KissMeData/058450/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	194200	38506616	1574	1574	1574	1574	1148
3	20250314	194100	38506616	1574	1574	1574	1574	0
4	20250314	194000	38506616	1574	1574	1574	1574	0
5	20250314	193900	38506616	1574	1574	1574	1574	0
6	20250314	193800	38506616	1574	1574	1574	1574	0
7	20250314	193700	38506616	1574	1574	1574	1574	0
8	20250314	193600	38506616	1574	1574	1574	1574	0
9	20250314	193500	38506616	1574	1574	1574	1574	0
10	20250314	193400	38506616	1574	1574	1574	1574	0
11	20250314	193300	38506616	1574	1574	1574	1574	0
12	20250314	193200	38506616	1574	1574	1574	1574	0
13	20250314	193100	38506616	1574	1574	1574	1574	0
14	20250314	193000	38506616	1574	1574	1574	1574	0
15	20250314	192900	38506616	1574	1574	1574	1574	0
16	20250314	192800	38506616	1574	1574	1574	1574	0
17	20250314	192700	38506616	1574	1574	1574	1574	0
18	20250314	192600	38506616	1574	1574	1574	1574	0
19	20250314	192500	38506616	1574	1574	1574	1574	0
20	20250314	192400	38506616	1574	1574	1574	1574	0
21	20250314	192300	38506616	1574	1574	1574	1574	0
22	20250314	192200	38506616	1574	1574	1574	1574	0
23	20250314	192100	38506616	1574	1574	1574	1574	0
24	20250314	192000	38506616	1574	1574	1574	1574	0
25	20250314	191900	38506616	1574	1574	1574	1574	0
26	20250314	191800	38506616	1574	1574	1574	1574	0
27	20250314	191700	38506616	1574	1574	1574	1574	0
28	20250314	191600	38506616	1574	1574	1574	1574	0
29	20250314	191500	38506616	1574	1574	1574	1574	0
30	20250314	191400	38506616	1574	1574	1574	1574	0
31	20250314	191300	38506616	1574	1574	1574	1574	0
32	20250314	191200	38506616	1574	1574	1574	1574	1148
33	20250314	191100	38506616	1574	1574	1574	1574	0
34	20250314	191000	38506616	1574	1574	1574	1574	0
35	20250314	190900	38506616	1574	1574	1574	1574	0
36	20250314	190800	38506616	1574	1574	1574	1574	0
37	20250314	190700	38506616	1574	1574	1574	1574	0
38	20250314	190600	38506616	1574	1574	1574	1574	0
39	20250314	190500	38506616	1574	1574	1574	1574	0
40	20250314	190400	38506616	1574	1574	1574	1574	0
41	20250314	190300	38506616	1574	1574	1574	1574	0
42	20250314	190200	38506616	1574	1574	1574	1574	0
43	20250314	190100	38506616	1574	1574	1574	1574	0
44	20250314	190000	38506616	1574	1574	1574	1574	0
45	20250314	185900	38506616	1574	1574	1574	1574	0
46	20250314	185800	38506616	1574	1574	1574	1574	0
47	20250314	185700	38506616	1574	1574	1574	1574	0
48	20250314	185600	38506616	1574	1574	1574	1574	0
49	20250314	185500	38506616	1574	1574	1574	1574	0
50	20250314	185400	38506616	1574	1574	1574	1574	0
51	20250314	185300	38506616	1574	1574	1574	1574	0
52	20250314	185200	38506616	1574	1574	1574	1574	0
53	20250314	185100	38506616	1574	1574	1574	1574	0
54	20250314	185000	38506616	1574	1574	1574	1574	0
55	20250314	184900	38506616	1574	1574	1574	1574	0
56	20250314	184800	38506616	1574	1574	1574	1574	0
57	20250314	184700	38506616	1574	1574	1574	1574	0
58	20250314	184600	38506616	1574	1574	1574	1574	0
59	20250314	184500	38506616	1574	1574	1574	1574	0
60	20250314	184400	38506616	1574	1574	1574	1574	0
61	20250314	184300	38506616	1574	1574	1574	1574	0
62	20250314	184200	38506616	1574	1574	1574	1574	1148
63	20250314	184100	38506616	1574	1574	1574	1574	0
64	20250314	184000	38506616	1574	1574	1574	1574	0
65	20250314	183900	38506616	1574	1574	1574	1574	0
66	20250314	183800	38506616	1574	1574	1574	1574	0
67	20250314	183700	38506616	1574	1574	1574	1574	0
68	20250314	183600	38506616	1574	1574	1574	1574	0
69	20250314	183500	38506616	1574	1574	1574	1574	0
70	20250314	183400	38506616	1574	1574	1574	1574	0
71	20250314	183300	38506616	1574	1574	1574	1574	0
72	20250314	183200	38506616	1574	1574	1574	1574	0
73	20250314	183100	38506616	1574	1574	1574	1574	0
74	20250314	183000	38506616	1574	1574	1574	1574	0
75	20250314	182900	38506616	1574	1574	1574	1574	0
76	20250314	182800	38506616	1574	1574	1574	1574	0
77	20250314	182700	38506616	1574	1574	1574	1574	0
78	20250314	182600	38506616	1574	1574	1574	1574	0
79	20250314	182500	38506616	1574	1574	1574	1574	0
80	20250314	182400	38506616	1574	1574	1574	1574	0
81	20250314	182300	38506616	1574	1574	1574	1574	0
82	20250314	182200	38506616	1574	1574	1574	1574	0
83	20250314	182100	38506616	1574	1574	1574	1574	0
84	20250314	182000	38506616	1574	1574	1574	1574	0
85	20250314	181900	38506616	1574	1574	1574	1574	0
86	20250314	181800	38506616	1574	1574	1574	1574	0
87	20250314	181700	38506616	1574	1574	1574	1574	0
88	20250314	181600	38506616	1574	1574	1574	1574	0
89	20250314	181500	38506616	1574	1574	1574	1574	0
90	20250314	181400	38506616	1574	1574	1574	1574	0
91	20250314	181300	38506616	1574	1574	1574	1574	0
92	20250314	181200	38506616	1574	1574	1574	1574	1148
93	20250314	181100	38506616	1574	1574	1574	1574	0
94	20250314	181000	38506616	1574	1574	1574	1574	0
95	20250314	180900	38506616	1574	1574	1574	1574	0
96	20250314	180800	38506616	1574	1574	1574	1574	0
97	20250314	180700	38506616	1574	1574	1574	1574	0
98	20250314	180600	38506616	1574	1574	1574	1574	0
99	20250314	180500	38506616	1574	1574	1574	1574	0
100	20250314	180400	38506616	1574	1574	1574	1574	0
101	20250314	180300	38506616	1574	1574	1574	1574	0
102	20250314	180200	38506616	1574	1574	1574	1574	0
103	20250314	180100	38506616	1574	1574	1574	1574	0
104	20250314	180000	38506616	1574	1574	1574	1574	0
105	20250314	175900	38506616	1574	1574	1574	1574	0
106	20250314	175800	38506616	1574	1574	1574	1574	0
107	20250314	175700	38506616	1574	1574	1574	1574	0
108	20250314	175600	38506616	1574	1574	1574	1574	0
109	20250314	175500	38506616	1574	1574	1574	1574	0
110	20250314	175400	38506616	1574	1574	1574	1574	0
111	20250314	175300	38506616	1574	1574	1574	1574	0
112	20250314	175200	38506616	1574	1574	1574	1574	0
113	20250314	175100	38506616	1574	1574	1574	1574	0
114	20250314	175000	38506616	1574	1574	1574	1574	0
115	20250314	174900	38506616	1574	1574	1574	1574	0
116	20250314	174800	38506616	1574	1574	1574	1574	0
117	20250314	174700	38506616	1574	1574	1574	1574	0
118	20250314	174600	38506616	1574	1574	1574	1574	0
119	20250314	174500	38506616	1574	1574	1574	1574	0
120	20250314	174400	38506616	1574	1574	1574	1574	0
121	20250314	174300	38506616	1574	1574	1574	1574	0
122	20250314	174200	38506616	1574	1574	1574	1574	1148
123	20250314	174100	38506616	1574	1574	1574	1574	0
124	20250314	174000	38506616	1574	1574	1574	1574	0
125	20250314	173900	38506616	1574	1574	1574	1574	0
126	20250314	173800	38506616	1574	1574	1574	1574	0
127	20250314	173700	38506616	1574	1574	1574	1574	0
128	20250314	173600	38506616	1574	1574	1574	1574	0
129	20250314	173500	38506616	1574	1574	1574	1574	0
130	20250314	173400	38506616	1574	1574	1574	1574	0
131	20250314	173300	38506616	1574	1574	1574	1574	0
132	20250314	173200	38506616	1574	1574	1574	1574	0
133	20250314	173100	38506616	1574	1574	1574	1574	0
134	20250314	173000	38506616	1574	1574	1574	1574	0
135	20250314	172900	38506616	1574	1574	1574	1574	0
136	20250314	172800	38506616	1574	1574	1574	1574	0
137	20250314	172700	38506616	1574	1574	1574	1574	0
138	20250314	172600	38506616	1574	1574	1574	1574	0
139	20250314	172500	38506616	1574	1574	1574	1574	0
140	20250314	172400	38506616	1574	1574	1574	1574	0
141	20250314	172300	38506616	1574	1574	1574	1574	0
142	20250314	172200	38506616	1574	1574	1574	1574	0
143	20250314	172100	38506616	1574	1574	1574	1574	0
144	20250314	172000	38506616	1574	1574	1574	1574	0
145	20250314	171900	38506616	1574	1574	1574	1574	0
146	20250314	171800	38506616	1574	1574	1574	1574	0
147	20250314	171700	38506616	1574	1574	1574	1574	0
148	20250314	171600	38506616	1574	1574	1574	1574	0
149	20250314	171500	38506616	1574	1574	1574	1574	0
150	20250314	171400	38506616	1574	1574	1574	1574	0
151	20250314	171300	38506616	1574	1574	1574	1574	0
152	20250314	171200	38506616	1574	1574	1574	1574	1148
153	20250314	171100	38506616	1574	1574	1574	1574	0
154	20250314	171000	38506616	1574	1574	1574	1574	0
155	20250314	170900	38506616	1574	1574	1574	1574	0
156	20250314	170800	38506616	1574	1574	1574	1574	0
157	20250314	170700	38506616	1574	1574	1574	1574	0
158	20250314	170600	38506616	1574	1574	1574	1574	0
159	20250314	170500	38506616	1574	1574	1574	1574	0
160	20250314	170400	38506616	1574	1574	1574	1574	0
161	20250314	170300	38506616	1574	1574	1574	1574	0
162	20250314	170200	38506616	1574	1574	1574	1574	0
163	20250314	170100	38506616	1574	1574	1574	1574	0
164	20250314	170000	38506616	1574	1574	1574	1574	0
165	20250314	165900	38506616	1574	1574	1574	1574	0
166	20250314	165800	38506616	1574	1574	1574	1574	0
167	20250314	165700	38506616	1574	1574	1574	1574	0
168	20250314	165600	38506616	1574	1574	1574	1574	0
169	20250314	165500	38506616	1574	1574	1574	1574	0
170	20250314	165400	38506616	1574	1574	1574	1574	0
171	20250314	165300	38506616	1574	1574	1574	1574	0
172	20250314	165200	38506616	1574	1574	1574	1574	0
173	20250314	165100	38506616	1574	1574	1574	1574	0
174	20250314	165000	38506616	1574	1574	1574	1574	0
175	20250314	164900	38506616	1574	1574	1574	1574	0
176	20250314	164800	38506616	1574	1574	1574	1574	0
177	20250314	164700	38506616	1574	1574	1574	1574	0
178	20250314	164600	38506616	1574	1574	1574	1574	0
179	20250314	164500	38506616	1574	1574	1574	1574	0
180	20250314	164400	38506616	1574	1574	1574	1574	0
181	20250314	164300	38506616	1574	1574	1574	1574	0
182	20250314	164200	38506616	1574	1574	1574	1574	1148
183	20250314	164100	38506616	1574	1574	1574	1574	0
184	20250314	164000	38506616	1574	1574	1574	1574	0
185	20250314	163900	38506616	1574	1574	1574	1574	0
186	20250314	163800	38506616	1574	1574	1574	1574	0
187	20250314	163700	38506616	1574	1574	1574	1574	0
188	20250314	163600	38506616	1574	1574	1574	1574	0
189	20250314	163500	38506616	1574	1574	1574	1574	0
190	20250314	163400	38506616	1574	1574	1574	1574	0
191	20250314	163300	38506616	1574	1574	1574	1574	0
192	20250314	163200	38506616	1574	1574	1574	1574	0
193	20250314	163100	38506616	1574	1574	1574	1574	0
194	20250314	163000	38506616	1574	1574	1574	1574	0
195	20250314	162900	38506616	1574	1574	1574	1574	0
196	20250314	162800	38506616	1574	1574	1574	1574	0
197	20250314	162700	38506616	1574	1574	1574	1574	0
198	20250314	162600	38506616	1574	1574	1574	1574	0
199	20250314	162500	38506616	1574	1574	1574	1574	0
200	20250314	162400	38506616	1574	1574	1574	1574	0
201	20250314	162300	38506616	1574	1574	1574	1574	0
202	20250314	162200	38506616	1574	1574	1574	1574	0
203	20250314	162100	38506616	1574	1574	1574	1574	0
204	20250314	162000	38506616	1574	1574	1574	1574	0
205	20250314	161900	38506616	1574	1574	1574	1574	0
206	20250314	161800	38506616	1574	1574	1574	1574	0
207	20250314	161700	38506616	1574	1574	1574	1574	0
208	20250314	161600	38506616	1574	1574	1574	1574	0
209	20250314	161500	38506616	1574	1574	1574	1574	0
210	20250314	161400	38506616	1574	1574	1574	1574	0
211	20250314	161300	38506616	1574	1574	1574	1574	0
212	20250314	161200	38506616	1574	1574	1574	1574	1148
213	20250314	161100	38506616	1574	1574	1574	1574	0
214	20250314	161000	38506616	1574	1574	1574	1574	0
215	20250314	160900	38506616	1574	1574	1574	1574	0
216	20250314	160800	38506616	1574	1574	1574	1574	0
217	20250314	160700	38506616	1574	1574	1574	1574	0
218	20250314	160600	38506616	1574	1574	1574	1574	0
219	20250314	160500	38506616	1574	1574	1574	1574	0
220	20250314	160400	38506616	1574	1574	1574	1574	0
221	20250314	160300	38506616	1574	1574	1574	1574	0
222	20250314	160200	38506616	1574	1574	1574	1574	0
223	20250314	160100	38506616	1574	1574	1574	1574	0
224	20250314	160000	38506616	1574	1574	1574	1574	0
225	20250314	155900	38506616	1574	1574	1574	1574	0
226	20250314	155800	38506616	1574	1574	1574	1574	0
227	20250314	155700	38506616	1574	1574	1574	1574	0
228	20250314	155600	38506616	1574	1574	1574	1574	0
229	20250314	155500	38506616	1574	1574	1574	1574	0
230	20250314	155400	38506616	1574	1574	1574	1574	0
231	20250314	155300	38506616	1574	1574	1574	1574	0
232	20250314	155200	38506616	1574	1574	1574	1574	0
233	20250314	155100	38506616	1574	1574	1574	1574	0
234	20250314	155000	38506616	1574	1574	1574	1574	0
235	20250314	154900	38506616	1574	1574	1574	1574	0
236	20250314	154800	38506616	1574	1574	1574	1574	0
237	20250314	154700	38506616	1574	1574	1574	1574	0
238	20250314	154600	38506616	1574	1574	1574	1574	0
239	20250314	154500	38506616	1574	1574	1574	1574	0
240	20250314	154400	38506616	1574	1574	1574	1574	0
241	20250314	154300	38506616	1574	1574	1574	1574	0
242	20250314	154200	38506616	1574	1574	1574	1574	1148
243	20250314	154100	38506616	1574	1574	1574	1574	0
244	20250314	154000	38506616	1574	1574	1574	1574	0
245	20250314	153900	38506616	1574	1574	1574	1574	0
246	20250314	153800	38506616	1574	1574	1574	1574	0
247	20250314	153700	38506616	1574	1574	1574	1574	0
248	20250314	153600	38506616	1574	1574	1574	1574	0
249	20250314	153500	38506616	1574	1574	1574	1574	0
250	20250314	153400	38506616	1574	1574	1574	1574	0
251	20250314	153300	38506616	1574	1574	1574	1574	0
252	20250314	153200	38506616	1574	1574	1574	1574	0
253	20250314	153100	38506616	1574	1574	1574	1574	0
254	20250314	153000	38506616	1574	1574	1574	1574	1148
255	20250314	152900	36699664	1573	1573	1573	1573	0
256	20250314	152800	36699664	1573	1573	1573	1573	0
257	20250314	152700	36699664	1573	1573	1573	1573	0
258	20250314	152600	36699664	1573	1573	1573	1573	0
259	20250314	152500	36699664	1573	1573	1573	1573	0
260	20250314	152400	36699664	1573	1573	1573	1573	0
261	20250314	152300	36699664	1573	1573	1573	1573	0
262	20250314	152200	36699664	1573	1573	1573	1573	0
263	20250314	152100	36699664	1573	1573	1573	1573	0
264	20250314	152000	36699664	1573	1573	1573	1573	0
265	20250314	151900	36699664	1573	1573	1573	1573	0
266	20250314	151800	36699664	1573	1573	1573	1573	1
267	20250314	151700	36698091	1562	1562	1562	1562	0
268	20250314	151600	36698091	1562	1562	1562	1562	0
269	20250314	151500	36698091	1562	1563	1563	1562	330
270	20250314	151400	36182628	1574	1574	1574	1574	1
271	20250314	151300	36181054	1562	1563	1563	1562	1000
272	20250314	151200	34618551	1563	1563	1563	1563	0
273	20250314	151100	34618551	1563	1563	1563	1563	0
274	20250314	151000	34618551	1563	1563	1563	1563	0
275	20250314	150900	34618551	1563	1563	1563	1563	0
276	20250314	150800	34618551	1563	1563	1563	1563	0
277	20250314	150700	34618551	1563	1563	1563	1563	0
278	20250314	150600	34618551	1563	1563	1563	1563	0
279	20250314	150500	34618551	1563	1563	1563	1563	0
280	20250314	150400	34618551	1563	1563	1563	1563	0
281	20250314	150300	34618551	1563	1563	1563	1563	0
282	20250314	150200	34618551	1563	1563	1563	1563	7
283	20250314	150100	34607610	1574	1574	1574	1574	0
284	20250314	150000	34607610	1574	1574	1574	1574	0
285	20250314	145900	34607610	1574	1574	1574	1574	0
286	20250314	145800	34607610	1574	1574	1574	1574	40
287	20250314	145700	34544650	1574	1574	1574	1574	0
288	20250314	145600	34544650	1574	1574	1574	1574	0
289	20250314	145500	34544650	1574	1574	1574	1574	0
290	20250314	145400	34544650	1574	1574	1574	1574	0
291	20250314	145300	34544650	1574	1574	1574	1574	0
292	20250314	145200	34544650	1574	1574	1574	1574	0
293	20250314	145100	34544650	1574	1574	1574	1574	0
294	20250314	145000	34544650	1574	1574	1574	1574	0
295	20250314	144900	34544650	1574	1574	1574	1574	0
296	20250314	144800	34544650	1574	1574	1574	1574	0
297	20250314	144700	34544650	1574	1574	1574	1574	0
298	20250314	144600	34544650	1574	1573	1574	1573	310
299	20250314	144500	34056730	1571	1571	1571	1571	71
300	20250314	144400	33945189	1571	1571	1571	1571	0
301	20250314	144300	33945189	1571	1571	1571	1571	0
302	20250314	144200	33945189	1571	1571	1571	1571	20
303	20250314	144100	33913769	1571	1571	1571	1571	0
304	20250314	144000	33913769	1571	1564	1571	1564	95
305	20250314	143900	33765012	1562	1562	1562	1562	1006
306	20250314	143800	32193640	1562	1562	1562	1562	0
307	20250314	143700	32193640	1562	1562	1562	1562	200
308	20250314	143600	31881240	1562	1562	1562	1562	0
309	20250314	143500	31881240	1562	1562	1562	1562	0
310	20250314	143400	31881240	1562	1562	1562	1562	0
311	20250314	143300	31881240	1562	1562	1562	1562	0
312	20250314	143200	31881240	1562	1562	1562	1562	0
313	20250314	143100	31881240	1562	1562	1562	1562	1
314	20250314	143000	31879678	1560	1560	1560	1560	1
315	20250314	142900	31878118	1564	1564	1564	1564	0
316	20250314	142800	31878118	1564	1564	1564	1564	0
317	20250314	142700	31878118	1564	1564	1564	1564	0
318	20250314	142600	31878118	1564	1564	1564	1564	0
319	20250314	142500	31878118	1564	1564	1564	1564	0
320	20250314	142400	31878118	1564	1564	1564	1564	0
321	20250314	142300	31878118	1564	1564	1564	1564	0
322	20250314	142200	31878118	1564	1564	1564	1564	0
323	20250314	142100	31878118	1564	1564	1564	1564	0
324	20250314	142000	31878118	1564	1564	1564	1564	0
325	20250314	141900	31878118	1564	1564	1564	1564	0
326	20250314	141800	31878118	1564	1564	1564	1564	0
327	20250314	141700	31878118	1564	1564	1564	1564	0
328	20250314	141600	31878118	1564	1564	1564	1564	0
329	20250314	141500	31878118	1564	1564	1564	1564	0
330	20250314	141400	31878118	1564	1564	1564	1564	1
331	20250314	141300	31876554	1553	1558	1558	1553	500
332	20250314	141200	31099280	1564	1561	1564	1556	701
333	20250314	141100	30007835	1564	1564	1564	1564	0
334	20250314	141000	30007835	1564	1564	1564	1564	0
335	20250314	140900	30007835	1564	1564	1564	1564	0
336	20250314	140800	30007835	1564	1564	1564	1564	0
337	20250314	140700	30007835	1564	1564	1564	1564	0
338	20250314	140600	30007835	1564	1564	1564	1564	0
339	20250314	140500	30007835	1564	1564	1564	1564	0
340	20250314	140400	30007835	1564	1564	1564	1564	0
341	20250314	140300	30007835	1564	1564	1564	1564	0
342	20250314	140200	30007835	1564	1562	1564	1559	1002
343	20250314	140100	28445122	1561	1565	1565	1561	500
344	20250314	140000	27664302	1568	1568	1568	1568	1
345	20250314	135900	27662734	1562	1562	1562	1562	0
346	20250314	135800	27662734	1562	1562	1562	1562	0
347	20250314	135700	27662734	1562	1562	1562	1562	0
348	20250314	135600	27662734	1562	1562	1562	1562	0
349	20250314	135500	27662734	1562	1565	1565	1562	28
350	20250314	135400	27618990	1570	1570	1570	1570	0
351	20250314	135300	27618990	1570	1570	1570	1570	0
352	20250314	135200	27618990	1570	1570	1570	1570	0
353	20250314	135100	27618990	1570	1570	1570	1570	0
354	20250314	135000	27618990	1570	1570	1570	1570	0
355	20250314	134900	27618990	1570	1570	1570	1570	0
356	20250314	134800	27618990	1570	1570	1570	1570	46
357	20250314	134700	27546770	1571	1571	1571	1571	0
358	20250314	134600	27546770	1571	1571	1571	1571	0
359	20250314	134500	27546770	1571	1571	1571	1571	0
360	20250314	134400	27546770	1571	1571	1571	1571	0
361	20250314	134300	27546770	1571	1571	1571	1571	1
362	20250314	134200	27545199	1562	1562	1562	1562	0
363	20250314	134100	27545199	1562	1564	1564	1562	17
364	20250314	134000	27518642	1562	1563	1563	1562	1000
365	20250314	133900	25956625	1573	1563	1573	1562	634
366	20250314	133800	24964430	1563	1563	1563	1563	0
367	20250314	133700	24964430	1563	1563	1563	1563	0
368	20250314	133600	24964430	1563	1563	1563	1563	0
369	20250314	133500	24964430	1563	1563	1563	1563	0
370	20250314	133400	24964430	1563	1563	1563	1563	1000
371	20250314	133300	23401430	1563	1563	1563	1563	0
372	20250314	133200	23401430	1563	1563	1563	1563	978
373	20250314	133100	21872816	1563	1563	1563	1563	0
374	20250314	133000	21872816	1563	1563	1563	1563	3
375	20250314	132900	21868127	1574	1574	1574	1574	1
376	20250314	132800	21866553	1563	1564	1564	1563	114
377	20250314	132700	21688336	1574	1574	1574	1574	1
378	20250314	132600	21686762	1564	1564	1564	1564	0
379	20250314	132500	21686762	1564	1564	1564	1564	0
380	20250314	132400	21686762	1564	1564	1564	1564	200
381	20250314	132300	21373962	1564	1564	1564	1564	59
382	20250314	132200	21281686	1564	1564	1564	1564	0
383	20250314	132100	21281686	1564	1564	1564	1564	0
384	20250314	132000	21281686	1564	1564	1564	1564	0
385	20250314	131900	21281686	1564	1566	1566	1564	200
386	20250314	131800	20968832	1577	1577	1577	1577	0
387	20250314	131700	20968832	1577	1577	1577	1577	0
388	20250314	131600	20968832	1577	1577	1577	1577	0
389	20250314	131500	20968832	1577	1577	1577	1577	0
390	20250314	131400	20968832	1577	1577	1577	1577	0
391	20250314	131300	20968832	1577	1577	1577	1577	0
392	20250314	131200	20968832	1577	1577	1577	1577	0
393	20250314	131100	20968832	1577	1577	1577	1577	0
394	20250314	131000	20968832	1577	1577	1577	1577	0
395	20250314	130900	20968832	1577	1577	1577	1577	0
396	20250314	130800	20968832	1577	1577	1577	1577	1284
397	20250314	130700	18943964	1578	1578	1578	1578	0
398	20250314	130600	18943964	1578	1578	1578	1578	0
399	20250314	130500	18943964	1578	1576	1578	1576	1577
400	20250314	130400	16455602	1580	1580	1580	1580	0
401	20250314	130300	16455602	1580	1580	1580	1580	0
402	20250314	130200	16455602	1580	1580	1580	1580	0
403	20250314	130100	16455602	1580	1580	1580	1580	0
404	20250314	130000	16455602	1580	1580	1580	1580	0
405	20250314	125900	16455602	1580	1580	1580	1580	0
406	20250314	125800	16455602	1580	1580	1580	1580	0
407	20250314	125700	16455602	1580	1580	1580	1580	0
408	20250314	125600	16455602	1580	1580	1580	1580	0
409	20250314	125500	16455602	1580	1580	1580	1580	0
410	20250314	125400	16455602	1580	1580	1580	1580	0
411	20250314	125300	16455602	1580	1580	1580	1580	0
412	20250314	125200	16455602	1580	1580	1580	1580	0
413	20250314	125100	16455602	1580	1580	1580	1580	0
414	20250314	125000	16455602	1580	1580	1580	1580	0
415	20250314	124900	16455602	1580	1580	1580	1580	0
416	20250314	124800	16455602	1580	1580	1580	1580	0
417	20250314	124700	16455602	1580	1580	1580	1580	0
418	20250314	124600	16455602	1580	1580	1580	1580	0
419	20250314	124500	16455602	1580	1580	1580	1580	0
420	20250314	124400	16455602	1580	1580	1580	1580	0
421	20250314	124300	16455602	1580	1580	1580	1580	0
422	20250314	124200	16455602	1580	1580	1580	1580	0
423	20250314	124100	16455602	1580	1580	1580	1580	0
424	20250314	124000	16455602	1580	1580	1580	1580	0
425	20250314	123900	16455602	1580	1580	1580	1580	0
426	20250314	123800	16455602	1580	1580	1580	1580	0
427	20250314	123700	16455602	1580	1580	1580	1580	0
428	20250314	123600	16455602	1580	1580	1580	1580	0
429	20250314	123500	16455602	1580	1580	1580	1580	0
430	20250314	123400	16455602	1580	1580	1580	1580	0
431	20250314	123300	16455602	1580	1580	1580	1580	0
432	20250314	123200	16455602	1580	1580	1580	1580	0
433	20250314	123100	16455602	1580	1580	1580	1580	0
434	20250314	123000	16455602	1580	1580	1580	1580	0
435	20250314	122900	16455602	1580	1580	1580	1580	0
436	20250314	122800	16455602	1580	1580	1580	1580	0
437	20250314	122700	16455602	1580	1580	1580	1580	0
438	20250314	122600	16455602	1580	1580	1580	1580	1
439	20250314	122500	16454022	1562	1570	1570	1562	1000
440	20250314	122400	14891022	1575	1575	1575	1575	0
441	20250314	122300	14891022	1575	1575	1575	1575	0
442	20250314	122200	14891022	1575	1575	1575	1575	100
443	20250314	122100	14733522	1583	1583	1583	1583	0
444	20250314	122000	14733522	1583	1566	1583	1562	2201
445	20250314	121900	11294187	1592	1592	1592	1592	0
446	20250314	121800	11294187	1592	1592	1592	1592	0
447	20250314	121700	11294187	1592	1592	1592	1592	0
448	20250314	121600	11294187	1592	1592	1592	1592	0
449	20250314	121500	11294187	1592	1592	1592	1592	0
450	20250314	121400	11294187	1592	1592	1592	1592	0
451	20250314	121300	11294187	1592	1592	1592	1592	0
452	20250314	121200	11294187	1592	1592	1592	1592	0
453	20250314	121100	11294187	1592	1592	1592	1592	0
454	20250314	121000	11294187	1592	1592	1592	1592	0
455	20250314	120900	11294187	1592	1592	1592	1592	0
456	20250314	120800	11294187	1592	1592	1592	1592	0
457	20250314	120700	11294187	1592	1592	1592	1592	0
458	20250314	120600	11294187	1592	1592	1592	1592	0
459	20250314	120500	11294187	1592	1592	1592	1592	0
460	20250314	120400	11294187	1592	1569	1592	1568	301
461	20250314	120300	10822134	1597	1597	1597	1597	0
462	20250314	120200	10822134	1597	1597	1597	1597	0
463	20250314	120100	10822134	1597	1597	1597	1597	0
464	20250314	120000	10822134	1597	1597	1597	1597	0
465	20250314	115900	10822134	1597	1597	1597	1597	0
466	20250314	115800	10822134	1597	1597	1597	1597	0
467	20250314	115700	10822134	1597	1597	1597	1597	0
468	20250314	115600	10822134	1597	1597	1597	1597	0
469	20250314	115500	10822134	1597	1597	1597	1597	0
470	20250314	115400	10822134	1597	1597	1597	1597	0
471	20250314	115300	10822134	1597	1597	1597	1597	0
472	20250314	115200	10822134	1597	1597	1597	1597	0
473	20250314	115100	10822134	1597	1597	1597	1597	0
474	20250314	115000	10822134	1597	1597	1597	1597	0
475	20250314	114900	10822134	1597	1597	1597	1597	0
476	20250314	114800	10822134	1597	1597	1597	1597	0
477	20250314	114700	10822134	1597	1597	1597	1597	0
478	20250314	114600	10822134	1597	1597	1597	1597	0
479	20250314	114500	10822134	1597	1597	1597	1597	0
480	20250314	114400	10822134	1597	1597	1597	1597	5
481	20250314	114300	10814149	1597	1597	1597	1597	0
482	20250314	114200	10814149	1597	1597	1597	1597	0
483	20250314	114100	10814149	1597	1597	1597	1597	0
484	20250314	114000	10814149	1597	1597	1597	1597	0
485	20250314	113900	10814149	1597	1597	1597	1597	0
486	20250314	113800	10814149	1597	1597	1597	1597	0
487	20250314	113700	10814149	1597	1597	1597	1597	0
488	20250314	113600	10814149	1597	1597	1597	1597	0
489	20250314	113500	10814149	1597	1597	1597	1597	0
490	20250314	113400	10814149	1597	1597	1597	1597	0
491	20250314	113300	10814149	1597	1597	1597	1597	0
492	20250314	113200	10814149	1597	1597	1597	1597	0
493	20250314	113100	10814149	1597	1597	1597	1597	0
494	20250314	113000	10814149	1597	1597	1597	1597	100
495	20250314	112900	10654449	1597	1597	1597	1597	0
496	20250314	112800	10654449	1597	1597	1597	1597	0
497	20250314	112700	10654449	1597	1597	1597	1597	0
498	20250314	112600	10654449	1597	1597	1597	1597	0
499	20250314	112500	10654449	1597	1597	1597	1597	0
500	20250314	112400	10654449	1597	1597	1597	1597	0
501	20250314	112300	10654449	1597	1597	1597	1597	0
502	20250314	112200	10654449	1597	1597	1597	1597	0
503	20250314	112100	10654449	1597	1597	1597	1597	5
504	20250314	112000	10646464	1597	1597	1597	1597	0
505	20250314	111900	10646464	1597	1597	1597	1597	0
506	20250314	111800	10646464	1597	1597	1597	1597	0
507	20250314	111700	10646464	1597	1597	1597	1597	0
508	20250314	111600	10646464	1597	1597	1597	1597	0
509	20250314	111500	10646464	1597	1597	1597	1597	0
510	20250314	111400	10646464	1597	1597	1597	1597	1
511	20250314	111300	10644867	1597	1597	1597	1597	0
512	20250314	111200	10644867	1597	1597	1597	1597	0
513	20250314	111100	10644867	1597	1597	1597	1597	0
514	20250314	111000	10644867	1597	1597	1597	1597	0
515	20250314	110900	10644867	1597	1597	1597	1597	0
516	20250314	110800	10644867	1597	1597	1597	1597	0
517	20250314	110700	10644867	1597	1597	1597	1597	0
518	20250314	110600	10644867	1597	1597	1597	1597	0
519	20250314	110500	10644867	1597	1597	1597	1597	0
520	20250314	110400	10644867	1597	1597	1597	1597	0
521	20250314	110300	10644867	1597	1597	1597	1597	0
522	20250314	110200	10644867	1597	1597	1597	1597	0
523	20250314	110100	10644867	1597	1597	1597	1597	0
524	20250314	110000	10644867	1597	1597	1597	1597	0
525	20250314	105900	10644867	1597	1597	1597	1597	0
526	20250314	105800	10644867	1597	1597	1597	1597	0
527	20250314	105700	10644867	1597	1597	1597	1597	0
528	20250314	105600	10644867	1597	1597	1597	1597	0
529	20250314	105500	10644867	1597	1588	1597	1561	1097
530	20250314	105400	8916826	1600	1600	1600	1600	0
531	20250314	105300	8916826	1600	1600	1600	1600	0
532	20250314	105200	8916826	1600	1600	1600	1600	0
533	20250314	105100	8916826	1600	1600	1600	1600	0
534	20250314	105000	8916826	1600	1600	1600	1600	0
535	20250314	104900	8916826	1600	1600	1600	1600	0
536	20250314	104800	8916826	1600	1600	1600	1600	0
537	20250314	104700	8916826	1600	1600	1600	1600	0
538	20250314	104600	8916826	1600	1600	1600	1600	0
539	20250314	104500	8916826	1600	1600	1600	1600	0
540	20250314	104400	8916826	1600	1600	1600	1600	0
541	20250314	104300	8916826	1600	1600	1600	1600	0
542	20250314	104200	8916826	1600	1600	1600	1600	0
543	20250314	104100	8916826	1600	1600	1600	1600	0
544	20250314	104000	8916826	1600	1600	1600	1600	0
545	20250314	103900	8916826	1600	1600	1600	1600	0
546	20250314	103800	8916826	1600	1600	1600	1600	0
547	20250314	103700	8916826	1600	1590	1600	1589	24
548	20250314	103600	8878468	1600	1600	1600	1600	1
549	20250314	103500	8876868	1590	1590	1590	1590	0
550	20250314	103400	8876868	1590	1590	1590	1590	268
551	20250314	103300	8450748	1590	1590	1590	1590	0
552	20250314	103200	8450748	1590	1590	1590	1590	0
553	20250314	103100	8450748	1590	1590	1590	1590	0
554	20250314	103000	8450748	1590	1590	1590	1590	3
555	20250314	102900	8445978	1590	1590	1590	1590	4
556	20250314	102800	8439618	1590	1590	1590	1590	0
557	20250314	102700	8439618	1590	1590	1590	1590	0
558	20250314	102600	8439618	1590	1590	1590	1590	55
559	20250314	102500	8352168	1590	1590	1590	1590	87
560	20250314	102400	8213838	1590	1590	1590	1590	0
561	20250314	102300	8213838	1590	1590	1590	1590	0
562	20250314	102200	8213838	1590	1590	1590	1590	0
563	20250314	102100	8213838	1590	1590	1590	1590	105
564	20250314	102000	8046888	1590	1590	1590	1590	0
565	20250314	101900	8046888	1590	1590	1590	1590	0
566	20250314	101800	8046888	1590	1590	1590	1590	0
567	20250314	101700	8046888	1590	1590	1590	1590	0
568	20250314	101600	8046888	1590	1590	1590	1590	5
569	20250314	101500	8038938	1590	1590	1590	1590	236
570	20250314	101400	7663698	1590	1590	1590	1590	0
571	20250314	101300	7663698	1590	1590	1590	1590	0
572	20250314	101200	7663698	1590	1590	1590	1590	0
573	20250314	101100	7663698	1590	1590	1590	1590	18
574	20250314	101000	7635078	1590	1602	1616	1590	1929
575	20250314	100900	4564831	1616	1616	1616	1616	0
576	20250314	100800	4564831	1616	1616	1616	1616	0
577	20250314	100700	4564831	1616	1616	1616	1616	0
578	20250314	100600	4564831	1616	1616	1616	1616	0
579	20250314	100500	4564831	1616	1616	1616	1616	0
580	20250314	100400	4564831	1616	1616	1616	1616	0
581	20250314	100300	4564831	1616	1616	1616	1616	0
582	20250314	100200	4564831	1616	1616	1616	1616	0
583	20250314	100100	4564831	1616	1616	1616	1616	0
584	20250314	100000	4564831	1616	1616	1616	1616	0
585	20250314	095900	4564831	1616	1616	1616	1616	0
586	20250314	095800	4564831	1616	1616	1616	1616	0
587	20250314	095700	4564831	1616	1616	1616	1616	0
588	20250314	095600	4564831	1616	1616	1616	1616	0
589	20250314	095500	4564831	1616	1600	1616	1600	47
590	20250314	095400	4489615	1600	1600	1600	1600	0
591	20250314	095300	4489615	1600	1600	1600	1600	0
592	20250314	095200	4489615	1600	1600	1600	1600	0
593	20250314	095100	4489615	1600	1600	1600	1600	0
594	20250314	095000	4489615	1600	1600	1600	1600	0
595	20250314	094900	4489615	1600	1615	1615	1599	2082
596	20250314	094800	1156112	1615	1615	1615	1615	0
597	20250314	094700	1156112	1615	1615	1615	1615	1
598	20250314	094600	1154497	1637	1637	1637	1637	0
599	20250314	094500	1154497	1637	1637	1637	1637	1
600	20250314	094400	1152860	1642	1642	1642	1642	0
601	20250314	094300	1152860	1642	1642	1642	1642	0
602	20250314	094200	1152860	1642	1642	1642	1642	0
603	20250314	094100	1152860	1642	1642	1642	1642	0
604	20250314	094000	1152860	1642	1642	1642	1642	0
605	20250314	093900	1152860	1642	1642	1642	1642	0
606	20250314	093800	1152860	1642	1642	1642	1642	0
607	20250314	093700	1152860	1642	1642	1642	1642	0
608	20250314	093600	1152860	1642	1642	1642	1642	0
609	20250314	093500	1152860	1642	1642	1642	1642	1
610	20250314	093400	1151218	1647	1647	1647	1647	0
611	20250314	093300	1151218	1647	1647	1647	1647	0
612	20250314	093200	1151218	1647	1647	1647	1647	0
613	20250314	093100	1151218	1647	1647	1647	1647	0
614	20250314	093000	1151218	1647	1647	1647	1647	0
615	20250314	092900	1151218	1647	1647	1647	1647	0
616	20250314	092800	1151218	1647	1646	1647	1646	2
617	20250314	092700	1147925	1602	1647	1647	1602	11
618	20250314	092600	1129853	1647	1647	1647	1647	20
619	20250314	092500	1096913	1647	1647	1647	1647	0
620	20250314	092400	1096913	1647	1647	1647	1647	0
621	20250314	092300	1096913	1647	1647	1647	1647	0
622	20250314	092200	1096913	1647	1647	1647	1647	1
623	20250314	092100	1095266	1601	1607	1607	1601	200
624	20250314	092000	774299	1620	1620	1620	1620	0
625	20250314	091900	774299	1620	1620	1620	1620	0
626	20250314	091800	774299	1620	1620	1620	1620	0
627	20250314	091700	774299	1620	1620	1620	1620	0
628	20250314	091600	774299	1620	1620	1620	1620	0
629	20250314	091500	774299	1620	1620	1620	1620	0
630	20250314	091400	774299	1620	1620	1620	1620	0
631	20250314	091300	774299	1620	1620	1620	1620	0
632	20250314	091200	774299	1620	1620	1620	1620	0
633	20250314	091100	774299	1620	1620	1620	1620	0
634	20250314	091000	774299	1620	1620	1620	1620	0
635	20250314	090900	774299	1620	1620	1620	1620	0
636	20250314	090800	774299	1620	1620	1620	1620	1
637	20250314	090700	772679	1601	1601	1601	1601	0
638	20250314	090600	772679	1601	1601	1601	1601	0
639	20250314	090500	772679	1601	1601	1601	1601	100
640	20250314	090400	612579	1601	1601	1601	1601	0
641	20250314	090300	612579	1601	1601	1601	1601	0
642	20250314	090200	612579	1601	1601	1601	1601	0
643	20250314	090100	612579	1601	1610	1610	1601	342
644	20250314	090000	64400	1610	1610	1610	1610	40