250314	170300	82876494	1569	1569	1569	1569	0
178	20250314	170200	82876494	1569	1569	1569	1569	0
179	20250314	170100	82876494	1569	1569	1569	1569	0
180	20250314	170000	82876494	1569	1569	1569	1569	0
181	20250314	165900	82876494	1569	1569	1569	1569	0
182	20250314	165800	82876494	1569	1569	1569	1569	452
183	20250314	165700	82876494	1569	1569	1569	1569	0
184	20250314	165600	82876494	1569	1569	1569	1569	0
185	20250314	165500	82876494	1569	1569	1569	1569	0
186	20250314	165400	82876494	1569	1569	1569	1569	0
187	20250314	165300	82876494	1569	1569	1569	1569	0
188	20250314	165200	82876494	1569	1569	1569	1569	0
189	20250314	165100	82876494	1569	1569	1569	1569	0
190	20250314	165000	82876494	1569	1569	1569	1569	0
191	20250314	164900	82876494	1569	1569	1569	1569	0
192	20250314	164800	82876494	1569	1569	1569	1569	0
193	20250314	164700	82876494	1569	1569	1569	1569	0
194	20250314	164600	82876494	1569	1569	1569	1569	0
195	20250314	164500	82876494	1569	1569	1569	1569	0
196	20250314	164400	82876494	1569	1569	1569	1569	0
197	20250314	164300	82876494	1569	1569	1569	1569	0
198	20250314	164200	82876494	1569	1569	1569	1569	0
199	20250314	164100	82876494	1569	1569	1569	1569	0
200	20250314	164000	82876494	1569	1569	1569	1569	0
201	20250314	163900	82876494	1569	1569	1569	1569	0
202	20250314	163800	82876494	1569	1569	1569	1569	0
203	20250314	163700	82876494	1569	1569	1569	1569	0
204	20250314	163600	82876494	1569	1569	1569	1569	0
205	20250314	163500	82876494	1569	1569	1569	1569	0
206	20250314	163400	82876494	1569	1569	1569	1569	0
207	20250314	163300	82876494	1569	1569	1569	1569	0
208	20250314	163200	82876494	1569	1569	1569	1569	0
209	20250314	163100	82876494	1569	1569	1569	1569	0
210	20250314	163000	82876494	1569	1569	1569	1569	0
211	20250314	162900	82876494	1569	1569	1569	1569	0
212	20250314	162800	82876494	1569	1569	1569	1569	452
213	20250314	162700	82876494	1569	1569	1569	1569	0
214	20250314	162600	82876494	1569	1569	1569	1569	0
215	20250314	162500	82876494	1569	1569	1569	1569	0
216	20250314	162400	82876494	1569	1569	1569	1569	0
217	20250314	162300	82876494	1569	1569	1569	1569	0
218	20250314	162200	82876494	1569	1569	1569	1569	0
219	20250314	162100	82876494	1569	1569	1569	1569	0
220	20250314	162000	82876494	1569	1569	1569	1569	0
221	20250314	161900	82876494	1569	1569	1569	1569	0
222	20250314	161800	82876494	1569	1569	1569	1569	0
223	20250314	161700	82876494	1569	1569	1569	1569	0
224	20250314	161600	82876494	1569	1569	1569	1569	0
225	20250314	161500	82876494	1569	1569	1569	1569	0
226	20250314	161400	82876494	1569	1569	1569	1569	0
227	20250314	161300	82876494	1569	1569	1569	1569	0
228	20250314	161200	82876494	1569	1569	1569	1569	0
229	20250314	161100	82876494	1569	1569	1569	1569	0
230	20250314	161000	82876494	1569	1569	1569	1569	0
231	20250314	160900	82876494	1569	1569	1569	1569	0
232	20250314	160800	82876494	1569	1569	1569	1569	0
233	20250314	160700	82876494	1569	1569	1569	1569	0
234	20250314	160600	82876494	1569	1569	1569	1569	0
235	20250314	160500	82876494	1569	1569	1569	1569	0
236	20250314	160400	82876494	1569	1569	1569	1569	0
237	20250314	160300	82876494	1569	1569	1569	1569	0
238	20250314	160200	82876494	1569	1569	1569	1569	0
239	20250314	160100	82876494	1569	1569	1569	1569	0
240	20250314	160000	82876494	1569	1569	1569	1569	0
241	20250314	155900	82876494	1569	1569	1569	1569	0
242	20250314	155800	82876494	1569	1569	1569	1569	452
243	20250314	155700	82876494	1569	1569	1569	1569	0
244	20250314	155600	82876494	1569	1569	1569	1569	0
245	20250314	155500	82876494	1569	1569	1569	1569	0
246	20250314	155400	82876494	1569	1569	1569	1569	0
247	20250314	155300	82876494	1569	1569	1569	1569	0
248	20250314	155200	82876494	1569	1569	1569	1569	0
249	20250314	155100	82876494	1569	1569	1569	1569	0
250	20250314	155000	82876494	1569	1569	1569	1569	0
251	20250314	154900	82876494	1569	1569	1569	1569	0
252	20250314	154800	82876494	1569	1569	1569	1569	0
253	20250314	154700	82876494	1569	1569	1569	1569	0
254	20250314	154600	82876494	1569	1569	1569	1569	0
255	20250314	154500	82876494	1569	1569	1569	1569	0
256	20250314	154400	82876494	1569	1569	1569	1569	0
257	20250314	154300	82876494	1569	1569	1569	1569	0
258	20250314	154200	82876494	1569	1569	1569	1569	0
259	20250314	154100	82876494	1569	1569	1569	1569	0
260	20250314	154000	82876494	1569	1569	1569	1569	0
261	20250314	153900	82876494	1569	1569	1569	1569	0
262	20250314	153800	82876494	1569	1569	1569	1569	0
263	20250314	153700	82876494	1569	1569	1569	1569	0
264	20250314	153600	82876494	1569	1569	1569	1569	0
265	20250314	153500	82876494	1569	1569	1569	1569	0
266	20250314	153400	82876494	1569	1569	1569	1569	0
267	20250314	153300	82876494	1569	1569	1569	1569	0
268	20250314	153200	82876494	1569	1569	1569	1569	0
269	20250314	153100	82876494	1569	1569	1569	1569	0
270	20250314	153000	82876494	1569	1569	1569	1569	452
271	20250314	152900	82167306	1568	1568	1568	1568	0
272	20250314	152800	82167306	1568	1568	1568	1568	0
273	20250314	152700	82167306	1568	1568	1568	1568	0
274	20250314	152600	82167306	1568	1568	1568	1568	0
275	20250314	152500	82167306	1568	1568	1568	1568	0
276	20250314	152400	82167306	1568	1568	1568	1568	0
277	20250314	152300	82167306	1568	1568	1568	1568	0
278	20250314	152200	82167306	1568	1568	1568	1568	0
279	20250314	152100	82167306	1568	1568	1568	1568	0
280	20250314	152000	82167306	1568	1568	1568	1568	0
281	20250314	151900	82167306	1568	1568	1568	1568	0
282	20250314	151800	82167306	1568	1568	1568	1568	25
283	20250314	151700	82128106	1568	1568	1568	1568	0
284	20250314	151600	82128106	1568	1568	1568	1568	0
285	20250314	151500	82128106	1568	1567	1568	1567	4
286	20250314	151400	82121836	1568	1567	1568	1567	2
287	20250314	151300	82118701	1568	1562	1568	1562	15
288	20250314	151200	82095265	1568	1568	1568	1561	325
289	20250314	151100	81587079	1568	1562	1568	1561	4
290	20250314	151000	81580820	1568	1569	1569	1561	7
291	20250314	150900	81569856	1568	1561	1569	1561	12
292	20250314	150800	81551063	1569	1566	1569	1561	1605
293	20250314	150700	79034489	1567	1567	1567	1560	9
294	20250314	150600	79020395	1563	1566	1567	1563	59
295	20250314	150500	78928154	1567	1563	1567	1563	126
296	20250314	150400	78731212	1562	1562	1562	1562	0
297	20250314	150300	78731212	1562	1559	1563	1559	6
298	20250314	150200	78721844	1560	1562	1562	1560	101
299	20250314	150100	78564084	1562	1559	1563	1559	7
300	20250314	150000	78553151	1562	1562	1563	1555	6
301	20250314	145900	78543784	1563	1562	1563	1562	4
302	20250314	145800	78537534	1563	1562	1563	1553	83
303	20250314	145700	78408521	1563	1562	1563	1557	8
304	20250314	145600	78396026	1563	1561	1563	1553	39
305	20250314	145500	78335177	1563	1563	1563	1563	0
306	20250314	145400	78335177	1563	1563	1563	1563	0
307	20250314	145300	78335177	1563	1563	1563	1563	0
308	20250314	145200	78335177	1563	1563	1563	1563	0
309	20250314	145100	78335177	1563	1563	1563	1563	1
310	20250314	145000	78333614	1563	1563	1563	1563	0
311	20250314	144900	78333614	1563	1563	1563	1563	0
312	20250314	144800	78333614	1563	1561	1563	1559	13
313	20250314	144700	78313319	1563	1561	1563	1561	11
314	20250314	144600	78296146	1563	1563	1563	1563	0
315	20250314	144500	78296146	1563	1562	1563	1562	73
316	20250314	144400	78182117	1563	1563	1563	1563	10
317	20250314	144300	78166487	1563	1563	1563	1563	0
318	20250314	144200	78166487	1563	1563	1563	1563	1
319	20250314	144100	78164924	1562	1561	1563	1561	103
320	20250314	144000	78003965	1563	1556	1563	1556	1412
321	20250314	143900	75806880	1556	1556	1556	1556	0
322	20250314	143800	75806880	1556	1556	1556	1556	0
323	20250314	143700	75806880	1556	1556	1556	1556	0
324	20250314	143600	75806880	1556	1556	1556	1556	0
325	20250314	143500	75806880	1556	1556	1556	1556	0
326	20250314	143400	75806880	1556	1556	1556	1556	0
327	20250314	143300	75806880	1556	1556	1556	1556	0
328	20250314	143200	75806880	1556	1556	1556	1556	0
329	20250314	143100	75806880	1556	1556	1556	1556	0
330	20250314	143000	75806880	1556	1556	1556	1556	0
331	20250314	142900	75806880	1556	1556	1556	1556	0
332	20250314	142800	75806880	1556	1556	1556	1553	8
333	20250314	142700	75794447	1554	1554	1554	1554	0
334	20250314	142600	75794447	1554	1554	1554	1554	0
335	20250314	142500	75794447	1554	1554	1554	1554	100
336	20250314	142400	75639047	1554	1554	1554	1554	0
337	20250314	142300	75639047	1554	1554	1554	1554	0
338	20250314	142200	75639047	1554	1554	1554	1554	0
339	20250314	142100	75639047	1554	1554	1554	1554	0
340	20250314	142000	75639047	1554	1554	1554	1554	0
341	20250314	141900	75639047	1554	1554	1554	1554	0
342	20250314	141800	75639047	1554	1554	1554	1554	2
343	20250314	141700	75635939	1554	1554	1554	1554	0
344	20250314	141600	75635939	1554	1554	1554	1554	100
345	20250314	141500	75480539	1554	1554	1554	1554	1
346	20250314	141400	75478985	1556	1556	1556	1556	0
347	20250314	141300	75478985	1556	1556	1556	1556	0
348	20250314	141200	75478985	1556	1556	1556	1556	0
349	20250314	141100	75478985	1556	1556	1556	1556	0
350	20250314	141000	75478985	1556	1556	1556	1556	0
351	20250314	140900	75478985	1556	1556	1556	1556	0
352	20250314	140800	75478985	1556	1556	1556	1556	0
353	20250314	140700	75478985	1556	1556	1556	1556	0
354	20250314	140600	75478985	1556	1556	1556	1556	0
355	20250314	140500	75478985	1556	1556	1556	1556	0
356	20250314	140400	75478985	1556	1556	1556	1556	0
357	20250314	140300	75478985	1556	1556	1556	1556	0
358	20250314	140200	75478985	1556	1554	1556	1554	54
359	20250314	140100	75395067	1554	1554	1554	1553	7
360	20250314	140000	75384190	1554	1554	1554	1554	0
361	20250314	135900	75384190	1554	1554	1554	1554	0
362	20250314	135800	75384190	1554	1554	1554	1554	0
363	20250314	135700	75384190	1554	1554	1554	1554	0
364	20250314	135600	75384190	1554	1554	1554	1554	0
365	20250314	135500	75384190	1554	1554	1554	1554	0
366	20250314	135400	75384190	1554	1554	1554	1554	0
367	20250314	135300	75384190	1554	1554	1554	1554	0
368	20250314	135200	75384190	1554	1554	1554	1554	26
369	20250314	135100	75343786	1554	1553	1554	1553	54
370	20250314	135000	75259923	1553	1553	1553	1553	0
371	20250314	134900	75259923	1553	1553	1553	1553	24
372	20250314	134800	75222651	1553	1553	1553	1553	0
373	20250314	134700	75222651	1553	1553	1553	1553	5
374	20250314	134600	75214886	1553	1553	1553	1553	0
375	20250314	134500	75214886	1553	1553	1553	1553	0
376	20250314	134400	75214886	1553	1549	1554	1549	4
377	20250314	134300	75208681	1555	1549	1555	1549	2
378	20250314	134200	75205577	1555	1555	1556	1547	7
379	20250314	134100	75194707	1556	1547	1556	1545	3001
380	20250314	134000	70558083	1555	1555	1555	1546	4
381	20250314	133900	70551872	1555	1555	1555	1555	1
382	20250314	133800	70550317	1556	1556	1556	1556	0
383	20250314	133700	70550317	1556	1556	1556	1556	0
384	20250314	133600	70550317	1556	1556	1556	1556	0
385	20250314	133500	70550317	1556	1551	1556	1551	103
386	20250314	133400	70390549	1551	1555	1555	1544	5604
387	20250314	133300	61723909	1557	1557	1557	1557	0
388	20250314	133200	61723909	1557	1557	1557	1557	0
389	20250314	133100	61723909	1557	1557	1557	1557	0
390	20250314	133000	61723909	1557	1557	1557	1557	0
391	20250314	132900	61723909	1557	1557	1557	1557	22
392	20250314	132800	61689655	1557	1557	1557	1557	0
393	20250314	132700	61689655	1557	1557	1557	1557	2
394	20250314	132600	61686541	1555	1555	1555	1555	1
395	20250314	132500	61684986	1557	1557	1557	1557	0
396	20250314	132400	61684986	1557	1557	1557	1557	0
397	20250314	132300	61684986	1557	1557	1557	1557	0
398	20250314	132200	61684986	1557	1557	1557	1557	0
399	20250314	132100	61684986	1557	1557	1557	1557	0
400	20250314	132000	61684986	1557	1556	1557	1556	21
401	20250314	131900	61652309	1557	1557	1557	1557	0
402	20250314	131800	61652309	1557	1557	1557	1557	0
403	20250314	131700	61652309	1557	1557	1557	1557	1
404	20250314	131600	61650752	1559	1556	1559	1551	5001
405	20250314	131500	53890395	1564	1559	1564	1556	1501
406	20250314	131400	51554497	1567	1567	1567	1567	0
407	20250314	131300	51554497	1567	1567	1567	1558	10
408	20250314	131200	51538836	1567	1567	1567	1567	0
409	20250314	131100	51538836	1567	1567	1567	1567	0
410	20250314	131000	51538836	1567	1567	1567	1567	0
411	20250314	130900	51538836	1567	1567	1567	1567	0
412	20250314	130800	51538836	1567	1567	1567	1567	10
413	20250314	130700	51523166	1567	1567	1567	1567	0
414	20250314	130600	51523166	1567	1567	1567	1567	0
415	20250314	130500	51523166	1567	1567	1567	1567	0
416	20250314	130400	51523166	1567	1567	1567	1567	0
417	20250314	130300	51523166	1567	1567	1567	1567	0
418	20250314	130200	51523166	1567	1567	1567	1567	1
419	20250314	130100	51521599	1567	1567	1567	1567	4
420	20250314	130000	51515331	1567	1567	1567	1567	8
421	20250314	125900	51502795	1567	1567	1567	1567	8
422	20250314	125800	51490259	1567	1565	1567	1565	159
423	20250314	125700	51241300	1565	1563	1565	1563	77
424	20250314	125600	51120909	1563	1556	1563	1556	384
425	20250314	125500	50523026	1559	1559	1559	1559	0
426	20250314	125400	50523026	1559	1559	1559	1559	2
427	20250314	125300	50519908	1559	1554	1559	1554	55
428	20250314	125200	50434396	1554	1554	1554	1554	2
429	20250314	125100	50431288	1554	1551	1554	1551	63
430	20250314	125000	50333566	1552	1552	1552	1552	1042
431	20250314	124900	48716382	1552	1552	1552	1552	0
432	20250314	124800	48716382	1552	1552	1552	1552	32
433	20250314	124700	48666718	1552	1552	1552	1552	98
434	20250314	124600	48514622	1552	1552	1552	1552	0
435	20250314	124500	48514622	1552	1553	1553	1552	109
436	20250314	124400	48345449	1552	1552	1552	1552	0
437	20250314	124300	48345449	1552	1552	1552	1552	0
438	20250314	124200	48345449	1552	1552	1552	1552	0
439	20250314	124100	48345449	1552	1552	1552	1552	0
440	20250314	124000	48345449	1552	1552	1552	1552	0
441	20250314	123900	48345449	1552	1552	1552	1552	0
442	20250314	123800	48345449	1552	1552	1552	1552	2
443	20250314	123700	48342345	1552	1552	1552	1552	0
444	20250314	123600	48342345	1552	1552	1552	1552	13
445	20250314	123500	48322169	1552	1552	1552	1552	2
446	20250314	123400	48319065	1552	1552	1552	1552	0
447	20250314	123300	48319065	1552	1552	1552	1552	2
448	20250314	123200	48315961	1552	1552	1552	1552	0
449	20250314	123100	48315961	1552	1552	1552	1552	2
450	20250314	123000	48312857	1552	1552	1552	1552	0
451	20250314	122900	48312857	1552	1552	1552	1552	0
452	20250314	122800	48312857	1552	1552	1552	1552	0
453	20250314	122700	48312857	1552	1552	1552	1552	8
454	20250314	122600	48300441	1552	1552	1552	1552	0
455	20250314	122500	48300441	1552	1552	1552	1552	100
456	20250314	122400	48145241	1552	1552	1552	1552	500
457	20250314	122300	47369241	1552	1552	1552	1552	0
458	20250314	122200	47369241	1552	1552	1552	1552	435
459	20250314	122100	46694121	1552	1552	1552	1552	0
460	20250314	122000	46694121	1552	1552	1552	1552	0
461	20250314	121900	46694121	1552	1552	1552	1552	0
462	20250314	121800	46694121	1552	1551	1552	1551	10
463	20250314	121700	46678605	1551	1551	1551	1551	0
464	20250314	121600	46678605	1551	1551	1551	1551	0
465	20250314	121500	46678605	1551	1551	1551	1551	50
466	20250314	121400	46601055	1552	1552	1552	1552	0
467	20250314	121300	46601055	1552	1553	1553	1552	47
468	20250314	121200	46528075	1554	1554	1554	1554	0
469	20250314	121100	46528075	1554	1556	1556	1554	3899
470	20250314	121000	40468127	1556	1556	1556	1556	0
471	20250314	120900	40468127	1556	1556	1556	1556	0
472	20250314	120800	40468127	1556	1556	1556	1556	0
473	20250314	120700	40468127	1556	1556	1556	1556	0
474	20250314	120600	40468127	1556	1556	1556	1556	0
475	20250314	120500	40468127	1556	1556	1556	1556	0
476	20250314	120400	40468127	1556	1556	1556	1556	30
477	20250314	120300	40421447	1554	1554	1554	1554	0
478	20250314	120200	40421447	1554	1554	1554	1554	0
479	20250314	120100	40421447	1554	1554	1554	1554	0
480	20250314	120000	40421447	1554	1554	1554	1554	0
481	20250314	115900	40421447	1554	1554	1554	1554	0
482	20250314	115800	40421447	1554	1554	1554	1554	0
483	20250314	115700	40421447	1554	1554	1554	1554	0
484	20250314	115600	40421447	1554	1554	1554	1554	0
485	20250314	115500	40421447	1554	1554	1554	1554	0
486	20250314	115400	40421447	1554	1554	1554	1554	0
487	20250314	115300	40421447	1554	1555	1555	1554	345
488	20250314	115200	39885288	1554	1554	1554	1554	0
489	20250314	115100	39885288	1554	1554	1554	1554	0
490	20250314	115000	39885288	1554	1554	1554	1554	0
491	20250314	114900	39885288	1554	1554	1554	1554	0
492	20250314	114800	39885288	1554	1554	1554	1554	0
493	20250314	114700	39885288	1554	1555	1555	1554	5
494	20250314	114600	39877515	1557	1557	1557	1557	0
495	20250314	114500	39877515	1557	1557	1557	1557	0
496	20250314	114400	39877515	1557	1557	1557	1557	30
497	20250314	114300	39830805	1557	1557	1557	1557	4
498	20250314	114200	39824577	1559	1559	1559	1559	0
499	20250314	114100	39824577	1559	1559	1559	1559	19
500	20250314	114000	39794956	1559	1559	1559	1559	0
501	20250314	113900	39794956	1559	1559	1559	1559	0
502	20250314	113800	39794956	1559	1559	1559	1559	0
503	20250314	113700	39794956	1559	1559	1559	1559	0
504	20250314	113600	39794956	1559	1559	1559	1559	0
505	20250314	113500	39794956	1559	1559	1559	1559	0
506	20250314	113400	39794956	1559	1559	1559	1559	0
507	20250314	113300	39794956	1559	1559	1559	1559	1
508	20250314	113200	39793397	1561	1561	1561	1561	0
509	20250314	113100	39793397	1561	1561	1561	1561	0
510	20250314	113000	39793397	1561	1561	1561	1561	50
511	20250314	112900	39715347	1561	1561	1561	1561	0
512	20250314	112800	39715347	1561	1561	1561	1561	0
513	20250314	112700	39715347	1561	1561	1561	1561	3
514	20250314	112600	39710664	1566	1566	1566	1566	0
515	20250314	112500	39710664	1566	1566	1566	1566	0
516	20250314	112400	39710664	1566	1566	1566	1566	0
517	20250314	112300	39710664	1566	1566	1566	1566	0
518	20250314	112200	39710664	1566	1566	1566	1566	0
519	20250314	112100	39710664	1566	1566	1566	1566	0
520	20250314	112000	39710664	1566	1566	1566	1566	0
521	20250314	111900	39710664	1566	1566	1566	1566	0
522	20250314	111800	39710664	1566	1566	1566	1566	0
523	20250314	111700	39710664	1566	1566	1566	1566	0
524	20250314	111600	39710664	1566	1566	1566	1566	0
525	20250314	111500	39710664	1566	1566	1566	1566	0
526	20250314	111400	39710664	1566	1566	1566	1566	300
527	20250314	111300	39240864	1568	1568	1568	1568	0
528	20250314	111200	39240864	1568	1568	1568	1568	0
529	20250314	111100	39240864	1568	1568	1568	1568	1
530	20250314	111000	39239296	1568	1568	1568	1568	1
531	20250314	110900	39237728	1548	1548	1548	1548	2191
532	20250314	110800	35846060	1548	1550	1550	1547	497
533	20250314	110700	35076205	1550	1550	1550	1550	141
534	20250314	110600	34857655	1551	1551	1551	1551	14
535	20250314	110500	34835941	1550	1557	1557	1550	625
536	20250314	110400	33865645	1553	1553	1553	1553	574
537	20250314	110300	32974223	1552	1552	1552	1552	0
538	20250314	110200	32974223	1552	1552	1552	1552	0
539	20250314	110100	32974223	1552	1552	1552	1552	0
540	20250314	110000	32974223	1552	1552	1552	1552	1
541	20250314	105900	32972671	1549	1551	1551	1549	2502
542	20250314	105800	29095549	1551	1556	1556	1551	2002
543	20250314	105700	25990184	1565	1565	1565	1565	42
544	20250314	105600	25924454	1552	1552	1552	1552	60
545	20250314	105500	25831334	1551	1551	1551	1551	0
546	20250314	105400	25831334	1551	1553	1553	1551	520
547	20250314	105300	25024292	1553	1553	1553	1553	0
548	20250314	105200	25024292	1553	1553	1553	1553	370
549	20250314	105100	24449682	1553	1566	1566	1553	278
550	20250314	105000	24017732	1556	1557	1557	1556	984
551	20250314	104900	22486495	1558	1558	1558	1558	37
552	20250314	104800	22428849	1558	1558	1558	1558	9
553	20250314	104700	22414827	1558	1559	1559	1558	18
554	20250314	104600	22386766	1559	1559	1559	1558	215
555	20250314	104500	22051648	1569	1569	1569	1569	0
556	20250314	104400	22051648	1569	1569	1569	1569	0
557	20250314	104300	22051648	1569	1569	1569	1569	100
558	20250314	104200	21894748	1569	1569	1569	1569	0
559	20250314	104100	21894748	1569	1569	1569	1569	0
560	20250314	104000	21894748	1569	1569	1569	1569	0
561	20250314	103900	21894748	1569	1569	1569	1569	0
562	20250314	103800	21894748	1569	1569	1569	1569	0
563	20250314	103700	21894748	1569	1569	1569	1569	0
564	20250314	103600	21894748	1569	1569	1569	1569	0
565	20250314	103500	21894748	1569	1569	1569	1569	0
566	20250314	103400	21894748	1569	1569	1569	1569	0
567	20250314	103300	21894748	1569	1569	1569	1569	100
568	20250314	103200	21737848	1569	1569	1569	1569	0
569	20250314	103100	21737848	1569	1560	1569	1558	1001
570	20250314	103000	20177390	1570	1570	1570	1570	0
571	20250314	102900	20177390	1570	1570	1570	1570	0
572	20250314	102800	20177390	1570	1560	1570	1560	575
573	20250314	102700	19280380	1560	1559	1560	1559	80
574	20250314	102600	19155659	1559	1558	1559	1558	15
575	20250314	102500	19132279	1555	1555	1555	1555	0
576	20250314	102400	19132279	1555	1555	1555	1555	0
577	20250314	102300	19132279	1555	1555	1555	1555	0
578	20250314	102200	19132279	1555	1555	1555	1555	0
579	20250314	102100	19132279	1555	1555	1555	1555	0
580	20250314	102000	19132279	1555	1555	1555	1555	0
581	20250314	101900	19132279	1555	1555	1555	1555	0
582	20250314	101800	19132279	1555	1555	1555	1555	0
583	20250314	101700	19132279	1555	1555	1555	1555	0
584	20250314	101600	19132279	1555	1557	1559	1555	759
585	20250314	101500	17951204	1559	1558	1559	1558	7
586	20250314	101400	17940297	1559	1559	1559	1559	0
587	20250314	101300	17940297	1559	1559	1559	1559	0
588	20250314	101200	17940297	1559	1559	1559	1559	10
589	20250314	101100	17924707	1559	1559	1559	1559	1
590	20250314	101000	17923148	1559	1559	1559	1558	106
591	20250314	100900	17757895	1559	1564	1564	1559	1431
592	20250314	100800	15524866	1572	1572	1572	1572	0
593	20250314	100700	15524866	1572	1572	1572	1572	10
594	20250314	100600	15509146	1572	1572	1572	1572	0
595	20250314	100500	15509146	1572	1572	1572	1572	0
596	20250314	100400	15509146	1572	1572	1572	1572	0
597	20250314	100300	15509146	1572	1572	1572	1572	0
598	20250314	100200	15509146	1572	1572	1572	1572	0
599	20250314	100100	15509146	1572	1572	1572	1572	1
600	20250314	100000	15507574	1571	1571	1571	1571	0
601	20250314	095900	15507574	1571	1571	1571	1571	0
602	20250314	095800	15507574	1571	1571	1571	1571	1
603	20250314	095700	15506003	1572	1572	1572	1572	0
604	20250314	095600	15506003	1572	1572	1572	1572	0
605	20250314	095500	15506003	1572	1572	1572	1572	0
606	20250314	095400	15506003	1572	1572	1572	1572	0
607	20250314	095300	15506003	1572	1562	1572	1562	179
608	20250314	095200	15226395	1562	1563	1563	1562	1822
609	20250314	095100	12379770	1563	1565	1565	1563	3068
610	20250314	095000	7581963	1564	1564	1564	1564	0
611	20250314	094900	7581963	1564	1565	1565	1564	205
612	20250314	094800	7261283	1566	1566	1566	1566	0
613	20250314	094700	7261283	1566	1574	1574	1566	102
614	20250314	094600	7101511	1574	1574	1574	1574	3
615	20250314	094500	7096789	1574	1574	1574	1574	1
616	20250314	094400	7095215	1575	1575	1575	1575	450
617	20250314	094300	6386465	1577	1577	1577	1577	0
618	20250314	094200	6386465	1577	1577	1577	1577	0
619	20250314	094100	6386465	1577	1577	1577	1577	1
620	20250314	094000	6384888	1575	1575	1575	1575	0
621	20250314	093900	6384888	1575	1575	1575	1575	100
622	20250314	093800	6227388	1575	1566	1576	1565	324
623	20250314	093700	5720218	1577	1577	1577	1577	109
624	20250314	093600	5548325	1577	1577	1577	1577	0
625	20250314	093500	5548325	1577	1577	1577	1577	0
626	20250314	093400	5548325	1577	1575	1577	1575	301
627	20250314	093300	5073969	1575	1564	1575	1564	8
628	20250314	093200	5061401	1563	1563	1563	1563	0
629	20250314	093100	5061401	1563	1563	1563	1563	0
630	20250314	093000	5061401	1563	1575	1575	1563	823
631	20250314	092900	3773474	1575	1575	1575	1575	0
632	20250314	092800	3773474	1575	1575	1575	1575	0
633	20250314	092700	3773474	1575	1575	1575	1575	10
634	20250314	092600	3757724	1575	1576	1576	1575	56
635	20250314	092500	3669519	1568	1568	1568	1568	1005
636	20250314	092400	2093679	1568	1568	1568	1568	0
637	20250314	092300	2093679	1568	1568	1568	1568	0
638	20250314	092200	2093679	1568	1568	1568	1568	2
639	20250314	092100	2090543	1568	1568	1568	1568	4
640	20250314	092000	2084271	1564	1577	1577	1564	75
641	20250314	091900	1966646	1577	1577	1577	1577	481
642	20250314	091800	1208109	1588	1588	1588	1588	0
643	20250314	091700	1208109	1588	1588	1588	1588	0
644	20250314	091600	1208109	1588	1588	1588	1588	0
645	20250314	091500	1208109	1588	1588	1588	1588	0
646	20250314	091400	1208109	1588	1588	1588	1588	0
647	20250314	091300	1208109	1588	1588	1588	1588	0
648	20250314	091200	1208109	1588	1588	1588	1588	0
649	20250314	091100	1208109	1588	1588	1588	1588	0
650	20250314	091000	1208109	1588	1588	1588	1588	0
651	20250314	090900	1208109	1588	1588	1588	1588	0
652	20250314	090800	1208109	1588	1588	1588	1588	10
653	20250314	090700	1192229	1589	1588	1589	1588	3
654	20250314	090600	1187463	1590	1590	1590	1590	0
655	20250314	090500	1187463	1590	1590	1590	1590	7
656	20250314	090400	1176333	1590	1590	1590	1590	10
657	20250314	090300	1160433	1590	1590	1590	1589	651
658	20250314	090200	125352	1580	1580	1580	1580	0
659	20250314	090100	125352	1580	1595	1595	1580	2
660	20250314	090000	122177	1585	1585	1597	1585	77