KissMeData/040610/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	192700	70998417	1544	1544	1544	1544	209
3	20250314	192600	70998417	1544	1544	1544	1544	0
4	20250314	192500	70998417	1544	1544	1544	1544	0
5	20250314	192400	70998417	1544	1544	1544	1544	0
6	20250314	192300	70998417	1544	1544	1544	1544	0
7	20250314	192200	70998417	1544	1544	1544	1544	0
8	20250314	192100	70998417	1544	1544	1544	1544	0
9	20250314	192000	70998417	1544	1544	1544	1544	0
10	20250314	191900	70998417	1544	1544	1544	1544	0
11	20250314	191800	70998417	1544	1544	1544	1544	0
12	20250314	191700	70998417	1544	1544	1544	1544	0
13	20250314	191600	70998417	1544	1544	1544	1544	0
14	20250314	191500	70998417	1544	1544	1544	1544	0
15	20250314	191400	70998417	1544	1544	1544	1544	0
16	20250314	191300	70998417	1544	1544	1544	1544	0
17	20250314	191200	70998417	1544	1544	1544	1544	0
18	20250314	191100	70998417	1544	1544	1544	1544	0
19	20250314	191000	70998417	1544	1544	1544	1544	0
20	20250314	190900	70998417	1544	1544	1544	1544	0
21	20250314	190800	70998417	1544	1544	1544	1544	0
22	20250314	190700	70998417	1544	1544	1544	1544	0
23	20250314	190600	70998417	1544	1544	1544	1544	0
24	20250314	190500	70998417	1544	1544	1544	1544	0
25	20250314	190400	70998417	1544	1544	1544	1544	0
26	20250314	190300	70998417	1544	1544	1544	1544	0
27	20250314	190200	70998417	1544	1544	1544	1544	0
28	20250314	190100	70998417	1544	1544	1544	1544	0
29	20250314	190000	70998417	1544	1544	1544	1544	0
30	20250314	185900	70998417	1544	1544	1544	1544	0
31	20250314	185800	70998417	1544	1544	1544	1544	0
32	20250314	185700	70998417	1544	1544	1544	1544	209
33	20250314	185600	70998417	1544	1544	1544	1544	0
34	20250314	185500	70998417	1544	1544	1544	1544	0
35	20250314	185400	70998417	1544	1544	1544	1544	0
36	20250314	185300	70998417	1544	1544	1544	1544	0
37	20250314	185200	70998417	1544	1544	1544	1544	0
38	20250314	185100	70998417	1544	1544	1544	1544	0
39	20250314	185000	70998417	1544	1544	1544	1544	0
40	20250314	184900	70998417	1544	1544	1544	1544	0
41	20250314	184800	70998417	1544	1544	1544	1544	0
42	20250314	184700	70998417	1544	1544	1544	1544	0
43	20250314	184600	70998417	1544	1544	1544	1544	0
44	20250314	184500	70998417	1544	1544	1544	1544	0
45	20250314	184400	70998417	1544	1544	1544	1544	0
46	20250314	184300	70998417	1544	1544	1544	1544	0
47	20250314	184200	70998417	1544	1544	1544	1544	0
48	20250314	184100	70998417	1544	1544	1544	1544	0
49	20250314	184000	70998417	1544	1544	1544	1544	0
50	20250314	183900	70998417	1544	1544	1544	1544	0
51	20250314	183800	70998417	1544	1544	1544	1544	0
52	20250314	183700	70998417	1544	1544	1544	1544	0
53	20250314	183600	70998417	1544	1544	1544	1544	0
54	20250314	183500	70998417	1544	1544	1544	1544	0
55	20250314	183400	70998417	1544	1544	1544	1544	0
56	20250314	183300	70998417	1544	1544	1544	1544	0
57	20250314	183200	70998417	1544	1544	1544	1544	0
58	20250314	183100	70998417	1544	1544	1544	1544	0
59	20250314	183000	70998417	1544	1544	1544	1544	0
60	20250314	182900	70998417	1544	1544	1544	1544	0
61	20250314	182800	70998417	1544	1544	1544	1544	0
62	20250314	182700	70998417	1544	1544	1544	1544	209
63	20250314	182600	70998417	1544	1544	1544	1544	0
64	20250314	182500	70998417	1544	1544	1544	1544	0
65	20250314	182400	70998417	1544	1544	1544	1544	0
66	20250314	182300	70998417	1544	1544	1544	1544	0
67	20250314	182200	70998417	1544	1544	1544	1544	0
68	20250314	182100	70998417	1544	1544	1544	1544	0
69	20250314	182000	70998417	1544	1544	1544	1544	0
70	20250314	181900	70998417	1544	1544	1544	1544	0
71	20250314	181800	70998417	1544	1544	1544	1544	0
72	20250314	181700	70998417	1544	1544	1544	1544	0
73	20250314	181600	70998417	1544	1544	1544	1544	0
74	20250314	181500	70998417	1544	1544	1544	1544	0
75	20250314	181400	70998417	1544	1544	1544	1544	0
76	20250314	181300	70998417	1544	1544	1544	1544	0
77	20250314	181200	70998417	1544	1544	1544	1544	0
78	20250314	181100	70998417	1544	1544	1544	1544	0
79	20250314	181000	70998417	1544	1544	1544	1544	0
80	20250314	180900	70998417	1544	1544	1544	1544	0
81	20250314	180800	70998417	1544	1544	1544	1544	0
82	20250314	180700	70998417	1544	1544	1544	1544	0
83	20250314	180600	70998417	1544	1544	1544	1544	0
84	20250314	180500	70998417	1544	1544	1544	1544	0
85	20250314	180400	70998417	1544	1544	1544	1544	0
86	20250314	180300	70998417	1544	1544	1544	1544	0
87	20250314	180200	70998417	1544	1544	1544	1544	0
88	20250314	180100	70998417	1544	1544	1544	1544	0
89	20250314	180000	70998417	1544	1544	1544	1544	0
90	20250314	175900	70998417	1544	1544	1544	1544	0
91	20250314	175800	70998417	1544	1544	1544	1544	0
92	20250314	175700	70998417	1544	1544	1544	1544	209
93	20250314	175600	70998417	1544	1544	1544	1544	0
94	20250314	175500	70998417	1544	1544	1544	1544	0
95	20250314	175400	70998417	1544	1544	1544	1544	0
96	20250314	175300	70998417	1544	1544	1544	1544	0
97	20250314	175200	70998417	1544	1544	1544	1544	0
98	20250314	175100	70998417	1544	1544	1544	1544	0
99	20250314	175000	70998417	1544	1544	1544	1544	0
100	20250314	174900	70998417	1544	1544	1544	1544	0
101	20250314	174800	70998417	1544	1544	1544	1544	0
102	20250314	174700	70998417	1544	1544	1544	1544	0
103	20250314	174600	70998417	1544	1544	1544	1544	0
104	20250314	174500	70998417	1544	1544	1544	1544	0
105	20250314	174400	70998417	1544	1544	1544	1544	0
106	20250314	174300	70998417	1544	1544	1544	1544	0
107	20250314	174200	70998417	1544	1544	1544	1544	0
108	20250314	174100	70998417	1544	1544	1544	1544	0
109	20250314	174000	70998417	1544	1544	1544	1544	0
110	20250314	173900	70998417	1544	1544	1544	1544	0
111	20250314	173800	70998417	1544	1544	1544	1544	0
112	20250314	173700	70998417	1544	1544	1544	1544	0
113	20250314	173600	70998417	1544	1544	1544	1544	0
114	20250314	173500	70998417	1544	1544	1544	1544	0
115	20250314	173400	70998417	1544	1544	1544	1544	0
116	20250314	173300	70998417	1544	1544	1544	1544	0
117	20250314	173200	70998417	1544	1544	1544	1544	0
118	20250314	173100	70998417	1544	1544	1544	1544	0
119	20250314	173000	70998417	1544	1544	1544	1544	0
120	20250314	172900	70998417	1544	1544	1544	1544	0
121	20250314	172800	70998417	1544	1544	1544	1544	0
122	20250314	172700	70998417	1544	1544	1544	1544	209
123	20250314	172600	70998417	1544	1544	1544	1544	0
124	20250314	172500	70998417	1544	1544	1544	1544	0
125	20250314	172400	70998417	1544	1544	1544	1544	0
126	20250314	172300	70998417	1544	1544	1544	1544	0
127	20250314	172200	70998417	1544	1544	1544	1544	0
128	20250314	172100	70998417	1544	1544	1544	1544	0
129	20250314	172000	70998417	1544	1544	1544	1544	0
130	20250314	171900	70998417	1544	1544	1544	1544	0
131	20250314	171800	70998417	1544	1544	1544	1544	0
132	20250314	171700	70998417	1544	1544	1544	1544	0
133	20250314	171600	70998417	1544	1544	1544	1544	0
134	20250314	171500	70998417	1544	1544	1544	1544	0
135	20250314	171400	70998417	1544	1544	1544	1544	0
136	20250314	171300	70998417	1544	1544	1544	1544	0
137	20250314	171200	70998417	1544	1544	1544	1544	0
138	20250314	171100	70998417	1544	1544	1544	1544	0
139	20250314	171000	70998417	1544	1544	1544	1544	0
140	20250314	170900	70998417	1544	1544	1544	1544	0
141	20250314	170800	70998417	1544	1544	1544	1544	0
142	20250314	170700	70998417	1544	1544	1544	1544	0
143	20250314	170600	70998417	1544	1544	1544	1544	0
144	20250314	170500	70998417	1544	1544	1544	1544	0
145	20250314	170400	70998417	1544	1544	1544	1544	0
146	20250314	170300	70998417	1544	1544	1544	1544	0
147	20250314	170200	70998417	1544	1544	1544	1544	0
148	20250314	170100	70998417	1544	1544	1544	1544	0
149	20250314	170000	70998417	1544	1544	1544	1544	0
150	20250314	165900	70998417	1544	1544	1544	1544	0
151	20250314	165800	70998417	1544	1544	1544	1544	0
152	20250314	165700	70998417	1544	1544	1544	1544	209
153	20250314	165600	70998417	1544	1544	1544	1544	0
154	20250314	165500	70998417	1544	1544	1544	1544	0
155	20250314	165400	70998417	1544	1544	1544	1544	0
156	20250314	165300	70998417	1544	1544	1544	1544	0
157	20250314	165200	70998417	1544	1544	1544	1544	0
158	20250314	165100	70998417	1544	1544	1544	1544	0
159	20250314	165000	70998417	1544	1544	1544	1544	0
160	20250314	164900	70998417	1544	1544	1544	1544	0
161	20250314	164800	70998417	1544	1544	1544	1544	0
162	20250314	164700	70998417	1544	1544	1544	1544	0
163	20250314	164600	70998417	1544	1544	1544	1544	0
164	20250314	164500	70998417	1544	1544	1544	1544	0
165	20250314	164400	70998417	1544	1544	1544	1544	0
166	20250314	164300	70998417	1544	1544	1544	1544	0
167	20250314	164200	70998417	1544	1544	1544	1544	0
168	20250314	164100	70998417	1544	1544	1544	1544	0
169	20250314	164000	70998417	1544	1544	1544	1544	0
170	20250314	163900	70998417	1544	1544	1544	1544	0
171	20250314	163800	70998417	1544	1544	1544	1544	0
172	20250314	163700	70998417	1544	1544	1544	1544	0
173	20250314	163600	70998417	1544	1544	1544	1544	0
174	20250314	163500	70998417	1544	1544	1544	1544	0
175	20250314	163400	70998417	1544	1544	1544	1544	0
176	20250314	163300	70998417	1544	1544	1544	1544	0
177	20250314	163200	70998417	1544	1544	1544	1544	0
178	20250314	163100	70998417	1544	1544	1544	1544	0
179	20250314	163000	70998417	1544	1544	1544	1544	0
180	20250314	162900	70998417	1544	1544	1544	1544	0
181	20250314	162800	70998417	1544	1544	1544	1544	0
182	20250314	162700	70998417	1544	1544	1544	1544	209
183	20250314	162600	70998417	1544	1544	1544	1544	0
184	20250314	162500	70998417	1544	1544	1544	1544	0
185	20250314	162400	70998417	1544	1544	1544	1544	0
186	20250314	162300	70998417	1544	1544	1544	1544	0
187	20250314	162200	70998417	1544	1544	1544	1544	0
188	20250314	162100	70998417	1544	1544	1544	1544	0
189	20250314	162000	70998417	1544	1544	1544	1544	0
190	20250314	161900	70998417	1544	1544	1544	1544	0
191	20250314	161800	70998417	1544	1544	1544	1544	0
192	20250314	161700	70998417	1544	1544	1544	1544	0
193	20250314	161600	70998417	1544	1544	1544	1544	0
194	20250314	161500	70998417	1544	1544	1544	1544	0
195	20250314	161400	70998417	1544	1544	1544	1544	0
196	20250314	161300	70998417	1544	1544	1544	1544	0
197	20250314	161200	70998417	1544	1544	1544	1544	0
198	20250314	161100	70998417	1544	1544	1544	1544	0
199	20250314	161000	70998417	1544	1544	1544	1544	0
200	20250314	160900	70998417	1544	1544	1544	1544	0
201	20250314	160800	70998417	1544	1544	1544	1544	0
202	20250314	160700	70998417	1544	1544	1544	1544	0
203	20250314	160600	70998417	1544	1544	1544	1544	0
204	20250314	160500	70998417	1544	1544	1544	1544	0
205	20250314	160400	70998417	1544	1544	1544	1544	0
206	20250314	160300	70998417	1544	1544	1544	1544	0
207	20250314	160200	70998417	1544	1544	1544	1544	0
208	20250314	160100	70998417	1544	1544	1544	1544	0
209	20250314	160000	70998417	1544	1544	1544	1544	0
210	20250314	155900	70998417	1544	1544	1544	1544	0
211	20250314	155800	70998417	1544	1544	1544	1544	0
212	20250314	155700	70998417	1544	1544	1544	1544	209
213	20250314	155600	70998417	1544	1544	1544	1544	0
214	20250314	155500	70998417	1544	1544	1544	1544	0
215	20250314	155400	70998417	1544	1544	1544	1544	0
216	20250314	155300	70998417	1544	1544	1544	1544	0
217	20250314	155200	70998417	1544	1544	1544	1544	0
218	20250314	155100	70998417	1544	1544	1544	1544	0
219	20250314	155000	70998417	1544	1544	1544	1544	0
220	20250314	154900	70998417	1544	1544	1544	1544	0
221	20250314	154800	70998417	1544	1544	1544	1544	0
222	20250314	154700	70998417	1544	1544	1544	1544	0
223	20250314	154600	70998417	1544	1544	1544	1544	0
224	20250314	154500	70998417	1544	1544	1544	1544	0
225	20250314	154400	70998417	1544	1544	1544	1544	0
226	20250314	154300	70998417	1544	1544	1544	1544	0
227	20250314	154200	70998417	1544	1544	1544	1544	0
228	20250314	154100	70998417	1544	1544	1544	1544	0
229	20250314	154000	70998417	1544	1544	1544	1544	0
230	20250314	153900	70998417	1544	1544	1544	1544	0
231	20250314	153800	70998417	1544	1544	1544	1544	0
232	20250314	153700	70998417	1544	1544	1544	1544	0
233	20250314	153600	70998417	1544	1544	1544	1544	0
234	20250314	153500	70998417	1544	1544	1544	1544	0
235	20250314	153400	70998417	1544	1544	1544	1544	0
236	20250314	153300	70998417	1544	1544	1544	1544	0
237	20250314	153200	70998417	1544	1544	1544	1544	0
238	20250314	153100	70998417	1544	1544	1544	1544	0
239	20250314	153000	70998417	1544	1544	1544	1544	209
240	20250314	152900	70675721	1544	1544	1544	1544	0
241	20250314	152800	70675721	1544	1544	1544	1544	0
242	20250314	152700	70675721	1544	1544	1544	1544	0
243	20250314	152600	70675721	1544	1544	1544	1544	0
244	20250314	152500	70675721	1544	1544	1544	1544	0
245	20250314	152400	70675721	1544	1544	1544	1544	0
246	20250314	152300	70675721	1544	1544	1544	1544	0
247	20250314	152200	70675721	1544	1544	1544	1544	0
248	20250314	152100	70675721	1544	1544	1544	1544	0
249	20250314	152000	70675721	1544	1544	1544	1544	0
250	20250314	151900	70675721	1544	1544	1544	1544	0
251	20250314	151800	70675721	1544	1544	1544	1544	0
252	20250314	151700	70675721	1544	1544	1544	1544	0
253	20250314	151600	70675721	1544	1544	1544	1544	0
254	20250314	151500	70675721	1544	1544	1544	1544	0
255	20250314	151400	70675721	1544	1544	1544	1544	0
256	20250314	151300	70675721	1544	1544	1544	1544	0
257	20250314	151200	70675721	1544	1544	1544	1544	0
258	20250314	151100	70675721	1544	1544	1544	1544	0
259	20250314	151000	70675721	1544	1544	1544	1544	0
260	20250314	150900	70675721	1544	1544	1544	1544	0
261	20250314	150800	70675721	1544	1544	1544	1544	0
262	20250314	150700	70675721	1544	1544	1544	1544	0
263	20250314	150600	70675721	1544	1544	1544	1544	0
264	20250314	150500	70675721	1544	1544	1544	1544	0
265	20250314	150400	70675721	1544	1544	1544	1544	0
266	20250314	150300	70675721	1544	1544	1544	1544	0
267	20250314	150200	70675721	1544	1544	1544	1544	0
268	20250314	150100	70675721	1544	1544	1544	1544	0
269	20250314	150000	70675721	1544	1544	1544	1544	0
270	20250314	145900	70675721	1544	1544	1544	1544	0
271	20250314	145800	70675721	1544	1544	1544	1544	0
272	20250314	145700	70675721	1544	1544	1544	1544	0
273	20250314	145600	70675721	1544	1544	1544	1544	0
274	20250314	145500	70675721	1544	1544	1544	1544	0
275	20250314	145400	70675721	1544	1544	1544	1544	0
276	20250314	145300	70675721	1544	1544	1544	1544	0
277	20250314	145200	70675721	1544	1544	1544	1543	13
278	20250314	145100	70655660	1543	1543	1543	1543	57
279	20250314	145000	70567709	1543	1544	1544	1543	86
280	20250314	144900	70435002	1544	1544	1544	1544	0
281	20250314	144800	70435002	1544	1544	1544	1544	0
282	20250314	144700	70435002	1544	1544	1544	1544	0
283	20250314	144600	70435002	1544	1544	1544	1544	0
284	20250314	144500	70435002	1544	1544	1544	1544	12
285	20250314	144400	70416474	1544	1544	1544	1544	0
286	20250314	144300	70416474	1544	1545	1545	1544	26
287	20250314	144200	70376315	1545	1545	1545	1545	0
288	20250314	144100	70376315	1545	1545	1545	1545	0
289	20250314	144000	70376315	1545	1544	1546	1544	1443
290	20250314	143900	68145747	1546	1546	1546	1546	0
291	20250314	143800	68145747	1546	1546	1546	1546	0
292	20250314	143700	68145747	1546	1546	1546	1546	0
293	20250314	143600	68145747	1546	1546	1546	1546	0
294	20250314	143500	68145747	1546	1546	1546	1546	0
295	20250314	143400	68145747	1546	1546	1546	1546	0
296	20250314	143300	68145747	1546	1546	1546	1546	998
297	20250314	143200	66602839	1546	1546	1546	1546	0
298	20250314	143100	66602839	1546	1546	1546	1545	23568
299	20250314	143000	30166751	1546	1546	1546	1546	0
300	20250314	142900	30166751	1546	1546	1546	1546	0
301	20250314	142800	30166751	1546	1546	1546	1546	0
302	20250314	142700	30166751	1546	1546	1546	1546	0
303	20250314	142600	30166751	1546	1546	1546	1546	0
304	20250314	142500	30166751	1546	1545	1546	1545	43
305	20250314	142400	30100315	1547	1547	1547	1547	0
306	20250314	142300	30100315	1547	1547	1547	1547	0
307	20250314	142200	30100315	1547	1547	1547	1547	0
308	20250314	142100	30100315	1547	1547	1547	1547	0
309	20250314	142000	30100315	1547	1547	1547	1547	0
310	20250314	141900	30100315	1547	1547	1547	1547	0
311	20250314	141800	30100315	1547	1547	1547	1547	0
312	20250314	141700	30100315	1547	1547	1547	1547	0
313	20250314	141600	30100315	1547	1547	1547	1547	0
314	20250314	141500	30100315	1547	1547	1547	1547	0
315	20250314	141400	30100315	1547	1547	1547	1547	0
316	20250314	141300	30100315	1547	1547	1547	1547	0
317	20250314	141200	30100315	1547	1547	1547	1547	0
318	20250314	141100	30100315	1547	1547	1547	1547	0
319	20250314	141000	30100315	1547	1547	1547	1547	0
320	20250314	140900	30100315	1547	1547	1547	1547	0
321	20250314	140800	30100315	1547	1547	1547	1547	0
322	20250314	140700	30100315	1547	1547	1547	1547	0
323	20250314	140600	30100315	1547	1547	1547	1547	0
324	20250314	140500	30100315	1547	1547	1547	1547	0
325	20250314	140400	30100315	1547	1547	1547	1547	0
326	20250314	140300	30100315	1547	1547	1547	1547	1
327	20250314	140200	30098768	1548	1548	1548	1548	0
328	20250314	140100	30098768	1548	1548	1548	1548	0
329	20250314	140000	30098768	1548	1548	1548	1548	0
330	20250314	135900	30098768	1548	1548	1548	1548	0
331	20250314	135800	30098768	1548	1548	1548	1548	0
332	20250314	135700	30098768	1548	1548	1548	1548	0
333	20250314	135600	30098768	1548	1548	1548	1548	0
334	20250314	135500	30098768	1548	1548	1548	1548	0
335	20250314	135400	30098768	1548	1548	1548	1548	0
336	20250314	135300	30098768	1548	1548	1548	1548	0
337	20250314	135200	30098768	1548	1548	1548	1548	0
338	20250314	135100	30098768	1548	1548	1548	1548	0
339	20250314	135000	30098768	1548	1548	1548	1548	0
340	20250314	134900	30098768	1548	1548	1548	1548	0
341	20250314	134800	30098768	1548	1548	1548	1548	1
342	20250314	134700	30097220	1544	1546	1547	1544	1015
343	20250314	134600	28529002	1548	1548	1548	1548	0
344	20250314	134500	28529002	1548	1548	1548	1548	1
345	20250314	134400	28527454	1548	1548	1548	1548	0
346	20250314	134300	28527454	1548	1548	1548	1548	0
347	20250314	134200	28527454	1548	1548	1548	1548	0
348	20250314	134100	28527454	1548	1548	1548	1548	1
349	20250314	134000	28525906	1546	1546	1546	1546	10
350	20250314	133900	28510446	1548	1548	1548	1548	0
351	20250314	133800	28510446	1548	1548	1548	1548	0
352	20250314	133700	28510446	1548	1548	1548	1548	0
353	20250314	133600	28510446	1548	1548	1548	1548	0
354	20250314	133500	28510446	1548	1548	1548	1548	0
355	20250314	133400	28510446	1548	1548	1548	1548	0
356	20250314	133300	28510446	1548	1548	1548	1548	0
357	20250314	133200	28510446	1548	1548	1548	1548	1
358	20250314	133100	28508898	1546	1546	1546	1546	1
359	20250314	133000	28507352	1548	1548	1548	1548	0
360	20250314	132900	28507352	1548	1547	1548	1547	2
361	20250314	132800	28504257	1546	1546	1546	1546	8
362	20250314	132700	28491889	1547	1547	1547	1547	0
363	20250314	132600	28491889	1547	1547	1547	1547	0
364	20250314	132500	28491889	1547	1547	1547	1547	85
365	20250314	132400	28360394	1548	1548	1548	1548	0
366	20250314	132300	28360394	1548	1548	1548	1548	10
367	20250314	132200	28344914	1548	1548	1548	1548	0
368	20250314	132100	28344914	1548	1548	1548	1548	0
369	20250314	132000	28344914	1548	1548	1548	1548	56
370	20250314	131900	28258226	1548	1548	1548	1548	12
371	20250314	131800	28239650	1548	1548	1548	1548	0
372	20250314	131700	28239650	1548	1548	1548	1548	0
373	20250314	131600	28239650	1548	1548	1548	1548	0
374	20250314	131500	28239650	1548	1548	1548	1548	0
375	20250314	131400	28239650	1548	1548	1548	1548	0
376	20250314	131300	28239650	1548	1548	1548	1548	0
377	20250314	131200	28239650	1548	1548	1548	1548	0
378	20250314	131100	28239650	1548	1548	1548	1548	0
379	20250314	131000	28239650	1548	1548	1548	1548	145
380	20250314	130900	28015190	1548	1548	1548	1548	0
381	20250314	130800	28015190	1548	1548	1548	1548	0
382	20250314	130700	28015190	1548	1548	1548	1548	0
383	20250314	130600	28015190	1548	1548	1548	1548	1
384	20250314	130500	28013642	1547	1547	1547	1547	40
385	20250314	130400	27951762	1548	1548	1548	1548	0
386	20250314	130300	27951762	1548	1548	1548	1548	0
387	20250314	130200	27951762	1548	1548	1548	1548	0
388	20250314	130100	27951762	1548	1548	1548	1548	10
389	20250314	130000	27936282	1548	1548	1548	1548	0
390	20250314	125900	27936282	1548	1548	1548	1548	0
391	20250314	125800	27936282	1548	1548	1548	1548	0
392	20250314	125700	27936282	1548	1548	1548	1548	0
393	20250314	125600	27936282	1548	1548	1548	1548	0
394	20250314	125500	27936282	1548	1548	1548	1548	0
395	20250314	125400	27936282	1548	1548	1548	1548	0
396	20250314	125300	27936282	1548	1548	1548	1548	0
397	20250314	125200	27936282	1548	1548	1548	1548	0
398	20250314	125100	27936282	1548	1548	1548	1548	0
399	20250314	125000	27936282	1548	1548	1548	1548	0
400	20250314	124900	27936282	1548	1548	1548	1548	0
401	20250314	124800	27936282	1548	1548	1548	1548	0
402	20250314	124700	27936282	1548	1548	1548	1548	0
403	20250314	124600	27936282	1548	1548	1548	1548	0
404	20250314	124500	27936282	1548	1548	1548	1548	0
405	20250314	124400	27936282	1548	1548	1548	1548	0
406	20250314	124300	27936282	1548	1548	1548	1548	0
407	20250314	124200	27936282	1548	1548	1548	1548	0
408	20250314	124100	27936282	1548	1548	1548	1548	0
409	20250314	124000	27936282	1548	1548	1548	1548	0
410	20250314	123900	27936282	1548	1548	1548	1548	0
411	20250314	123800	27936282	1548	1548	1548	1548	0
412	20250314	123700	27936282	1548	1548	1548	1548	0
413	20250314	123600	27936282	1548	1548	1548	1545	1087
414	20250314	123500	26253726	1548	1548	1548	1548	0
415	20250314	123400	26253726	1548	1548	1548	1548	0
416	20250314	123300	26253726	1548	1548	1548	1548	0
417	20250314	123200	26253726	1548	1548	1548	1548	0
418	20250314	123100	26253726	1548	1548	1548	1548	0
419	20250314	123000	26253726	1548	1548	1548	1548	0
420	20250314	122900	26253726	1548	1548	1548	1548	0
421	20250314	122800	26253726	1548	1548	1548	1548	0
422	20250314	122700	26253726	1548	1548	1548	1548	0
423	20250314	122600	26253726	1548	1548	1548	1548	0
424	20250314	122500	26253726	1548	1548	1548	1548	0
425	20250314	122400	26253726	1548	1548	1548	1548	0
426	20250314	122300	26253726	1548	1546	1548	1546	438
427	20250314	122200	25576567	1546	1546	1546	1546	600
428	20250314	122100	24648967	1546	1546	1546	1546	1244
429	20250314	122000	22725743	1546	1546	1546	1546	1
430	20250314	121900	22724197	1546	1546	1546	1546	0
431	20250314	121800	22724197	1546	1546	1546	1546	0
432	20250314	121700	22724197	1546	1546	1546	1546	0
433	20250314	121600	22724197	1546	1546	1546	1546	0
434	20250314	121500	22724197	1546	1546	1546	1546	0
435	20250314	121400	22724197	1546	1546	1546	1546	0
436	20250314	121300	22724197	1546	1546	1546	1546	0
437	20250314	121200	22724197	1546	1545	1546	1545	202
438	20250314	121100	22412105	1546	1546	1546	1546	0
439	20250314	121000	22412105	1546	1546	1546	1546	0
440	20250314	120900	22412105	1546	1545	1546	1545	106
441	20250314	120800	22248329	1546	1546	1546	1546	0
442	20250314	120700	22248329	1546	1546	1546	1546	0
443	20250314	120600	22248329	1546	1546	1546	1546	0
444	20250314	120500	22248329	1546	1546	1546	1546	0
445	20250314	120400	22248329	1546	1546	1546	1546	0
446	20250314	120300	22248329	1546	1546	1546	1546	0
447	20250314	120200	22248329	1546	1546	1546	1546	0
448	20250314	120100	22248329	1546	1546	1546	1546	13
449	20250314	120000	22228231	1548	1548	1548	1548	0
450	20250314	115900	22228231	1548	1548	1548	1548	0
451	20250314	115800	22228231	1548	1548	1548	1548	0
452	20250314	115700	22228231	1548	1548	1548	1548	0
453	20250314	115600	22228231	1548	1548	1548	1548	0
454	20250314	115500	22228231	1548	1548	1548	1548	0
455	20250314	115400	22228231	1548	1548	1548	1548	0
456	20250314	115300	22228231	1548	1548	1548	1548	0
457	20250314	115200	22228231	1548	1548	1548	1548	0
458	20250314	115100	22228231	1548	1548	1548	1548	0
459	20250314	115000	22228231	1548	1548	1548	1548	0
460	20250314	114900	22228231	1548	1548	1548	1548	0
461	20250314	114800	22228231	1548	1548	1548	1548	0
462	20250314	114700	22228231	1548	1548	1548	1548	0
463	20250314	114600	22228231	1548	1548	1548	1548	0
464	20250314	114500	22228231	1548	1548	1548	1548	1
465	20250314	114400	22226683	1546	1547	1547	1546	100
466	20250314	114300	22072079	1548	1548	1548	1548	0
467	20250314	114200	22072079	1548	1548	1548	1548	0
468	20250314	114100	22072079	1548	1548	1548	1548	0
469	20250314	114000	22072079	1548	1548	1548	1548	0
470	20250314	113900	22072079	1548	1548	1548	1548	0
471	20250314	113800	22072079	1548	1548	1548	1548	0
472	20250314	113700	22072079	1548	1548	1548	1548	0
473	20250314	113600	22072079	1548	1548	1548	1548	0
474	20250314	113500	22072079	1548	1548	1548	1548	0
475	20250314	113400	22072079	1548	1548	1548	1548	0
476	20250314	113300	22072079	1548	1548	1548	1548	0
477	20250314	113200	22072079	1548	1548	1548	1548	0
478	20250314	113100	22072079	1548	1548	1548	1548	2
479	20250314	113000	22068983	1547	1547	1547	1547	0
480	20250314	112900	22068983	1547	1547	1547	1547	18
481	20250314	112800	22041137	1548	1548	1548	1548	0
482	20250314	112700	22041137	1548	1548	1548	1548	0
483	20250314	112600	22041137	1548	1548	1548	1548	0
484	20250314	112500	22041137	1548	1548	1548	1548	0
485	20250314	112400	22041137	1548	1548	1548	1548	0
486	20250314	112300	22041137	1548	1548	1548	1548	0
487	20250314	112200	22041137	1548	1548	1548	1548	0
488	20250314	112100	22041137	1548	1548	1548	1548	0
489	20250314	112000	22041137	1548	1548	1548	1548	0
490	20250314	111900	22041137	1548	1548	1548	1548	0
491	20250314	111800	22041137	1548	1548	1548	1548	0
492	20250314	111700	22041137	1548	1548	1548	1548	0
493	20250314	111600	22041137	1548	1548	1548	1548	0
494	20250314	111500	22041137	1548	1548	1548	1548	9
495	20250314	111400	22027205	1548	1548	1548	1548	0
496	20250314	111300	22027205	1548	1548	1548	1548	0
497	20250314	111200	22027205	1548	1548	1548	1548	0
498	20250314	111100	22027205	1548	1548	1548	1548	0
499	20250314	111000	22027205	1548	1546	1548	1545	82
500	20250314	110900	21900431	1550	1550	1550	1550	0
501	20250314	110800	21900431	1550	1550	1550	1550	0
502	20250314	110700	21900431	1550	1550	1550	1550	0
503	20250314	110600	21900431	1550	1550	1550	1550	0
504	20250314	110500	21900431	1550	1550	1550	1550	0
505	20250314	110400	21900431	1550	1550	1550	1550	0
506	20250314	110300	21900431	1550	1550	1550	1550	0
507	20250314	110200	21900431	1550	1550	1550	1550	0
508	20250314	110100	21900431	1550	1550	1550	1550	0
509	20250314	110000	21900431	1550	1550	1550	1550	0
510	20250314	105900	21900431	1550	1550	1550	1550	0
511	20250314	105800	21900431	1550	1550	1550	1550	0
512	20250314	105700	21900431	1550	1550	1550	1550	0
513	20250314	105600	21900431	1550	1550	1550	1550	0
514	20250314	105500	21900431	1550	1550	1550	1550	0
515	20250314	105400	21900431	1550	1552	1552	1550	2
516	20250314	105300	21897329	1553	1553	1553	1553	0
517	20250314	105200	21897329	1553	1553	1553	1553	0
518	20250314	105100	21897329	1553	1553	1553	1553	1
519	20250314	105000	21895776	1554	1554	1554	1554	0
520	20250314	104900	21895776	1554	1550	1554	1550	504
521	20250314	104800	21114273	1550	1550	1550	1550	1504
522	20250314	104700	18783073	1550	1550	1550	1550	0
523	20250314	104600	18783073	1550	1550	1550	1550	0
524	20250314	104500	18783073	1550	1550	1550	1550	0
525	20250314	104400	18783073	1550	1550	1550	1550	0
526	20250314	104300	18783073	1550	1550	1550	1550	0
527	20250314	104200	18783073	1550	1548	1550	1548	1000
528	20250314	104100	17233464	1548	1548	1548	1548	0
529	20250314	104000	17233464	1548	1548	1548	1548	0
530	20250314	103900	17233464	1548	1544	1548	1544	402
531	20250314	103800	16612760	1544	1544	1544	1544	111
532	20250314	103700	16441376	1544	1544	1544	1543	233
533	20250314	103600	16081626	1544	1544	1544	1544	0
534	20250314	103500	16081626	1544	1544	1544	1544	0
535	20250314	103400	16081626	1544	1544	1544	1544	0
536	20250314	103300	16081626	1544	1544	1544	1544	0
537	20250314	103200	16081626	1544	1544	1544	1544	0
538	20250314	103100	16081626	1544	1544	1544	1544	0
539	20250314	103000	16081626	1544	1544	1544	1544	0
540	20250314	102900	16081626	1544	1544	1544	1544	0
541	20250314	102800	16081626	1544	1544	1544	1544	0
542	20250314	102700	16081626	1544	1544	1544	1544	0
543	20250314	102600	16081626	1544	1544	1544	1544	0
544	20250314	102500	16081626	1544	1544	1544	1544	0
545	20250314	102400	16081626	1544	1544	1544	1544	1235
546	20250314	102300	14174786	1544	1544	1544	1544	1293
547	20250314	102200	12178394	1544	1544	1544	1544	0
548	20250314	102100	12178394	1544	1544	1544	1544	0
549	20250314	102000	12178394	1544	1544	1544	1544	0
550	20250314	101900	12178394	1544	1544	1544	1544	0
551	20250314	101800	12178394	1544	1544	1544	1544	0
552	20250314	101700	12178394	1544	1544	1544	1544	2
553	20250314	101600	12175306	1546	1546	1546	1546	0
554	20250314	101500	12175306	1546	1546	1546	1546	0
555	20250314	101400	12175306	1546	1546	1546	1546	0
556	20250314	101300	12175306	1546	1543	1546	1543	139
557	20250314	101200	11960814	1541	1541	1541	1541	0
558	20250314	101100	11960814	1541	1541	1541	1541	0
559	20250314	101000	11960814	1541	1541	1541	1541	0
560	20250314	100900	11960814	1541	1541	1541	1541	0
561	20250314	100800	11960814	1541	1541	1541	1541	0
562	20250314	100700	11960814	1541	1541	1541	1541	0
563	20250314	100600	11960814	1541	1541	1541	1541	0
564	20250314	100500	11960814	1541	1541	1541	1541	0
565	20250314	100400	11960814	1541	1541	1541	1541	0
566	20250314	100300	11960814	1541	1541	1541	1541	0
567	20250314	100200	11960814	1541	1541	1541	1541	0
568	20250314	100100	11960814	1541	1541	1541	1541	0
569	20250314	100000	11960814	1541	1541	1541	1541	0
570	20250314	095900	11960814	1541	1543	1543	1541	412
571	20250314	095800	11325111	1543	1543	1543	1543	440
572	20250314	095700	10646191	1543	1545	1545	1543	1027
573	20250314	095600	9059478	1545	1545	1545	1545	1006
574	20250314	095500	7505208	1544	1546	1546	1544	1000
575	20250314	095400	5960796	1545	1545	1545	1545	0
576	20250314	095300	5960796	1545	1545	1545	1545	0
577	20250314	095200	5960796	1545	1545	1545	1545	0
578	20250314	095100	5960796	1545	1545	1545	1545	0
579	20250314	095000	5960796	1545	1545	1545	1545	0
580	20250314	094900	5960796	1545	1545	1545	1545	0
581	20250314	094800	5960796	1545	1545	1545	1545	1
582	20250314	094700	5959251	1548	1548	1548	1548	1
583	20250314	094600	5957703	1545	1545	1545	1545	0
584	20250314	094500	5957703	1545	1545	1545	1545	0
585	20250314	094400	5957703	1545	1548	1548	1545	488
586	20250314	094300	5202282	1545	1545	1545	1545	0
587	20250314	094200	5202282	1545	1545	1545	1545	0
588	20250314	094100	5202282	1545	1545	1545	1545	0
589	20250314	094000	5202282	1545	1546	1546	1545	10
590	20250314	093900	5186824	1546	1546	1546	1546	0
591	20250314	093800	5186824	1546	1546	1547	1546	12
592	20250314	093700	5168262	1545	1545	1545	1545	0
593	20250314	093600	5168262	1545	1545	1545	1545	0
594	20250314	093500	5168262	1545	1545	1545	1545	0
595	20250314	093400	5168262	1545	1546	1547	1543	6
596	20250314	093300	5158990	1546	1543	1546	1542	26
597	20250314	093200	5118860	1546	1548	1548	1543	145
598	20250314	093100	4894529	1546	1546	1546	1546	0
599	20250314	093000	4894529	1546	1548	1549	1546	7
600	20250314	092900	4883690	1546	1548	1548	1546	13
601	20250314	092800	4863579	1548	1548	1548	1548	10
602	20250314	092700	4848099	1548	1548	1548	1548	0
603	20250314	092600	4848099	1548	1548	1548	1548	0
604	20250314	092500	4848099	1548	1548	1548	1548	2
605	20250314	092400	4845003	1548	1552	1552	1548	733
606	20250314	092300	3707391	1551	1551	1551	1551	1
607	20250314	092200	3705840	1548	1548	1548	1548	0
608	20250314	092100	3705840	1548	1548	1548	1548	0
609	20250314	092000	3705840	1548	1548	1550	1548	737
610	20250314	091900	2563496	1550	1550	1550	1550	0
611	20250314	091800	2563496	1550	1550	1550	1550	673
612	20250314	091700	1520346	1550	1550	1550	1550	1
613	20250314	091600	1518796	1551	1552	1555	1551	44
614	20250314	091500	1450389	1553	1552	1553	1552	208
615	20250314	091400	1127373	1546	1546	1546	1546	0
616	20250314	091300	1127373	1546	1546	1546	1546	0
617	20250314	091200	1127373	1546	1546	1546	1546	1
618	20250314	091100	1125827	1555	1555	1555	1555	0
619	20250314	091000	1125827	1555	1555	1555	1555	0
620	20250314	090900	1125827	1555	1548	1555	1547	69
621	20250314	090800	1018675	1546	1546	1546	1546	0
622	20250314	090700	1018675	1546	1546	1546	1546	0
623	20250314	090600	1018675	1546	1546	1546	1546	0
624	20250314	090500	1018675	1546	1546	1546	1546	1
625	20250314	090400	1017129	1544	1544	1544	1544	1
626	20250314	090300	1015585	1543	1544	1544	1543	11
627	20250314	090200	998602	1543	1550	1550	1543	482
628	20250314	090100	251509	1543	1543	1543	1543	0
629	20250314	090000	251509	1543	1543	1543	1543	163