KissMeData/095910/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	201000	49348617	1399	1399	1399	1399	301
3	20250314	200900	49348617	1399	1399	1399	1399	0
4	20250314	200800	49348617	1399	1399	1399	1399	0
5	20250314	200700	49348617	1399	1399	1399	1399	0
6	20250314	200600	49348617	1399	1399	1399	1399	0
7	20250314	200500	49348617	1399	1399	1399	1399	0
8	20250314	200400	49348617	1399	1399	1399	1399	0
9	20250314	200300	49348617	1399	1399	1399	1399	0
10	20250314	200200	49348617	1399	1399	1399	1399	0
11	20250314	200100	49348617	1399	1399	1399	1399	0
12	20250314	200000	49348617	1399	1399	1399	1399	0
13	20250314	195900	49348617	1399	1399	1399	1399	0
14	20250314	195800	49348617	1399	1399	1399	1399	0
15	20250314	195700	49348617	1399	1399	1399	1399	0
16	20250314	195600	49348617	1399	1399	1399	1399	0
17	20250314	195500	49348617	1399	1399	1399	1399	0
18	20250314	195400	49348617	1399	1399	1399	1399	0
19	20250314	195300	49348617	1399	1399	1399	1399	0
20	20250314	195200	49348617	1399	1399	1399	1399	0
21	20250314	195100	49348617	1399	1399	1399	1399	0
22	20250314	195000	49348617	1399	1399	1399	1399	0
23	20250314	194900	49348617	1399	1399	1399	1399	0
24	20250314	194800	49348617	1399	1399	1399	1399	0
25	20250314	194700	49348617	1399	1399	1399	1399	0
26	20250314	194600	49348617	1399	1399	1399	1399	0
27	20250314	194500	49348617	1399	1399	1399	1399	0
28	20250314	194400	49348617	1399	1399	1399	1399	0
29	20250314	194300	49348617	1399	1399	1399	1399	0
30	20250314	194200	49348617	1399	1399	1399	1399	0
31	20250314	194100	49348617	1399	1399	1399	1399	0
32	20250314	194000	49348617	1399	1399	1399	1399	301
33	20250314	193900	49348617	1399	1399	1399	1399	0
34	20250314	193800	49348617	1399	1399	1399	1399	0
35	20250314	193700	49348617	1399	1399	1399	1399	0
36	20250314	193600	49348617	1399	1399	1399	1399	0
37	20250314	193500	49348617	1399	1399	1399	1399	0
38	20250314	193400	49348617	1399	1399	1399	1399	0
39	20250314	193300	49348617	1399	1399	1399	1399	0
40	20250314	193200	49348617	1399	1399	1399	1399	0
41	20250314	193100	49348617	1399	1399	1399	1399	0
42	20250314	193000	49348617	1399	1399	1399	1399	0
43	20250314	192900	49348617	1399	1399	1399	1399	0
44	20250314	192800	49348617	1399	1399	1399	1399	0
45	20250314	192700	49348617	1399	1399	1399	1399	0
46	20250314	192600	49348617	1399	1399	1399	1399	0
47	20250314	192500	49348617	1399	1399	1399	1399	0
48	20250314	192400	49348617	1399	1399	1399	1399	0
49	20250314	192300	49348617	1399	1399	1399	1399	0
50	20250314	192200	49348617	1399	1399	1399	1399	0
51	20250314	192100	49348617	1399	1399	1399	1399	0
52	20250314	192000	49348617	1399	1399	1399	1399	0
53	20250314	191900	49348617	1399	1399	1399	1399	0
54	20250314	191800	49348617	1399	1399	1399	1399	0
55	20250314	191700	49348617	1399	1399	1399	1399	0
56	20250314	191600	49348617	1399	1399	1399	1399	0
57	20250314	191500	49348617	1399	1399	1399	1399	0
58	20250314	191400	49348617	1399	1399	1399	1399	0
59	20250314	191300	49348617	1399	1399	1399	1399	0
60	20250314	191200	49348617	1399	1399	1399	1399	0
61	20250314	191100	49348617	1399	1399	1399	1399	0
62	20250314	191000	49348617	1399	1399	1399	1399	301
63	20250314	190900	49348617	1399	1399	1399	1399	0
64	20250314	190800	49348617	1399	1399	1399	1399	0
65	20250314	190700	49348617	1399	1399	1399	1399	0
66	20250314	190600	49348617	1399	1399	1399	1399	0
67	20250314	190500	49348617	1399	1399	1399	1399	0
68	20250314	190400	49348617	1399	1399	1399	1399	0
69	20250314	190300	49348617	1399	1399	1399	1399	0
70	20250314	190200	49348617	1399	1399	1399	1399	0
71	20250314	190100	49348617	1399	1399	1399	1399	0
72	20250314	190000	49348617	1399	1399	1399	1399	0
73	20250314	185900	49348617	1399	1399	1399	1399	0
74	20250314	185800	49348617	1399	1399	1399	1399	0
75	20250314	185700	49348617	1399	1399	1399	1399	0
76	20250314	185600	49348617	1399	1399	1399	1399	0
77	20250314	185500	49348617	1399	1399	1399	1399	0
78	20250314	185400	49348617	1399	1399	1399	1399	0
79	20250314	185300	49348617	1399	1399	1399	1399	0
80	20250314	185200	49348617	1399	1399	1399	1399	0
81	20250314	185100	49348617	1399	1399	1399	1399	0
82	20250314	185000	49348617	1399	1399	1399	1399	0
83	20250314	184900	49348617	1399	1399	1399	1399	0
84	20250314	184800	49348617	1399	1399	1399	1399	0
85	20250314	184700	49348617	1399	1399	1399	1399	0
86	20250314	184600	49348617	1399	1399	1399	1399	0
87	20250314	184500	49348617	1399	1399	1399	1399	0
88	20250314	184400	49348617	1399	1399	1399	1399	0
89	20250314	184300	49348617	1399	1399	1399	1399	0
90	20250314	184200	49348617	1399	1399	1399	1399	0
91	20250314	184100	49348617	1399	1399	1399	1399	0
92	20250314	184000	49348617	1399	1399	1399	1399	301
93	20250314	183900	49348617	1399	1399	1399	1399	0
94	20250314	183800	49348617	1399	1399	1399	1399	0
95	20250314	183700	49348617	1399	1399	1399	1399	0
96	20250314	183600	49348617	1399	1399	1399	1399	0
97	20250314	183500	49348617	1399	1399	1399	1399	0
98	20250314	183400	49348617	1399	1399	1399	1399	0
99	20250314	183300	49348617	1399	1399	1399	1399	0
100	20250314	183200	49348617	1399	1399	1399	1399	0
101	20250314	183100	49348617	1399	1399	1399	1399	0
102	20250314	183000	49348617	1399	1399	1399	1399	0
103	20250314	182900	49348617	1399	1399	1399	1399	0
104	20250314	182800	49348617	1399	1399	1399	1399	0
105	20250314	182700	49348617	1399	1399	1399	1399	0
106	20250314	182600	49348617	1399	1399	1399	1399	0
107	20250314	182500	49348617	1399	1399	1399	1399	0
108	20250314	182400	49348617	1399	1399	1399	1399	0
109	20250314	182300	49348617	1399	1399	1399	1399	0
110	20250314	182200	49348617	1399	1399	1399	1399	0
111	20250314	182100	49348617	1399	1399	1399	1399	0
112	20250314	182000	49348617	1399	1399	1399	1399	0
113	20250314	181900	49348617	1399	1399	1399	1399	0
114	20250314	181800	49348617	1399	1399	1399	1399	0
115	20250314	181700	49348617	1399	1399	1399	1399	0
116	20250314	181600	49348617	1399	1399	1399	1399	0
117	20250314	181500	49348617	1399	1399	1399	1399	0
118	20250314	181400	49348617	1399	1399	1399	1399	0
119	20250314	181300	49348617	1399	1399	1399	1399	0
120	20250314	181200	49348617	1399	1399	1399	1399	0
121	20250314	181100	49348617	1399	1399	1399	1399	0
122	20250314	181000	49348617	1399	1399	1399	1399	301
123	20250314	180900	49348617	1399	1399	1399	1399	0
124	20250314	180800	49348617	1399	1399	1399	1399	0
125	20250314	180700	49348617	1399	1399	1399	1399	0
126	20250314	180600	49348617	1399	1399	1399	1399	0
127	20250314	180500	49348617	1399	1399	1399	1399	0
128	20250314	180400	49348617	1399	1399	1399	1399	0
129	20250314	180300	49348617	1399	1399	1399	1399	0
130	20250314	180200	49348617	1399	1399	1399	1399	0
131	20250314	180100	49348617	1399	1399	1399	1399	0
132	20250314	180000	49348617	1399	1399	1399	1399	0
133	20250314	175900	49348617	1399	1399	1399	1399	0
134	20250314	175800	49348617	1399	1399	1399	1399	0
135	20250314	175700	49348617	1399	1399	1399	1399	0
136	20250314	175600	49348617	1399	1399	1399	1399	0
137	20250314	175500	49348617	1399	1399	1399	1399	0
138	20250314	175400	49348617	1399	1399	1399	1399	0
139	20250314	175300	49348617	1399	1399	1399	1399	0
140	20250314	175200	49348617	1399	1399	1399	1399	0
141	20250314	175100	49348617	1399	1399	1399	1399	0
142	20250314	175000	49348617	1399	1399	1399	1399	0
143	20250314	174900	49348617	1399	1399	1399	1399	0
144	20250314	174800	49348617	1399	1399	1399	1399	0
145	20250314	174700	49348617	1399	1399	1399	1399	0
146	20250314	174600	49348617	1399	1399	1399	1399	0
147	20250314	174500	49348617	1399	1399	1399	1399	0
148	20250314	174400	49348617	1399	1399	1399	1399	0
149	20250314	174300	49348617	1399	1399	1399	1399	0
150	20250314	174200	49348617	1399	1399	1399	1399	0
151	20250314	174100	49348617	1399	1399	1399	1399	0
152	20250314	174000	49348617	1399	1399	1399	1399	301
153	20250314	173900	49348617	1399	1399	1399	1399	0
154	20250314	173800	49348617	1399	1399	1399	1399	0
155	20250314	173700	49348617	1399	1399	1399	1399	0
156	20250314	173600	49348617	1399	1399	1399	1399	0
157	20250314	173500	49348617	1399	1399	1399	1399	0
158	20250314	173400	49348617	1399	1399	1399	1399	0
159	20250314	173300	49348617	1399	1399	1399	1399	0
160	20250314	173200	49348617	1399	1399	1399	1399	0
161	20250314	173100	49348617	1399	1399	1399	1399	0
162	20250314	173000	49348617	1399	1399	1399	1399	0
163	20250314	172900	49348617	1399	1399	1399	1399	0
164	20250314	172800	49348617	1399	1399	1399	1399	0
165	20250314	172700	49348617	1399	1399	1399	1399	0
166	20250314	172600	49348617	1399	1399	1399	1399	0
167	20250314	172500	49348617	1399	1399	1399	1399	0
168	20250314	172400	49348617	1399	1399	1399	1399	0
169	20250314	172300	49348617	1399	1399	1399	1399	0
170	20250314	172200	49348617	1399	1399	1399	1399	0
171	20250314	172100	49348617	1399	1399	1399	1399	0
172	20250314	172000	49348617	1399	1399	1399	1399	0
173	20250314	171900	49348617	1399	1399	1399	1399	0
174	20250314	171800	49348617	1399	1399	1399	1399	0
175	20250314	171700	49348617	1399	1399	1399	1399	0
176	20250314	171600	49348617	1399	1399	1399	1399	0
177	20250314	171500	49348617	1399	1399	1399	1399	0
178	20250314	171400	49348617	1399	1399	1399	1399	0
179	20250314	171300	49348617	1399	1399	1399	1399	0
180	20250314	171200	49348617	1399	1399	1399	1399	0
181	20250314	171100	49348617	1399	1399	1399	1399	0
182	20250314	171000	49348617	1399	1399	1399	1399	301
183	20250314	170900	49348617	1399	1399	1399	1399	0
184	20250314	170800	49348617	1399	1399	1399	1399	0
185	20250314	170700	49348617	1399	1399	1399	1399	0
186	20250314	170600	49348617	1399	1399	1399	1399	0
187	20250314	170500	49348617	1399	1399	1399	1399	0
188	20250314	170400	49348617	1399	1399	1399	1399	0
189	20250314	170300	49348617	1399	1399	1399	1399	0
190	20250314	170200	49348617	1399	1399	1399	1399	0
191	20250314	170100	49348617	1399	1399	1399	1399	0
192	20250314	170000	49348617	1399	1399	1399	1399	0
193	20250314	165900	49348617	1399	1399	1399	1399	0
194	20250314	165800	49348617	1399	1399	1399	1399	0
195	20250314	165700	49348617	1399	1399	1399	1399	0
196	20250314	165600	49348617	1399	1399	1399	1399	0
197	20250314	165500	49348617	1399	1399	1399	1399	0
198	20250314	165400	49348617	1399	1399	1399	1399	0
199	20250314	165300	49348617	1399	1399	1399	1399	0
200	20250314	165200	49348617	1399	1399	1399	1399	0
201	20250314	165100	49348617	1399	1399	1399	1399	0
202	20250314	165000	49348617	1399	1399	1399	1399	0
203	20250314	164900	49348617	1399	1399	1399	1399	0
204	20250314	164800	49348617	1399	1399	1399	1399	0
205	20250314	164700	49348617	1399	1399	1399	1399	0
206	20250314	164600	49348617	1399	1399	1399	1399	0
207	20250314	164500	49348617	1399	1399	1399	1399	0
208	20250314	164400	49348617	1399	1399	1399	1399	0
209	20250314	164300	49348617	1399	1399	1399	1399	0
210	20250314	164200	49348617	1399	1399	1399	1399	0
211	20250314	164100	49348617	1399	1399	1399	1399	0
212	20250314	164000	49348617	1399	1399	1399	1399	301
213	20250314	163900	49348617	1399	1399	1399	1399	0
214	20250314	163800	49348617	1399	1399	1399	1399	0
215	20250314	163700	49348617	1399	1399	1399	1399	0
216	20250314	163600	49348617	1399	1399	1399	1399	0
217	20250314	163500	49348617	1399	1399	1399	1399	0
218	20250314	163400	49348617	1399	1399	1399	1399	0
219	20250314	163300	49348617	1399	1399	1399	1399	0
220	20250314	163200	49348617	1399	1399	1399	1399	0
221	20250314	163100	49348617	1399	1399	1399	1399	0
222	20250314	163000	49348617	1399	1399	1399	1399	0
223	20250314	162900	49348617	1399	1399	1399	1399	0
224	20250314	162800	49348617	1399	1399	1399	1399	0
225	20250314	162700	49348617	1399	1399	1399	1399	0
226	20250314	162600	49348617	1399	1399	1399	1399	0
227	20250314	162500	49348617	1399	1399	1399	1399	0
228	20250314	162400	49348617	1399	1399	1399	1399	0
229	20250314	162300	49348617	1399	1399	1399	1399	0
230	20250314	162200	49348617	1399	1399	1399	1399	0
231	20250314	162100	49348617	1399	1399	1399	1399	0
232	20250314	162000	49348617	1399	1399	1399	1399	0
233	20250314	161900	49348617	1399	1399	1399	1399	0
234	20250314	161800	49348617	1399	1399	1399	1399	0
235	20250314	161700	49348617	1399	1399	1399	1399	0
236	20250314	161600	49348617	1399	1399	1399	1399	0
237	20250314	161500	49348617	1399	1399	1399	1399	0
238	20250314	161400	49348617	1399	1399	1399	1399	0
239	20250314	161300	49348617	1399	1399	1399	1399	0
240	20250314	161200	49348617	1399	1399	1399	1399	0
241	20250314	161100	49348617	1399	1399	1399	1399	0
242	20250314	161000	49348617	1399	1399	1399	1399	301
243	20250314	160900	49348617	1399	1399	1399	1399	0
244	20250314	160800	49348617	1399	1399	1399	1399	0
245	20250314	160700	49348617	1399	1399	1399	1399	0
246	20250314	160600	49348617	1399	1399	1399	1399	0
247	20250314	160500	49348617	1399	1399	1399	1399	0
248	20250314	160400	49348617	1399	1399	1399	1399	0
249	20250314	160300	49348617	1399	1399	1399	1399	0
250	20250314	160200	49348617	1399	1399	1399	1399	0
251	20250314	160100	49348617	1399	1399	1399	1399	0
252	20250314	160000	49348617	1399	1399	1399	1399	0
253	20250314	155900	49348617	1399	1399	1399	1399	0
254	20250314	155800	49348617	1399	1399	1399	1399	0
255	20250314	155700	49348617	1399	1399	1399	1399	0
256	20250314	155600	49348617	1399	1399	1399	1399	0
257	20250314	155500	49348617	1399	1399	1399	1399	0
258	20250314	155400	49348617	1399	1399	1399	1399	0
259	20250314	155300	49348617	1399	1399	1399	1399	0
260	20250314	155200	49348617	1399	1399	1399	1399	0
261	20250314	155100	49348617	1399	1399	1399	1399	0
262	20250314	155000	49348617	1399	1399	1399	1399	0
263	20250314	154900	49348617	1399	1399	1399	1399	0
264	20250314	154800	49348617	1399	1399	1399	1399	0
265	20250314	154700	49348617	1399	1399	1399	1399	0
266	20250314	154600	49348617	1399	1399	1399	1399	0
267	20250314	154500	49348617	1399	1399	1399	1399	0
268	20250314	154400	49348617	1399	1399	1399	1399	0
269	20250314	154300	49348617	1399	1399	1399	1399	0
270	20250314	154200	49348617	1399	1399	1399	1399	0
271	20250314	154100	49348617	1399	1399	1399	1399	0
272	20250314	154000	49348617	1399	1399	1399	1399	301
273	20250314	153900	49348617	1399	1399	1399	1399	0
274	20250314	153800	49348617	1399	1399	1399	1399	0
275	20250314	153700	49348617	1399	1399	1399	1399	0
276	20250314	153600	49348617	1399	1399	1399	1399	0
277	20250314	153500	49348617	1399	1399	1399	1399	0
278	20250314	153400	49348617	1399	1399	1399	1399	0
279	20250314	153300	49348617	1399	1399	1399	1399	0
280	20250314	153200	49348617	1399	1399	1399	1399	0
281	20250314	153100	49348617	1399	1399	1399	1399	0
282	20250314	153000	49348617	1399	1399	1399	1399	301
283	20250314	152900	48927518	1399	1399	1399	1399	0
284	20250314	152800	48927518	1399	1399	1399	1399	0
285	20250314	152700	48927518	1399	1399	1399	1399	0
286	20250314	152600	48927518	1399	1399	1399	1399	0
287	20250314	152500	48927518	1399	1399	1399	1399	0
288	20250314	152400	48927518	1399	1399	1399	1399	0
289	20250314	152300	48927518	1399	1399	1399	1399	0
290	20250314	152200	48927518	1399	1399	1399	1399	0
291	20250314	152100	48927518	1399	1399	1399	1399	0
292	20250314	152000	48927518	1399	1399	1399	1399	0
293	20250314	151900	48927518	1399	1397	1399	1360	5040
294	20250314	151800	42042836	1399	1398	1399	1398	14
295	20250314	151700	42023262	1399	1399	1399	1399	10
296	20250314	151600	42009272	1400	1399	1400	1399	105
297	20250314	151500	41862372	1400	1400	1400	1400	0
298	20250314	151400	41862372	1400	1400	1400	1400	103
299	20250314	151300	41718172	1400	1400	1400	1400	0
300	20250314	151200	41718172	1400	1400	1400	1400	0
301	20250314	151100	41718172	1400	1400	1400	1400	0
302	20250314	151000	41718172	1400	1400	1400	1400	0
303	20250314	150900	41718172	1400	1400	1400	1400	0
304	20250314	150800	41718172	1400	1400	1400	1400	0
305	20250314	150700	41718172	1400	1400	1400	1400	0
306	20250314	150600	41718172	1400	1400	1400	1400	0
307	20250314	150500	41718172	1400	1400	1400	1400	1
308	20250314	150400	41716772	1400	1400	1400	1400	0
309	20250314	150300	41716772	1400	1400	1400	1400	0
310	20250314	150200	41716772	1400	1400	1400	1400	0
311	20250314	150100	41716772	1400	1400	1400	1400	0
312	20250314	150000	41716772	1400	1400	1400	1400	200
313	20250314	145900	41436772	1400	1400	1400	1400	0
314	20250314	145800	41436772	1400	1398	1400	1394	60
315	20250314	145700	41353033	1400	1400	1400	1400	0
316	20250314	145600	41353033	1400	1400	1400	1400	0
317	20250314	145500	41353033	1400	1400	1400	1400	0
318	20250314	145400	41353033	1400	1400	1400	1400	0
319	20250314	145300	41353033	1400	1400	1400	1400	0
320	20250314	145200	41353033	1400	1400	1400	1400	0
321	20250314	145100	41353033	1400	1400	1400	1400	0
322	20250314	145000	41353033	1400	1400	1400	1400	0
323	20250314	144900	41353033	1400	1400	1400	1400	0
324	20250314	144800	41353033	1400	1400	1400	1400	0
325	20250314	144700	41353033	1400	1400	1400	1400	0
326	20250314	144600	41353033	1400	1400	1400	1397	687
327	20250314	144500	40391326	1400	1400	1400	1400	0
328	20250314	144400	40391326	1400	1400	1400	1400	0
329	20250314	144300	40391326	1400	1400	1400	1400	0
330	20250314	144200	40391326	1400	1400	1400	1400	0
331	20250314	144100	40391326	1400	1400	1400	1400	3
332	20250314	144000	40387126	1400	1400	1400	1400	0
333	20250314	143900	40387126	1400	1400	1400	1400	0
334	20250314	143800	40387126	1400	1400	1400	1400	0
335	20250314	143700	40387126	1400	1400	1400	1400	0
336	20250314	143600	40387126	1400	1400	1400	1400	360
337	20250314	143500	39883126	1400	1400	1400	1400	0
338	20250314	143400	39883126	1400	1400	1400	1400	0
339	20250314	143300	39883126	1400	1400	1400	1400	0
340	20250314	143200	39883126	1400	1400	1400	1400	0
341	20250314	143100	39883126	1400	1400	1400	1400	0
342	20250314	143000	39883126	1400	1398	1400	1397	33
343	20250314	142900	39837003	1400	1400	1400	1400	0
344	20250314	142800	39837003	1400	1400	1400	1400	0
345	20250314	142700	39837003	1400	1400	1400	1400	0
346	20250314	142600	39837003	1400	1398	1400	1395	32
347	20250314	142500	39792307	1400	1400	1400	1398	5006
348	20250314	142400	32783915	1400	1400	1400	1400	0
349	20250314	142300	32783915	1400	1400	1400	1400	0
350	20250314	142200	32783915	1400	1399	1400	1398	7
351	20250314	142100	32774126	1400	1400	1400	1400	0
352	20250314	142000	32774126	1400	1400	1400	1400	0
353	20250314	141900	32774126	1400	1400	1400	1400	0
354	20250314	141800	32774126	1400	1400	1400	1400	0
355	20250314	141700	32774126	1400	1400	1400	1400	0
356	20250314	141600	32774126	1400	1400	1400	1400	0
357	20250314	141500	32774126	1400	1405	1405	1399	68
358	20250314	141400	32678809	1405	1405	1405	1405	0
359	20250314	141300	32678809	1405	1405	1405	1405	0
360	20250314	141200	32678809	1405	1405	1405	1405	0
361	20250314	141100	32678809	1405	1405	1405	1405	0
362	20250314	141000	32678809	1405	1405	1405	1405	0
363	20250314	140900	32678809	1405	1405	1405	1405	0
364	20250314	140800	32678809	1405	1405	1405	1405	1
365	20250314	140700	32677404	1405	1405	1405	1405	0
366	20250314	140600	32677404	1405	1405	1405	1405	0
367	20250314	140500	32677404	1405	1405	1405	1405	0
368	20250314	140400	32677404	1405	1402	1405	1401	25
369	20250314	140300	32642353	1405	1405	1405	1405	2
370	20250314	140200	32639543	1405	1405	1405	1405	100
371	20250314	140100	32499043	1405	1405	1405	1405	10
372	20250314	140000	32484993	1405	1405	1405	1405	0
373	20250314	135900	32484993	1405	1402	1405	1402	6
374	20250314	135800	32476578	1405	1405	1405	1405	0
375	20250314	135700	32476578	1405	1403	1405	1403	150
376	20250314	135600	32266126	1403	1400	1403	1400	5
377	20250314	135500	32259123	1397	1403	1403	1397	5
378	20250314	135400	32252132	1395	1395	1395	1395	86
379	20250314	135300	32132162	1394	1394	1394	1394	1
380	20250314	135200	32130768	1395	1393	1395	1393	5
381	20250314	135100	32123798	1395	1395	1395	1395	0
382	20250314	135000	32123798	1395	1395	1395	1395	0
383	20250314	134900	32123798	1395	1395	1395	1395	0
384	20250314	134800	32123798	1395	1395	1395	1395	20
385	20250314	134700	32095898	1395	1395	1395	1395	0
386	20250314	134600	32095898	1395	1395	1395	1395	0
387	20250314	134500	32095898	1395	1395	1395	1395	1
388	20250314	134400	32094503	1395	1395	1395	1393	22
389	20250314	134300	32063851	1394	1395	1395	1394	4
390	20250314	134200	32058273	1395	1396	1396	1395	23
391	20250314	134100	32026176	1397	1399	1399	1397	2
392	20250314	134000	32023380	1397	1400	1400	1397	27
393	20250314	133900	31985628	1402	1399	1402	1399	5
394	20250314	133800	31978630	1398	1399	1399	1398	5
395	20250314	133700	31971637	1402	1402	1402	1402	0
396	20250314	133600	31971637	1402	1402	1402	1402	0
397	20250314	133500	31971637	1402	1402	1402	1400	4
398	20250314	133400	31966033	1400	1402	1402	1397	14
399	20250314	133300	31946445	1396	1403	1403	1396	1084
400	20250314	133200	30428899	1405	1405	1405	1405	0
401	20250314	133100	30428899	1405	1405	1405	1405	0
402	20250314	133000	30428899	1405	1405	1405	1405	0
403	20250314	132900	30428899	1405	1405	1405	1405	4
404	20250314	132800	30423279	1405	1405	1405	1405	51
405	20250314	132700	30351624	1405	1402	1405	1402	32
406	20250314	132600	30306753	1402	1399	1402	1399	283
407	20250314	132500	29910713	1399	1395	1399	1395	11
408	20250314	132400	29895364	1395	1388	1395	1388	707
409	20250314	132300	28910736	1388	1388	1388	1388	0
410	20250314	132200	28910736	1388	1388	1388	1388	0
411	20250314	132100	28910736	1388	1388	1388	1388	0
412	20250314	132000	28910736	1388	1388	1388	1388	0
413	20250314	131900	28910736	1388	1388	1388	1388	0
414	20250314	131800	28910736	1388	1388	1388	1388	0
415	20250314	131700	28910736	1388	1388	1388	1388	0
416	20250314	131600	28910736	1388	1388	1388	1388	0
417	20250314	131500	28910736	1388	1388	1388	1388	0
418	20250314	131400	28910736	1388	1388	1388	1388	0
419	20250314	131300	28910736	1388	1388	1388	1388	0
420	20250314	131200	28910736	1388	1388	1388	1388	0
421	20250314	131100	28910736	1388	1388	1388	1388	0
422	20250314	131000	28910736	1388	1388	1388	1388	0
423	20250314	130900	28910736	1388	1388	1388	1388	0
424	20250314	130800	28910736	1388	1386	1388	1386	7
425	20250314	130700	28901032	1388	1388	1388	1388	0
426	20250314	130600	28901032	1388	1388	1388	1388	0
427	20250314	130500	28901032	1388	1388	1388	1388	0
428	20250314	130400	28901032	1388	1388	1388	1388	0
429	20250314	130300	28901032	1388	1388	1388	1388	0
430	20250314	130200	28901032	1388	1388	1388	1388	0
431	20250314	130100	28901032	1388	1388	1388	1388	0
432	20250314	130000	28901032	1388	1379	1388	1379	1463
433	20250314	125900	26883324	1379	1379	1379	1379	0
434	20250314	125800	26883324	1379	1379	1379	1379	0
435	20250314	125700	26883324	1379	1379	1379	1379	0
436	20250314	125600	26883324	1379	1379	1379	1379	5
437	20250314	125500	26876429	1379	1379	1379	1379	0
438	20250314	125400	26876429	1379	1379	1379	1379	0
439	20250314	125300	26876429	1379	1379	1379	1379	0
440	20250314	125200	26876429	1379	1379	1379	1379	0
441	20250314	125100	26876429	1379	1379	1379	1379	0
442	20250314	125000	26876429	1379	1379	1379	1379	0
443	20250314	124900	26876429	1379	1379	1379	1379	0
444	20250314	124800	26876429	1379	1379	1379	1379	0
445	20250314	124700	26876429	1379	1379	1379	1379	80
446	20250314	124600	26766109	1379	1379	1379	1379	0
447	20250314	124500	26766109	1379	1379	1379	1379	0
448	20250314	124400	26766109	1379	1379	1379	1379	0
449	20250314	124300	26766109	1379	1378	1379	1378	24
450	20250314	124200	26733036	1378	1375	1378	1375	4
451	20250314	124100	26727530	1379	1379	1379	1379	0
452	20250314	124000	26727530	1379	1379	1379	1379	0
453	20250314	123900	26727530	1379	1379	1379	1379	0
454	20250314	123800	26727530	1379	1379	1379	1379	0
455	20250314	123700	26727530	1379	1378	1379	1378	51
456	20250314	123600	26657251	1378	1378	1378	1378	0
457	20250314	123500	26657251	1378	1378	1378	1378	0
458	20250314	123400	26657251	1378	1378	1378	1378	0
459	20250314	123300	26657251	1378	1378	1378	1378	0
460	20250314	123200	26657251	1378	1378	1378	1378	0
461	20250314	123100	26657251	1378	1378	1378	1378	0
462	20250314	123000	26657251	1378	1378	1378	1378	0
463	20250314	122900	26657251	1378	1378	1378	1378	0
464	20250314	122800	26657251	1378	1378	1378	1378	0
465	20250314	122700	26657251	1378	1378	1378	1378	0
466	20250314	122600	26657251	1378	1378	1378	1378	0
467	20250314	122500	26657251	1378	1378	1378	1378	378
468	20250314	122400	26136367	1378	1378	1378	1378	0
469	20250314	122300	26136367	1378	1378	1378	1378	0
470	20250314	122200	26136367	1378	1378	1378	1378	0
471	20250314	122100	26136367	1378	1378	1378	1378	122
472	20250314	122000	25968251	1378	1378	1378	1378	0
473	20250314	121900	25968251	1378	1378	1378	1378	0
474	20250314	121800	25968251	1378	1378	1378	1378	0
475	20250314	121700	25968251	1378	1378	1378	1378	0
476	20250314	121600	25968251	1378	1378	1378	1378	0
477	20250314	121500	25968251	1378	1378	1378	1378	0
478	20250314	121400	25968251	1378	1378	1378	1378	0
479	20250314	121300	25968251	1378	1373	1378	1373	52
480	20250314	121200	25896650	1373	1373	1373	1373	63
481	20250314	121100	25810151	1373	1373	1373	1373	0
482	20250314	121000	25810151	1373	1373	1373	1373	0
483	20250314	120900	25810151	1373	1373	1373	1373	0
484	20250314	120800	25810151	1373	1373	1373	1373	100
485	20250314	120700	25672851	1373	1373	1373	1373	0
486	20250314	120600	25672851	1373	1373	1373	1373	0
487	20250314	120500	25672851	1373	1373	1373	1373	0
488	20250314	120400	25672851	1373	1373	1373	1373	0
489	20250314	120300	25672851	1373	1373	1373	1373	0
490	20250314	120200	25672851	1373	1373	1373	1373	0
491	20250314	120100	25672851	1373	1372	1373	1372	57
492	20250314	120000	25594642	1373	1373	1373	1373	0
493	20250314	115900	25594642	1373	1373	1373	1373	0
494	20250314	115800	25594642	1373	1373	1373	1373	0
495	20250314	115700	25594642	1373	1373	1373	1373	0
496	20250314	115600	25594642	1373	1373	1373	1373	0
497	20250314	115500	25594642	1373	1373	1373	1373	6
498	20250314	115400	25586404	1373	1372	1373	1372	7
499	20250314	115300	25576798	1373	1373	1373	1373	20
500	20250314	115200	25549338	1373	1373	1373	1373	0
501	20250314	115100	25549338	1373	1373	1373	1373	1
502	20250314	115000	25547965	1370	1370	1370	1370	0
503	20250314	114900	25547965	1370	1370	1370	1370	0
504	20250314	114800	25547965	1370	1370	1370	1370	0
505	20250314	114700	25547965	1370	1370	1370	1370	0
506	20250314	114600	25547965	1370	1370	1370	1370	0
507	20250314	114500	25547965	1370	1370	1370	1370	98
508	20250314	114400	25413705	1371	1371	1371	1371	1
509	20250314	114300	25412334	1371	1371	1371	1371	0
510	20250314	114200	25412334	1371	1371	1371	1371	0
511	20250314	114100	25412334	1371	1371	1371	1371	0
512	20250314	114000	25412334	1371	1371	1371	1371	0
513	20250314	113900	25412334	1371	1371	1371	1371	0
514	20250314	113800	25412334	1371	1371	1371	1371	1
515	20250314	113700	25410963	1370	1370	1370	1370	10
516	20250314	113600	25397263	1370	1370	1370	1370	0
517	20250314	113500	25397263	1370	1370	1370	1370	0
518	20250314	113400	25397263	1370	1370	1370	1370	0
519	20250314	113300	25397263	1370	1370	1370	1370	1
520	20250314	113200	25395893	1370	1370	1370	1370	0
521	20250314	113100	25395893	1370	1370	1370	1370	0
522	20250314	113000	25395893	1370	1369	1370	1369	2
523	20250314	112900	25393154	1370	1369	1370	1369	21
524	20250314	112800	25364404	1373	1373	1373	1373	0
525	20250314	112700	25364404	1373	1373	1373	1373	0
526	20250314	112600	25364404	1373	1373	1373	1373	0
527	20250314	112500	25364404	1373	1373	1373	1373	0
528	20250314	112400	25364404	1373	1373	1373	1373	0
529	20250314	112300	25364404	1373	1373	1373	1373	0
530	20250314	112200	25364404	1373	1373	1373	1373	0
531	20250314	112100	25364404	1373	1373	1373	1373	0
532	20250314	112000	25364404	1373	1373	1373	1373	0
533	20250314	111900	25364404	1373	1373	1373	1373	0
534	20250314	111800	25364404	1373	1373	1373	1373	0
535	20250314	111700	25364404	1373	1373	1373	1373	0
536	20250314	111600	25364404	1373	1370	1373	1369	73
537	20250314	111500	25264396	1370	1371	1373	1370	12
538	20250314	111400	25247948	1373	1373	1373	1373	1
539	20250314	111300	25246575	1368	1368	1368	1368	0
540	20250314	111200	25246575	1368	1368	1368	1368	0
541	20250314	111100	25246575	1368	1368	1368	1368	0
542	20250314	111000	25246575	1368	1369	1369	1368	256
543	20250314	110900	24896355	1370	1369	1370	1369	182
544	20250314	110800	24647124	1369	1368	1369	1368	265
545	20250314	110700	24284568	1368	1368	1368	1368	30
546	20250314	110600	24243528	1368	1368	1368	1366	14
547	20250314	110500	24224400	1367	1367	1367	1367	0
548	20250314	110400	24224400	1367	1367	1367	1367	28
549	20250314	110300	24186124	1367	1367	1367	1367	0
550	20250314	110200	24186124	1367	1367	1367	1367	0
551	20250314	110100	24186124	1367	1364	1367	1364	2
552	20250314	110000	24183393	1367	1367	1367	1367	1
553	20250314	105900	24182026	1365	1365	1365	1365	500
554	20250314	105800	23499526	1365	1366	1366	1365	150
555	20250314	105700	23294726	1368	1368	1368	1365	8
556	20250314	105600	23283800	1368	1367	1368	1364	251
557	20250314	105500	22940455	1368	1357	1368	1356	1043
558	20250314	105400	21525580	1355	1372	1380	1355	1549
559	20250314	105300	19421797	1373	1380	1389	1373	1230
560	20250314	105200	17730384	1393	1382	1394	1381	1147
561	20250314	105100	16145955	1380	1393	1393	1380	777
562	20250314	105000	15068515	1394	1401	1405	1394	277
563	20250314	104900	14681964	1403	1403	1405	1399	54
564	20250314	104800	14606352	1405	1405	1405	1401	6
565	20250314	104700	14597938	1398	1398	1398	1398	0
566	20250314	104600	14597938	1398	1398	1398	1398	0
567	20250314	104500	14597938	1398	1403	1403	1398	60
568	20250314	104400	14513931	1405	1404	1405	1404	3
569	20250314	104300	14509717	1405	1405	1405	1405	0
570	20250314	104200	14509717	1405	1405	1405	1405	0
571	20250314	104100	14509717	1405	1405	1405	1405	0
572	20250314	104000	14509717	1405	1405	1405	1405	0
573	20250314	103900	14509717	1405	1405	1405	1405	0
574	20250314	103800	14509717	1405	1405	1405	1405	0
575	20250314	103700	14509717	1405	1405	1405	1405	0
576	20250314	103600	14509717	1405	1405	1405	1405	0
577	20250314	103500	14509717	1405	1405	1405	1405	0
578	20250314	103400	14509717	1405	1405	1405	1405	0
579	20250314	103300	14509717	1405	1405	1405	1405	0
580	20250314	103200	14509717	1405	1405	1405	1405	0
581	20250314	103100	14509717	1405	1405	1405	1404	4
582	20250314	103000	14504098	1407	1407	1407	1407	0
583	20250314	102900	14504098	1407	1407	1407	1407	0
584	20250314	102800	14504098	1407	1407	1407	1407	0
585	20250314	102700	14504098	1407	1407	1407	1407	0
586	20250314	102600	14504098	1407	1407	1407	1407	0
587	20250314	102500	14504098	1407	1407	1407	1407	0
588	20250314	102400	14504098	1407	1407	1407	1407	1
589	20250314	102300	14502691	1407	1407	1407	1407	0
590	20250314	102200	14502691	1407	1405	1407	1404	11
591	20250314	102100	14487239	1407	1405	1407	1403	26
592	20250314	102000	14450744	1405	1405	1405	1405	0
593	20250314	101900	14450744	1405	1405	1405	1405	2
594	20250314	101800	14447934	1404	1405	1407	1404	21
595	20250314	101700	14418439	1407	1407	1407	1407	0
596	20250314	101600	14418439	1407	1407	1407	1404	5
597	20250314	101500	14411413	1399	1399	1399	1399	12
598	20250314	101400	14394625	1407	1406	1407	1399	205
599	20250314	101300	14107527	1408	1408	1408	1408	0
600	20250314	101200	14107527	1408	1408	1408	1408	0
601	20250314	101100	14107527	1408	1408	1408	1408	1
602	20250314	101000	14106119	1406	1407	1408	1406	13
603	20250314	100900	14087834	1409	1409	1409	1409	0
604	20250314	100800	14087834	1409	1409	1409	1409	0
605	20250314	100700	14087834	1409	1409	1409	1409	11
606	20250314	100600	14072335	1409	1409	1409	1409	3
607	20250314	100500	14068108	1409	1409	1409	1409	0
608	20250314	100400	14068108	1409	1409	1409	1409	0
609	20250314	100300	14068108	1409	1409	1409	1409	0
610	20250314	100200	14068108	1409	1409	1409	1409	0
611	20250314	100100	14068108	1409	1409	1409	1409	1
612	20250314	100000	14066699	1408	1407	1409	1406	6
613	20250314	095900	14058254	1409	1408	1409	1407	7
614	20250314	095800	14048398	1410	1410	1410	1410	0
615	20250314	095700	14048398	1410	1410	1410	1410	0
616	20250314	095600	14048398	1410	1410	1410	1410	0
617	20250314	095500	14048398	1410	1407	1410	1406	11
618	20250314	095400	14032911	1409	1408	1409	1405	15
619	20250314	095300	14011808	1409	1408	1409	1405	28
620	20250314	095200	13972417	1410	1408	1410	1406	17
621	20250314	095100	13948487	1410	1408	1410	1407	7
622	20250314	095000	13938630	1410	1410	1410	1410	0
623	20250314	094900	13938630	1410	1411	1411	1406	8
624	20250314	094800	13927360	1405	1402	1411	1402	7
625	20250314	094700	13917520	1411	1397	1411	1396	41
626	20250314	094600	13860117	1411	1407	1411	1343	2507
627	20250314	094500	10419470	1411	1411	1411	1411	7
628	20250314	094400	10409593	1404	1404	1404	1404	0
629	20250314	094300	10409593	1404	1404	1404	1404	0
630	20250314	094200	10409593	1404	1409	1409	1404	20
631	20250314	094100	10381481	1411	1411	1411	1409	3
632	20250314	094000	10377250	1405	1411	1411	1405	53
633	20250314	093900	10302693	1405	1412	1412	1405	52
634	20250314	093800	10229493	1413	1411	1413	1408	21
635	20250314	093700	10199899	1413	1411	1413	1411	2
636	20250314	093600	10197075	1413	1413	1413	1411	6
637	20250314	093500	10188605	1404	1413	1413	1404	32
638	20250314	093400	10143564	1411	1411	1413	1409	23
639	20250314	093300	10111134	1413	1413	1413	1408	32
640	20250314	093200	10066029	1414	1412	1414	1412	2
641	20250314	093100	10063203	1414	1409	1414	1407	62
642	20250314	093000	9975831	1414	1413	1414	1407	82
643	20250314	092900	9860286	1414	1414	1414	1414	2
644	20250314	092800	9857458	1413	1412	1413	1412	110
645	20250314	092700	9702089	1412	1412	1412	1412	1
646	20250314	092600	9700677	1407	1407	1407	1407	0
647	20250314	092500	9700677	1407	1407	1407	1407	0
648	20250314	092400	9700677	1407	1407	1407	1407	0
649	20250314	092300	9700677	1407	1407	1407	1407	0
650	20250314	092200	9700677	1407	1409	1409	1407	69
651	20250314	092100	9603584	1414	1414	1414	1414	0
652	20250314	092000	9603584	1414	1414	1414	1414	7
653	20250314	091900	9593686	1414	1414	1414	1414	0
654	20250314	091800	9593686	1414	1414	1414	1414	0
655	20250314	091700	9593686	1414	1414	1414	1414	0
656	20250314	091600	9593686	1414	1414	1414	1414	0
657	20250314	091500	9593686	1414	1414	1414	1414	0
658	20250314	091400	9593686	1414	1414	1414	1414	0
659	20250314	091300	9593686	1414	1414	1414	1414	0
660	20250314	091200	9593686	1414	1410	1415	1410	410
661	20250314	091100	9013616	1410	1410	1410	1410	98
662	20250314	091000	8875436	1410	1409	1410	1409	1144
663	20250314	090900	7262536	1409	1407	1409	1407	218
664	20250314	090800	6955678	1407	1406	1407	1406	5
665	20250314	090700	6948647	1403	1403	1407	1403	4902
666	20250314	090600	70164	1400	1400	1400	1400	0
667	20250314	090500	70164	1400	1400	1400	1400	0
668	20250314	090400	70164	1400	1400	1400	1400	4
669	20250314	090300	64564	1403	1403	1403	1403	19
670	20250314	090200	37907	1403	1403	1403	1403	1
671	20250314	090100	36504	1404	1404	1404	1404	0
672	20250314	090000	36504	1404	1404	1404	1404	26