KissMeData/198440/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	204200	20873633	1256	1256	1256	1256	1580
3	20250314	204100	20873633	1256	1256	1256	1256	0
4	20250314	204000	20873633	1256	1256	1256	1256	0
5	20250314	203900	20873633	1256	1256	1256	1256	0
6	20250314	203800	20873633	1256	1256	1256	1256	0
7	20250314	203700	20873633	1256	1256	1256	1256	0
8	20250314	203600	20873633	1256	1256	1256	1256	0
9	20250314	203500	20873633	1256	1256	1256	1256	0
10	20250314	203400	20873633	1256	1256	1256	1256	0
11	20250314	203300	20873633	1256	1256	1256	1256	0
12	20250314	203200	20873633	1256	1256	1256	1256	0
13	20250314	203100	20873633	1256	1256	1256	1256	0
14	20250314	203000	20873633	1256	1256	1256	1256	0
15	20250314	202900	20873633	1256	1256	1256	1256	0
16	20250314	202800	20873633	1256	1256	1256	1256	0
17	20250314	202700	20873633	1256	1256	1256	1256	0
18	20250314	202600	20873633	1256	1256	1256	1256	0
19	20250314	202500	20873633	1256	1256	1256	1256	0
20	20250314	202400	20873633	1256	1256	1256	1256	0
21	20250314	202300	20873633	1256	1256	1256	1256	0
22	20250314	202200	20873633	1256	1256	1256	1256	0
23	20250314	202100	20873633	1256	1256	1256	1256	0
24	20250314	202000	20873633	1256	1256	1256	1256	0
25	20250314	201900	20873633	1256	1256	1256	1256	0
26	20250314	201800	20873633	1256	1256	1256	1256	0
27	20250314	201700	20873633	1256	1256	1256	1256	0
28	20250314	201600	20873633	1256	1256	1256	1256	0
29	20250314	201500	20873633	1256	1256	1256	1256	0
30	20250314	201400	20873633	1256	1256	1256	1256	0
31	20250314	201300	20873633	1256	1256	1256	1256	0
32	20250314	201200	20873633	1256	1256	1256	1256	1580
33	20250314	201100	20873633	1256	1256	1256	1256	0
34	20250314	201000	20873633	1256	1256	1256	1256	0
35	20250314	200900	20873633	1256	1256	1256	1256	0
36	20250314	200800	20873633	1256	1256	1256	1256	0
37	20250314	200700	20873633	1256	1256	1256	1256	0
38	20250314	200600	20873633	1256	1256	1256	1256	0
39	20250314	200500	20873633	1256	1256	1256	1256	0
40	20250314	200400	20873633	1256	1256	1256	1256	0
41	20250314	200300	20873633	1256	1256	1256	1256	0
42	20250314	200200	20873633	1256	1256	1256	1256	0
43	20250314	200100	20873633	1256	1256	1256	1256	0
44	20250314	200000	20873633	1256	1256	1256	1256	0
45	20250314	195900	20873633	1256	1256	1256	1256	0
46	20250314	195800	20873633	1256	1256	1256	1256	0
47	20250314	195700	20873633	1256	1256	1256	1256	0
48	20250314	195600	20873633	1256	1256	1256	1256	0
49	20250314	195500	20873633	1256	1256	1256	1256	0
50	20250314	195400	20873633	1256	1256	1256	1256	0
51	20250314	195300	20873633	1256	1256	1256	1256	0
52	20250314	195200	20873633	1256	1256	1256	1256	0
53	20250314	195100	20873633	1256	1256	1256	1256	0
54	20250314	195000	20873633	1256	1256	1256	1256	0
55	20250314	194900	20873633	1256	1256	1256	1256	0
56	20250314	194800	20873633	1256	1256	1256	1256	0
57	20250314	194700	20873633	1256	1256	1256	1256	0
58	20250314	194600	20873633	1256	1256	1256	1256	0
59	20250314	194500	20873633	1256	1256	1256	1256	0
60	20250314	194400	20873633	1256	1256	1256	1256	0
61	20250314	194300	20873633	1256	1256	1256	1256	0
62	20250314	194200	20873633	1256	1256	1256	1256	1580
63	20250314	194100	20873633	1256	1256	1256	1256	0
64	20250314	194000	20873633	1256	1256	1256	1256	0
65	20250314	193900	20873633	1256	1256	1256	1256	0
66	20250314	193800	20873633	1256	1256	1256	1256	0
67	20250314	193700	20873633	1256	1256	1256	1256	0
68	20250314	193600	20873633	1256	1256	1256	1256	0
69	20250314	193500	20873633	1256	1256	1256	1256	0
70	20250314	193400	20873633	1256	1256	1256	1256	0
71	20250314	193300	20873633	1256	1256	1256	1256	0
72	20250314	193200	20873633	1256	1256	1256	1256	0
73	20250314	193100	20873633	1256	1256	1256	1256	0
74	20250314	193000	20873633	1256	1256	1256	1256	0
75	20250314	192900	20873633	1256	1256	1256	1256	0
76	20250314	192800	20873633	1256	1256	1256	1256	0
77	20250314	192700	20873633	1256	1256	1256	1256	0
78	20250314	192600	20873633	1256	1256	1256	1256	0
79	20250314	192500	20873633	1256	1256	1256	1256	0
80	20250314	192400	20873633	1256	1256	1256	1256	0
81	20250314	192300	20873633	1256	1256	1256	1256	0
82	20250314	192200	20873633	1256	1256	1256	1256	0
83	20250314	192100	20873633	1256	1256	1256	1256	0
84	20250314	192000	20873633	1256	1256	1256	1256	0
85	20250314	191900	20873633	1256	1256	1256	1256	0
86	20250314	191800	20873633	1256	1256	1256	1256	0
87	20250314	191700	20873633	1256	1256	1256	1256	0
88	20250314	191600	20873633	1256	1256	1256	1256	0
89	20250314	191500	20873633	1256	1256	1256	1256	0
90	20250314	191400	20873633	1256	1256	1256	1256	0
91	20250314	191300	20873633	1256	1256	1256	1256	0
92	20250314	191200	20873633	1256	1256	1256	1256	1580
93	20250314	191100	20873633	1256	1256	1256	1256	0
94	20250314	191000	20873633	1256	1256	1256	1256	0
95	20250314	190900	20873633	1256	1256	1256	1256	0
96	20250314	190800	20873633	1256	1256	1256	1256	0
97	20250314	190700	20873633	1256	1256	1256	1256	0
98	20250314	190600	20873633	1256	1256	1256	1256	0
99	20250314	190500	20873633	1256	1256	1256	1256	0
100	20250314	190400	20873633	1256	1256	1256	1256	0
101	20250314	190300	20873633	1256	1256	1256	1256	0
102	20250314	190200	20873633	1256	1256	1256	1256	0
103	20250314	190100	20873633	1256	1256	1256	1256	0
104	20250314	190000	20873633	1256	1256	1256	1256	0
105	20250314	185900	20873633	1256	1256	1256	1256	0
106	20250314	185800	20873633	1256	1256	1256	1256	0
107	20250314	185700	20873633	1256	1256	1256	1256	0
108	20250314	185600	20873633	1256	1256	1256	1256	0
109	20250314	185500	20873633	1256	1256	1256	1256	0
110	20250314	185400	20873633	1256	1256	1256	1256	0
111	20250314	185300	20873633	1256	1256	1256	1256	0
112	20250314	185200	20873633	1256	1256	1256	1256	0
113	20250314	185100	20873633	1256	1256	1256	1256	0
114	20250314	185000	20873633	1256	1256	1256	1256	0
115	20250314	184900	20873633	1256	1256	1256	1256	0
116	20250314	184800	20873633	1256	1256	1256	1256	0
117	20250314	184700	20873633	1256	1256	1256	1256	0
118	20250314	184600	20873633	1256	1256	1256	1256	0
119	20250314	184500	20873633	1256	1256	1256	1256	0
120	20250314	184400	20873633	1256	1256	1256	1256	0
121	20250314	184300	20873633	1256	1256	1256	1256	0
122	20250314	184200	20873633	1256	1256	1256	1256	1580
123	20250314	184100	20873633	1256	1256	1256	1256	0
124	20250314	184000	20873633	1256	1256	1256	1256	0
125	20250314	183900	20873633	1256	1256	1256	1256	0
126	20250314	183800	20873633	1256	1256	1256	1256	0
127	20250314	183700	20873633	1256	1256	1256	1256	0
128	20250314	183600	20873633	1256	1256	1256	1256	0
129	20250314	183500	20873633	1256	1256	1256	1256	0
130	20250314	183400	20873633	1256	1256	1256	1256	0
131	20250314	183300	20873633	1256	1256	1256	1256	0
132	20250314	183200	20873633	1256	1256	1256	1256	0
133	20250314	183100	20873633	1256	1256	1256	1256	0
134	20250314	183000	20873633	1256	1256	1256	1256	0
135	20250314	182900	20873633	1256	1256	1256	1256	0
136	20250314	182800	20873633	1256	1256	1256	1256	0
137	20250314	182700	20873633	1256	1256	1256	1256	0
138	20250314	182600	20873633	1256	1256	1256	1256	0
139	20250314	182500	20873633	1256	1256	1256	1256	0
140	20250314	182400	20873633	1256	1256	1256	1256	0
141	20250314	182300	20873633	1256	1256	1256	1256	0
142	20250314	182200	20873633	1256	1256	1256	1256	0
143	20250314	182100	20873633	1256	1256	1256	1256	0
144	20250314	182000	20873633	1256	1256	1256	1256	0
145	20250314	181900	20873633	1256	1256	1256	1256	0
146	20250314	181800	20873633	1256	1256	1256	1256	0
147	20250314	181700	20873633	1256	1256	1256	1256	0
148	20250314	181600	20873633	1256	1256	1256	1256	0
149	20250314	181500	20873633	1256	1256	1256	1256	0
150	20250314	181400	20873633	1256	1256	1256	1256	0
151	20250314	181300	20873633	1256	1256	1256	1256	0
152	20250314	181200	20873633	1256	1256	1256	1256	1580
153	20250314	181100	20873633	1256	1256	1256	1256	0
154	20250314	181000	20873633	1256	1256	1256	1256	0
155	20250314	180900	20873633	1256	1256	1256	1256	0
156	20250314	180800	20873633	1256	1256	1256	1256	0
157	20250314	180700	20873633	1256	1256	1256	1256	0
158	20250314	180600	20873633	1256	1256	1256	1256	0
159	20250314	180500	20873633	1256	1256	1256	1256	0
160	20250314	180400	20873633	1256	1256	1256	1256	0
161	20250314	180300	20873633	1256	1256	1256	1256	0
162	20250314	180200	20873633	1256	1256	1256	1256	0
163	20250314	180100	20873633	1256	1256	1256	1256	0
164	20250314	180000	20873633	1256	1256	1256	1256	0
165	20250314	175900	20873633	1256	1256	1256	1256	0
166	20250314	175800	20873633	1256	1256	1256	1256	0
167	20250314	175700	20873633	1256	1256	1256	1256	0
168	20250314	175600	20873633	1256	1256	1256	1256	0
169	20250314	175500	20873633	1256	1256	1256	1256	0
170	20250314	175400	20873633	1256	1256	1256	1256	0
171	20250314	175300	20873633	1256	1256	1256	1256	0
172	20250314	175200	20873633	1256	1256	1256	1256	0
173	20250314	175100	20873633	1256	1256	1256	1256	0
174	20250314	175000	20873633	1256	1256	1256	1256	0
175	20250314	174900	20873633	1256	1256	1256	1256	0
176	20250314	174800	20873633	1256	1256	1256	1256	0
177	20250314	174700	20873633	1256	1256	1256	1256	0
178	20250314	174600	20873633	1256	1256	1256	1256	0
179	20250314	174500	20873633	1256	1256	1256	1256	0
180	20250314	174400	20873633	1256	1256	1256	1256	0
181	20250314	174300	20873633	1256	1256	1256	1256	0
182	20250314	174200	20873633	1256	1256	1256	1256	1580
183	20250314	174100	20873633	1256	1256	1256	1256	0
184	20250314	174000	20873633	1256	1256	1256	1256	0
185	20250314	173900	20873633	1256	1256	1256	1256	0
186	20250314	173800	20873633	1256	1256	1256	1256	0
187	20250314	173700	20873633	1256	1256	1256	1256	0
188	20250314	173600	20873633	1256	1256	1256	1256	0
189	20250314	173500	20873633	1256	1256	1256	1256	0
190	20250314	173400	20873633	1256	1256	1256	1256	0
191	20250314	173300	20873633	1256	1256	1256	1256	0
192	20250314	173200	20873633	1256	1256	1256	1256	0
193	20250314	173100	20873633	1256	1256	1256	1256	0
194	20250314	173000	20873633	1256	1256	1256	1256	0
195	20250314	172900	20873633	1256	1256	1256	1256	0
196	20250314	172800	20873633	1256	1256	1256	1256	0
197	20250314	172700	20873633	1256	1256	1256	1256	0
198	20250314	172600	20873633	1256	1256	1256	1256	0
199	20250314	172500	20873633	1256	1256	1256	1256	0
200	20250314	172400	20873633	1256	1256	1256	1256	0
201	20250314	172300	20873633	1256	1256	1256	1256	0
202	20250314	172200	20873633	1256	1256	1256	1256	0
203	20250314	172100	20873633	1256	1256	1256	1256	0
204	20250314	172000	20873633	1256	1256	1256	1256	0
205	20250314	171900	20873633	1256	1256	1256	1256	0
206	20250314	171800	20873633	1256	1256	1256	1256	0
207	20250314	171700	20873633	1256	1256	1256	1256	0
208	20250314	171600	20873633	1256	1256	1256	1256	0
209	20250314	171500	20873633	1256	1256	1256	1256	0
210	20250314	171400	20873633	1256	1256	1256	1256	0
211	20250314	171300	20873633	1256	1256	1256	1256	0
212	20250314	171200	20873633	1256	1256	1256	1256	1580
213	20250314	171100	20873633	1256	1256	1256	1256	0
214	20250314	171000	20873633	1256	1256	1256	1256	0
215	20250314	170900	20873633	1256	1256	1256	1256	0
216	20250314	170800	20873633	1256	1256	1256	1256	0
217	20250314	170700	20873633	1256	1256	1256	1256	0
218	20250314	170600	20873633	1256	1256	1256	1256	0
219	20250314	170500	20873633	1256	1256	1256	1256	0
220	20250314	170400	20873633	1256	1256	1256	1256	0
221	20250314	170300	20873633	1256	1256	1256	1256	0
222	20250314	170200	20873633	1256	1256	1256	1256	0
223	20250314	170100	20873633	1256	1256	1256	1256	0
224	20250314	170000	20873633	1256	1256	1256	1256	0
225	20250314	165900	20873633	1256	1256	1256	1256	0
226	20250314	165800	20873633	1256	1256	1256	1256	0
227	20250314	165700	20873633	1256	1256	1256	1256	0
228	20250314	165600	20873633	1256	1256	1256	1256	0
229	20250314	165500	20873633	1256	1256	1256	1256	0
230	20250314	165400	20873633	1256	1256	1256	1256	0
231	20250314	165300	20873633	1256	1256	1256	1256	0
232	20250314	165200	20873633	1256	1256	1256	1256	0
233	20250314	165100	20873633	1256	1256	1256	1256	0
234	20250314	165000	20873633	1256	1256	1256	1256	0
235	20250314	164900	20873633	1256	1256	1256	1256	0
236	20250314	164800	20873633	1256	1256	1256	1256	0
237	20250314	164700	20873633	1256	1256	1256	1256	0
238	20250314	164600	20873633	1256	1256	1256	1256	0
239	20250314	164500	20873633	1256	1256	1256	1256	0
240	20250314	164400	20873633	1256	1256	1256	1256	0
241	20250314	164300	20873633	1256	1256	1256	1256	0
242	20250314	164200	20873633	1256	1256	1256	1256	1580
243	20250314	164100	20873633	1256	1256	1256	1256	0
244	20250314	164000	20873633	1256	1256	1256	1256	0
245	20250314	163900	20873633	1256	1256	1256	1256	0
246	20250314	163800	20873633	1256	1256	1256	1256	0
247	20250314	163700	20873633	1256	1256	1256	1256	0
248	20250314	163600	20873633	1256	1256	1256	1256	0
249	20250314	163500	20873633	1256	1256	1256	1256	0
250	20250314	163400	20873633	1256	1256	1256	1256	0
251	20250314	163300	20873633	1256	1256	1256	1256	0
252	20250314	163200	20873633	1256	1256	1256	1256	0
253	20250314	163100	20873633	1256	1256	1256	1256	0
254	20250314	163000	20873633	1256	1256	1256	1256	0
255	20250314	162900	20873633	1256	1256	1256	1256	0
256	20250314	162800	20873633	1256	1256	1256	1256	0
257	20250314	162700	20873633	1256	1256	1256	1256	0
258	20250314	162600	20873633	1256	1256	1256	1256	0
259	20250314	162500	20873633	1256	1256	1256	1256	0
260	20250314	162400	20873633	1256	1256	1256	1256	0
261	20250314	162300	20873633	1256	1256	1256	1256	0
262	20250314	162200	20873633	1256	1256	1256	1256	0
263	20250314	162100	20873633	1256	1256	1256	1256	0
264	20250314	162000	20873633	1256	1256	1256	1256	0
265	20250314	161900	20873633	1256	1256	1256	1256	0
266	20250314	161800	20873633	1256	1256	1256	1256	0
267	20250314	161700	20873633	1256	1256	1256	1256	0
268	20250314	161600	20873633	1256	1256	1256	1256	0
269	20250314	161500	20873633	1256	1256	1256	1256	0
270	20250314	161400	20873633	1256	1256	1256	1256	0
271	20250314	161300	20873633	1256	1256	1256	1256	0
272	20250314	161200	20873633	1256	1256	1256	1256	1580
273	20250314	161100	20873633	1256	1256	1256	1256	0
274	20250314	161000	20873633	1256	1256	1256	1256	0
275	20250314	160900	20873633	1256	1256	1256	1256	0
276	20250314	160800	20873633	1256	1256	1256	1256	0
277	20250314	160700	20873633	1256	1256	1256	1256	0
278	20250314	160600	20873633	1256	1256	1256	1256	0
279	20250314	160500	20873633	1256	1256	1256	1256	0
280	20250314	160400	20873633	1256	1256	1256	1256	0
281	20250314	160300	20873633	1256	1256	1256	1256	0
282	20250314	160200	20873633	1256	1256	1256	1256	0
283	20250314	160100	20873633	1256	1256	1256	1256	0
284	20250314	160000	20873633	1256	1256	1256	1256	0
285	20250314	155900	20873633	1256	1256	1256	1256	0
286	20250314	155800	20873633	1256	1256	1256	1256	0
287	20250314	155700	20873633	1256	1256	1256	1256	0
288	20250314	155600	20873633	1256	1256	1256	1256	0
289	20250314	155500	20873633	1256	1256	1256	1256	0
290	20250314	155400	20873633	1256	1256	1256	1256	0
291	20250314	155300	20873633	1256	1256	1256	1256	0
292	20250314	155200	20873633	1256	1256	1256	1256	0
293	20250314	155100	20873633	1256	1256	1256	1256	0
294	20250314	155000	20873633	1256	1256	1256	1256	0
295	20250314	154900	20873633	1256	1256	1256	1256	0
296	20250314	154800	20873633	1256	1256	1256	1256	0
297	20250314	154700	20873633	1256	1256	1256	1256	0
298	20250314	154600	20873633	1256	1256	1256	1256	0
299	20250314	154500	20873633	1256	1256	1256	1256	0
300	20250314	154400	20873633	1256	1256	1256	1256	0
301	20250314	154300	20873633	1256	1256	1256	1256	0
302	20250314	154200	20873633	1256	1256	1256	1256	1580
303	20250314	154100	20873633	1256	1256	1256	1256	0
304	20250314	154000	20873633	1256	1256	1256	1256	0
305	20250314	153900	20873633	1256	1256	1256	1256	0
306	20250314	153800	20873633	1256	1256	1256	1256	0
307	20250314	153700	20873633	1256	1256	1256	1256	0
308	20250314	153600	20873633	1256	1256	1256	1256	0
309	20250314	153500	20873633	1256	1256	1256	1256	0
310	20250314	153400	20873633	1256	1256	1256	1256	0
311	20250314	153300	20873633	1256	1256	1256	1256	0
312	20250314	153200	20873633	1256	1256	1256	1256	0
313	20250314	153100	20873633	1256	1256	1256	1256	0
314	20250314	153000	20873633	1256	1256	1256	1256	1580
315	20250314	152900	18889153	1255	1255	1255	1255	0
316	20250314	152800	18889153	1255	1255	1255	1255	0
317	20250314	152700	18889153	1255	1255	1255	1255	0
318	20250314	152600	18889153	1255	1255	1255	1255	0
319	20250314	152500	18889153	1255	1255	1255	1255	0
320	20250314	152400	18889153	1255	1255	1255	1255	0
321	20250314	152300	18889153	1255	1255	1255	1255	0
322	20250314	152200	18889153	1255	1255	1255	1255	0
323	20250314	152100	18889153	1255	1255	1255	1255	0
324	20250314	152000	18889153	1255	1255	1255	1255	0
325	20250314	151900	18889153	1255	1254	1255	1254	23
326	20250314	151800	18860301	1254	1254	1254	1254	0
327	20250314	151700	18860301	1254	1254	1254	1254	0
328	20250314	151600	18860301	1254	1254	1254	1254	0
329	20250314	151500	18860301	1254	1252	1254	1249	901
330	20250314	151400	17734810	1254	1254	1254	1254	0
331	20250314	151300	17734810	1254	1254	1254	1254	0
332	20250314	151200	17734810	1254	1254	1254	1254	0
333	20250314	151100	17734810	1254	1254	1254	1254	10
334	20250314	151000	17722270	1254	1254	1254	1254	0
335	20250314	150900	17722270	1254	1254	1254	1254	17
336	20250314	150800	17700952	1254	1254	1254	1254	0
337	20250314	150700	17700952	1254	1254	1254	1254	0
338	20250314	150600	17700952	1254	1254	1255	1254	16
339	20250314	150500	17680887	1256	1256	1256	1256	0
340	20250314	150400	17680887	1256	1256	1256	1256	0
341	20250314	150300	17680887	1256	1256	1256	1256	0
342	20250314	150200	17680887	1256	1256	1256	1256	0
343	20250314	150100	17680887	1256	1256	1256	1256	0
344	20250314	150000	17680887	1256	1256	1256	1256	0
345	20250314	145900	17680887	1256	1256	1256	1256	0
346	20250314	145800	17680887	1256	1256	1256	1256	0
347	20250314	145700	17680887	1256	1256	1256	1256	0
348	20250314	145600	17680887	1256	1256	1256	1256	0
349	20250314	145500	17680887	1256	1256	1256	1256	0
350	20250314	145400	17680887	1256	1256	1256	1256	0
351	20250314	145300	17680887	1256	1256	1256	1256	37
352	20250314	145200	17634415	1257	1257	1257	1257	1
353	20250314	145100	17633158	1256	1256	1256	1256	0
354	20250314	145000	17633158	1256	1256	1256	1256	1
355	20250314	144900	17631902	1252	1252	1252	1252	0
356	20250314	144800	17631902	1252	1252	1252	1252	0
357	20250314	144700	17631902	1252	1252	1252	1252	0
358	20250314	144600	17631902	1252	1252	1252	1252	400
359	20250314	144500	17131102	1255	1255	1255	1255	0
360	20250314	144400	17131102	1255	1255	1255	1255	0
361	20250314	144300	17131102	1255	1255	1255	1255	0
362	20250314	144200	17131102	1255	1255	1255	1255	0
363	20250314	144100	17131102	1255	1255	1255	1255	0
364	20250314	144000	17131102	1255	1255	1255	1255	0
365	20250314	143900	17131102	1255	1255	1255	1255	0
366	20250314	143800	17131102	1255	1255	1255	1255	0
367	20250314	143700	17131102	1255	1255	1255	1255	1
368	20250314	143600	17129847	1258	1258	1258	1258	0
369	20250314	143500	17129847	1258	1258	1258	1258	0
370	20250314	143400	17129847	1258	1258	1258	1258	0
371	20250314	143300	17129847	1258	1258	1258	1258	0
372	20250314	143200	17129847	1258	1258	1258	1258	0
373	20250314	143100	17129847	1258	1258	1258	1258	0
374	20250314	143000	17129847	1258	1258	1258	1258	1
375	20250314	142900	17128589	1258	1258	1258	1258	0
376	20250314	142800	17128589	1258	1258	1258	1258	0
377	20250314	142700	17128589	1258	1258	1258	1258	0
378	20250314	142600	17128589	1258	1258	1258	1258	0
379	20250314	142500	17128589	1258	1258	1258	1258	0
380	20250314	142400	17128589	1258	1258	1258	1258	1
381	20250314	142300	17127331	1255	1255	1255	1255	0
382	20250314	142200	17127331	1255	1255	1255	1255	0
383	20250314	142100	17127331	1255	1255	1255	1255	1
384	20250314	142000	17126076	1257	1257	1257	1257	0
385	20250314	141900	17126076	1257	1257	1257	1257	1
386	20250314	141800	17124819	1257	1257	1257	1257	3
387	20250314	141700	17121048	1258	1256	1258	1256	1000
388	20250314	141600	15863644	1256	1256	1256	1256	0
389	20250314	141500	15863644	1256	1256	1256	1256	0
390	20250314	141400	15863644	1256	1256	1256	1256	0
391	20250314	141300	15863644	1256	1256	1256	1256	1
392	20250314	141200	15862388	1249	1249	1249	1249	0
393	20250314	141100	15862388	1249	1249	1249	1249	0
394	20250314	141000	15862388	1249	1249	1249	1249	1
395	20250314	140900	15861139	1256	1256	1256	1256	0
396	20250314	140800	15861139	1256	1256	1256	1256	0
397	20250314	140700	15861139	1256	1256	1256	1256	1
398	20250314	140600	15859883	1252	1252	1252	1252	0
399	20250314	140500	15859883	1252	1252	1252	1252	0
400	20250314	140400	15859883	1252	1252	1252	1252	0
401	20250314	140300	15859883	1252	1252	1252	1252	0
402	20250314	140200	15859883	1252	1252	1252	1252	0
403	20250314	140100	15859883	1252	1252	1252	1252	24
404	20250314	140000	15829835	1256	1256	1256	1256	0
405	20250314	135900	15829835	1256	1256	1256	1256	0
406	20250314	135800	15829835	1256	1256	1256	1256	0
407	20250314	135700	15829835	1256	1256	1256	1256	0
408	20250314	135600	15829835	1256	1256	1256	1256	1
409	20250314	135500	15828579	1252	1252	1252	1252	0
410	20250314	135400	15828579	1252	1252	1252	1252	0
411	20250314	135300	15828579	1252	1252	1252	1252	0
412	20250314	135200	15828579	1252	1252	1252	1252	0
413	20250314	135100	15828579	1252	1252	1252	1252	0
414	20250314	135000	15828579	1252	1252	1252	1252	0
415	20250314	134900	15828579	1252	1253	1253	1252	400
416	20250314	134800	15327508	1257	1257	1257	1257	0
417	20250314	134700	15327508	1257	1257	1257	1257	0
418	20250314	134600	15327508	1257	1257	1257	1257	0
419	20250314	134500	15327508	1257	1257	1257	1257	0
420	20250314	134400	15327508	1257	1257	1257	1257	0
421	20250314	134300	15327508	1257	1257	1257	1257	0
422	20250314	134200	15327508	1257	1257	1257	1257	0
423	20250314	134100	15327508	1257	1257	1257	1257	0
424	20250314	134000	15327508	1257	1257	1257	1257	0
425	20250314	133900	15327508	1257	1256	1257	1256	14
426	20250314	133800	15309923	1257	1257	1257	1257	0
427	20250314	133700	15309923	1257	1257	1257	1257	0
428	20250314	133600	15309923	1257	1257	1257	1257	0
429	20250314	133500	15309923	1257	1257	1257	1257	0
430	20250314	133400	15309923	1257	1257	1257	1257	0
431	20250314	133300	15309923	1257	1257	1257	1257	0
432	20250314	133200	15309923	1257	1257	1257	1257	0
433	20250314	133100	15309923	1257	1257	1257	1257	0
434	20250314	133000	15309923	1257	1256	1257	1256	100
435	20250314	132900	15184235	1257	1257	1257	1257	0
436	20250314	132800	15184235	1257	1257	1257	1257	0
437	20250314	132700	15184235	1257	1257	1257	1257	0
438	20250314	132600	15184235	1257	1257	1257	1257	0
439	20250314	132500	15184235	1257	1257	1257	1257	0
440	20250314	132400	15184235	1257	1257	1257	1257	0
441	20250314	132300	15184235	1257	1257	1257	1257	1
442	20250314	132200	15182978	1252	1252	1252	1252	0
443	20250314	132100	15182978	1252	1252	1252	1252	0
444	20250314	132000	15182978	1252	1252	1252	1252	0
445	20250314	131900	15182978	1252	1252	1252	1252	0
446	20250314	131800	15182978	1252	1252	1252	1252	0
447	20250314	131700	15182978	1252	1252	1252	1252	0
448	20250314	131600	15182978	1252	1252	1252	1252	0
449	20250314	131500	15182978	1252	1252	1252	1252	1
450	20250314	131400	15181726	1252	1252	1252	1252	0
451	20250314	131300	15181726	1252	1252	1252	1252	0
452	20250314	131200	15181726	1252	1252	1252	1252	4
453	20250314	131100	15176718	1251	1252	1252	1251	2
454	20250314	131000	15174215	1252	1252	1252	1252	1
455	20250314	130900	15172963	1257	1257	1257	1257	0
456	20250314	130800	15172963	1257	1257	1257	1257	0
457	20250314	130700	15172963	1257	1257	1257	1257	0
458	20250314	130600	15172963	1257	1257	1257	1257	0
459	20250314	130500	15172963	1257	1257	1257	1257	0
460	20250314	130400	15172963	1257	1257	1257	1257	0
461	20250314	130300	15172963	1257	1257	1257	1257	0
462	20250314	130200	15172963	1257	1257	1257	1257	0
463	20250314	130100	15172963	1257	1257	1257	1257	0
464	20250314	130000	15172963	1257	1257	1257	1257	0
465	20250314	125900	15172963	1257	1257	1257	1257	0
466	20250314	125800	15172963	1257	1257	1257	1257	0
467	20250314	125700	15172963	1257	1257	1257	1257	0
468	20250314	125600	15172963	1257	1257	1257	1257	0
469	20250314	125500	15172963	1257	1257	1257	1257	0
470	20250314	125400	15172963	1257	1257	1257	1257	0
471	20250314	125300	15172963	1257	1257	1257	1257	0
472	20250314	125200	15172963	1257	1257	1257	1257	0
473	20250314	125100	15172963	1257	1257	1257	1257	0
474	20250314	125000	15172963	1257	1257	1257	1257	0
475	20250314	124900	15172963	1257	1257	1257	1257	0
476	20250314	124800	15172963	1257	1257	1257	1257	0
477	20250314	124700	15172963	1257	1257	1257	1257	0
478	20250314	124600	15172963	1257	1257	1257	1257	0
479	20250314	124500	15172963	1257	1257	1257	1257	0
480	20250314	124400	15172963	1257	1257	1257	1257	0
481	20250314	124300	15172963	1257	1257	1257	1257	0
482	20250314	124200	15172963	1257	1257	1257	1257	0
483	20250314	124100	15172963	1257	1257	1257	1257	0
484	20250314	124000	15172963	1257	1257	1257	1257	0
485	20250314	123900	15172963	1257	1257	1257	1257	1
486	20250314	123800	15171706	1258	1258	1258	1258	0
487	20250314	123700	15171706	1258	1258	1258	1258	0
488	20250314	123600	15171706	1258	1258	1258	1258	0
489	20250314	123500	15171706	1258	1258	1258	1258	0
490	20250314	123400	15171706	1258	1258	1258	1258	0
491	20250314	123300	15171706	1258	1258	1258	1258	0
492	20250314	123200	15171706	1258	1255	1258	1255	2000
493	20250314	123100	12658932	1255	1255	1255	1255	0
494	20250314	123000	12658932	1255	1255	1255	1255	0
495	20250314	122900	12658932	1255	1255	1255	1255	0
496	20250314	122800	12658932	1255	1255	1255	1255	0
497	20250314	122700	12658932	1255	1255	1255	1255	0
498	20250314	122600	12658932	1255	1255	1255	1255	0
499	20250314	122500	12658932	1255	1246	1255	1246	34
500	20250314	122400	12616551	1255	1254	1255	1254	1648
501	20250314	122300	10549958	1254	1254	1254	1254	100
502	20250314	122200	10424558	1254	1254	1254	1254	0
503	20250314	122100	10424558	1254	1254	1254	1254	0
504	20250314	122000	10424558	1254	1254	1254	1254	0
505	20250314	121900	10424558	1254	1254	1254	1254	0
506	20250314	121800	10424558	1254	1254	1254	1254	0
507	20250314	121700	10424558	1254	1254	1254	1254	0
508	20250314	121600	10424558	1254	1254	1254	1254	0
509	20250314	121500	10424558	1254	1254	1254	1254	0
510	20250314	121400	10424558	1254	1254	1254	1254	0
511	20250314	121300	10424558	1254	1254	1254	1254	0
512	20250314	121200	10424558	1254	1254	1254	1254	0
513	20250314	121100	10424558	1254	1254	1254	1254	0
514	20250314	121000	10424558	1254	1254	1254	1254	0
515	20250314	120900	10424558	1254	1254	1254	1254	0
516	20250314	120800	10424558	1254	1254	1254	1254	0
517	20250314	120700	10424558	1254	1254	1254	1254	0
518	20250314	120600	10424558	1254	1254	1254	1254	22
519	20250314	120500	10396970	1254	1254	1254	1254	0
520	20250314	120400	10396970	1254	1254	1254	1254	0
521	20250314	120300	10396970	1254	1254	1254	1254	0
522	20250314	120200	10396970	1254	1254	1254	1254	0
523	20250314	120100	10396970	1254	1254	1254	1254	0
524	20250314	120000	10396970	1254	1254	1254	1254	0
525	20250314	115900	10396970	1254	1254	1254	1254	0
526	20250314	115800	10396970	1254	1254	1254	1254	0
527	20250314	115700	10396970	1254	1254	1254	1254	0
528	20250314	115600	10396970	1254	1254	1254	1254	0
529	20250314	115500	10396970	1254	1254	1254	1254	0
530	20250314	115400	10396970	1254	1254	1254	1254	0
531	20250314	115300	10396970	1254	1254	1254	1254	0
532	20250314	115200	10396970	1254	1254	1254	1254	0
533	20250314	115100	10396970	1254	1254	1254	1254	0
534	20250314	115000	10396970	1254	1254	1254	1254	0
535	20250314	114900	10396970	1254	1254	1254	1254	0
536	20250314	114800	10396970	1254	1254	1254	1254	0
537	20250314	114700	10396970	1254	1254	1254	1254	0
538	20250314	114600	10396970	1254	1254	1254	1254	0
539	20250314	114500	10396970	1254	1254	1254	1254	0
540	20250314	114400	10396970	1254	1254	1254	1254	0
541	20250314	114300	10396970	1254	1254	1254	1254	0
542	20250314	114200	10396970	1254	1254	1254	1254	0
543	20250314	114100	10396970	1254	1254	1254	1254	1
544	20250314	114000	10395716	1245	1245	1245	1245	0
545	20250314	113900	10395716	1245	1245	1245	1245	0
546	20250314	113800	10395716	1245	1245	1245	1245	0
547	20250314	113700	10395716	1245	1245	1245	1245	0
548	20250314	113600	10395716	1245	1245	1245	1245	0
549	20250314	113500	10395716	1245	1245	1245	1245	0
550	20250314	113400	10395716	1245	1245	1245	1245	685
551	20250314	113300	9542891	1245	1245	1245	1245	115
552	20250314	113200	9399716	1256	1256	1256	1256	0
553	20250314	113100	9399716	1256	1256	1256	1256	0
554	20250314	113000	9399716	1256	1256	1256	1256	0
555	20250314	112900	9399716	1256	1256	1256	1256	0
556	20250314	112800	9399716	1256	1256	1256	1256	0
557	20250314	112700	9399716	1256	1256	1256	1256	0
558	20250314	112600	9399716	1256	1256	1256	1256	0
559	20250314	112500	9399716	1256	1256	1256	1256	0
560	20250314	112400	9399716	1256	1256	1256	1256	0
561	20250314	112300	9399716	1256	1256	1256	1256	1
562	20250314	112200	9398460	1258	1258	1258	1258	0
563	20250314	112100	9398460	1258	1258	1258	1258	0
564	20250314	112000	9398460	1258	1258	1258	1258	0
565	20250314	111900	9398460	1258	1258	1258	1258	0
566	20250314	111800	9398460	1258	1258	1258	1258	0
567	20250314	111700	9398460	1258	1258	1258	1258	0
568	20250314	111600	9398460	1258	1258	1258	1258	0
569	20250314	111500	9398460	1258	1258	1258	1258	0
570	20250314	111400	9398460	1258	1258	1258	1258	0
571	20250314	111300	9398460	1258	1258	1258	1258	0
572	20250314	111200	9398460	1258	1258	1258	1258	0
573	20250314	111100	9398460	1258	1258	1258	1258	0
574	20250314	111000	9398460	1258	1258	1258	1258	0
575	20250314	110900	9398460	1258	1258	1258	1258	0
576	20250314	110800	9398460	1258	1258	1258	1258	0
577	20250314	110700	9398460	1258	1258	1258	1258	0
578	20250314	110600	9398460	1258	1258	1258	1258	1
579	20250314	110500	9397202	1258	1258	1258	1258	0
580	20250314	110400	9397202	1258	1258	1258	1258	0
581	20250314	110300	9397202	1258	1258	1258	1258	0
582	20250314	110200	9397202	1258	1258	1258	1258	0
583	20250314	110100	9397202	1258	1258	1258	1258	0
584	20250314	110000	9397202	1258	1258	1258	1258	0
585	20250314	105900	9397202	1258	1258	1258	1258	0
586	20250314	105800	9397202	1258	1258	1258	1258	0
587	20250314	105700	9397202	1258	1258	1258	1258	1
588	20250314	105600	9395944	1258	1258	1258	1258	1
589	20250314	105500	9394686	1244	1245	1245	1244	50
590	20250314	105400	9332440	1260	1260	1260	1260	0
591	20250314	105300	9332440	1260	1260	1260	1260	0
592	20250314	105200	9332440	1260	1260	1260	1260	0
593	20250314	105100	9332440	1260	1260	1260	1260	0
594	20250314	105000	9332440	1260	1260	1260	1260	0
595	20250314	104900	9332440	1260	1260	1260	1260	0
596	20250314	104800	9332440	1260	1260	1260	1260	0
597	20250314	104700	9332440	1260	1260	1260	1260	0
598	20250314	104600	9332440	1260	1260	1260	1260	0
599	20250314	104500	9332440	1260	1260	1260	1260	0
600	20250314	104400	9332440	1260	1260	1260	1260	0
601	20250314	104300	9332440	1260	1260	1260	1260	0
602	20250314	104200	9332440	1260	1260	1260	1260	0
603	20250314	104100	9332440	1260	1260	1260	1260	0
604	20250314	104000	9332440	1260	1260	1260	1260	0
605	20250314	103900	9332440	1260	1260	1260	1260	0
606	20250314	103800	9332440	1260	1260	1260	1260	0
607	20250314	103700	9332440	1260	1260	1260	1260	0
608	20250314	103600	9332440	1260	1260	1260	1260	0
609	20250314	103500	9332440	1260	1260	1260	1260	0
610	20250314	103400	9332440	1260	1260	1260	1260	0
611	20250314	103300	9332440	1260	1260	1260	1260	0
612	20250314	103200	9332440	1260	1260	1260	1260	0
613	20250314	103100	9332440	1260	1256	1260	1256	100
614	20250314	103000	9206618	1256	1256	1256	1256	0
615	20250314	102900	9206618	1256	1256	1256	1256	77
616	20250314	102800	9109906	1256	1256	1256	1256	0
617	20250314	102700	9109906	1256	1256	1256	1256	0
618	20250314	102600	9109906	1256	1256	1256	1256	0
619	20250314	102500	9109906	1256	1256	1256	1256	0
620	20250314	102400	9109906	1256	1256	1256	1256	0
621	20250314	102300	9109906	1256	1256	1256	1256	0
622	20250314	102200	9109906	1256	1256	1256	1256	0
623	20250314	102100	9109906	1256	1256	1256	1256	0
624	20250314	102000	9109906	1256	1256	1256	1256	0
625	20250314	101900	9109906	1256	1256	1256	1256	0
626	20250314	101800	9109906	1256	1256	1256	1256	0
627	20250314	101700	9109906	1256	1256	1256	1256	0
628	20250314	101600	9109906	1256	1256	1256	1256	0
629	20250314	101500	9109906	1256	1256	1256	1256	0
630	20250314	101400	9109906	1256	1252	1256	1252	5
631	20250314	101300	9103636	1251	1250	1251	1250	2
632	20250314	101200	9101135	1249	1248	1249	1248	2
633	20250314	101100	9098638	1247	1247	1247	1247	0
634	20250314	101000	9098638	1247	1247	1247	1247	1
635	20250314	100900	9097391	1240	1246	1246	1240	587
636	20250314	100800	8368331	1245	1245	1245	1245	0
637	20250314	100700	8368331	1245	1245	1245	1245	1
638	20250314	100600	8367086	1244	1244	1244	1244	0
639	20250314	100500	8367086	1244	1244	1244	1244	4
640	20250314	100400	8362110	1250	1245	1250	1245	16
641	20250314	100300	8342150	1245	1247	1250	1245	12
642	20250314	100200	8327176	1246	1245	1246	1244	16
643	20250314	100100	8307260	1245	1253	1254	1245	3
644	20250314	100000	8303508	1252	1247	1252	1247	28
645	20250314	095900	8268488	1246	1245	1246	1245	2
646	20250314	095800	8265997	1259	1245	1259	1245	30
647	20250314	095700	8228542	1244	1244	1245	1243	92
648	20250314	095600	8114010	1243	1245	1245	1243	10
649	20250314	095500	8101570	1244	1244	1245	1243	12
650	20250314	095400	8086644	1243	1243	1244	1243	21
651	20250314	095300	8060530	1243	1245	1245	1243	9
652	20250314	095200	8049335	1244	1244	1244	1244	1
653	20250314	095100	8048091	1243	1246	1246	1243	137
654	20250314	095000	7877595	1252	1245	1252	1245	9
655	20250314	094900	7866355	1244	1243	1244	1243	2
656	20250314	094800	7863868	1256	1243	1256	1243	23
657	20250314	094700	7835227	1255	1255	1255	1255	1
658	20250314	094600	7833972	1260	1261	1261	1260	60
659	20250314	094500	7758352	1261	1262	1263	1254	25
660	20250314	094400	7726837	1236	1246	1263	1236	321
661	20250314	094300	7328810	1266	1266	1266	1266	0
662	20250314	094200	7328810	1266	1247	1266	1247	31
663	20250314	094100	7289783	1244	1244	1244	1244	167
664	20250314	094000	7082035	1244	1244	1244	1244	13
665	20250314	093900	7065863	1244	1244	1244	1244	0
666	20250314	093800	7065863	1244	1244	1244	1244	647
667	20250314	093700	6260995	1243	1243	1243	1243	200
668	20250314	093600	6012395	1243	1243	1243	1243	68
669	20250314	093500	5927871	1243	1244	1244	1243	4
670	20250314	093400	5922896	1244	1244	1244	1244	3
671	20250314	093300	5919164	1244	1246	1246	1244	668
672	20250314	093200	5087762	1246	1246	1246	1246	300
673	20250314	093100	4713962	1245	1247	1247	1245	98
674	20250314	093000	4591759	1247	1250	1250	1247	51
675	20250314	092900	4528159	1265	1265	1265	1265	2
676	20250314	092800	4525629	1266	1266	1266	1266	0
677	20250314	092700	4525629	1266	1266	1266	1266	0
678	20250314	092600	4525629	1266	1266	1266	1266	1
679	20250314	092500	4524363	1266	1266	1266	1266	0
680	20250314	092400	4524363	1266	1257	1266	1247	3001
681	20250314	092300	777500	1268	1268	1268	1268	0
682	20250314	092200	777500	1268	1268	1268	1268	0
683	20250314	092100	777500	1268	1268	1268	1268	0
684	20250314	092000	777500	1268	1268	1268	1268	0
685	20250314	091900	777500	1268	1268	1268	1268	0
686	20250314	091800	777500	1268	1268	1268	1268	0
687	20250314	091700	777500	1268	1268	1268	1268	0
688	20250314	091600	777500	1268	1268	1268	1268	0
689	20250314	091500	777500	1268	1268	1268	1268	0
690	20250314	091400	777500	1268	1268	1268	1268	0
691	20250314	091300	777500	1268	1268	1268	1268	1
692	20250314	091200	776232	1260	1260	1260	1260	0
693	20250314	091100	776232	1260	1260	1260	1260	121
694	20250314	091000	623772	1260	1260	1260	1260	19
695	20250314	090900	599832	1260	1260	1260	1260	364
696	20250314	090800	141192	1272	1272	1272	1272	0
697	20250314	090700	141192	1272	1272	1272	1272	0
698	20250314	090600	141192	1272	1272	1272	1272	0
699	20250314	090500	141192	1272	1272	1272	1272	0
700	20250314	090400	141192	1272	1272	1272	1272	0
701	20250314	090300	141192	1272	1272	1272	1272	0
702	20250314	090200	141192	1272	1272	1272	1272	0
703	20250314	090100	141192	1272	1272	1272	1272	0
704	20250314	090000	141192	1272	1272	1272	1272	111