KissMeData/009190/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	185300	288737387	1378	1378	1378	1378	10857
3	20250314	185200	288737387	1378	1378	1378	1378	0
4	20250314	185100	288737387	1378	1378	1378	1378	0
5	20250314	185000	288737387	1378	1378	1378	1378	0
6	20250314	184900	288737387	1378	1378	1378	1378	0
7	20250314	184800	288737387	1378	1378	1378	1378	0
8	20250314	184700	288737387	1378	1378	1378	1378	0
9	20250314	184600	288737387	1378	1378	1378	1378	0
10	20250314	184500	288737387	1378	1378	1378	1378	0
11	20250314	184400	288737387	1378	1378	1378	1378	0
12	20250314	184300	288737387	1378	1378	1378	1378	0
13	20250314	184200	288737387	1378	1378	1378	1378	0
14	20250314	184100	288737387	1378	1378	1378	1378	0
15	20250314	184000	288737387	1378	1378	1378	1378	0
16	20250314	183900	288737387	1378	1378	1378	1378	0
17	20250314	183800	288737387	1378	1378	1378	1378	0
18	20250314	183700	288737387	1378	1378	1378	1378	0
19	20250314	183600	288737387	1378	1378	1378	1378	0
20	20250314	183500	288737387	1378	1378	1378	1378	0
21	20250314	183400	288737387	1378	1378	1378	1378	0
22	20250314	183300	288737387	1378	1378	1378	1378	0
23	20250314	183200	288737387	1378	1378	1378	1378	0
24	20250314	183100	288737387	1378	1378	1378	1378	0
25	20250314	183000	288737387	1378	1378	1378	1378	0
26	20250314	182900	288737387	1378	1378	1378	1378	0
27	20250314	182800	288737387	1378	1378	1378	1378	0
28	20250314	182700	288737387	1378	1378	1378	1378	0
29	20250314	182600	288737387	1378	1378	1378	1378	0
30	20250314	182500	288737387	1378	1378	1378	1378	0
31	20250314	182400	288737387	1378	1378	1378	1378	0
32	20250314	182300	288737387	1378	1378	1378	1378	10857
33	20250314	182200	288737387	1378	1378	1378	1378	0
34	20250314	182100	288737387	1378	1378	1378	1378	0
35	20250314	182000	288737387	1378	1378	1378	1378	0
36	20250314	181900	288737387	1378	1378	1378	1378	0
37	20250314	181800	288737387	1378	1378	1378	1378	0
38	20250314	181700	288737387	1378	1378	1378	1378	0
39	20250314	181600	288737387	1378	1378	1378	1378	0
40	20250314	181500	288737387	1378	1378	1378	1378	0
41	20250314	181400	288737387	1378	1378	1378	1378	0
42	20250314	181300	288737387	1378	1378	1378	1378	0
43	20250314	181200	288737387	1378	1378	1378	1378	0
44	20250314	181100	288737387	1378	1378	1378	1378	0
45	20250314	181000	288737387	1378	1378	1378	1378	0
46	20250314	180900	288737387	1378	1378	1378	1378	0
47	20250314	180800	288737387	1378	1378	1378	1378	0
48	20250314	180700	288737387	1378	1378	1378	1378	0
49	20250314	180600	288737387	1378	1378	1378	1378	0
50	20250314	180500	288737387	1378	1378	1378	1378	0
51	20250314	180400	288737387	1378	1378	1378	1378	0
52	20250314	180300	288737387	1378	1378	1378	1378	0
53	20250314	180200	288737387	1378	1378	1378	1378	0
54	20250314	180100	288737387	1378	1378	1378	1378	0
55	20250314	180000	288737387	1378	1378	1378	1378	0
56	20250314	175900	288737387	1378	1378	1378	1378	0
57	20250314	175800	288737387	1378	1378	1378	1378	0
58	20250314	175700	288737387	1378	1378	1378	1378	0
59	20250314	175600	288737387	1378	1378	1378	1378	0
60	20250314	175500	288737387	1378	1378	1378	1378	0
61	20250314	175400	288737387	1378	1378	1378	1378	0
62	20250314	175300	288737387	1378	1378	1378	1378	10857
63	20250314	175200	288737387	1378	1378	1378	1378	0
64	20250314	175100	288737387	1378	1378	1378	1378	0
65	20250314	175000	288737387	1378	1378	1378	1378	0
66	20250314	174900	288737387	1378	1378	1378	1378	0
67	20250314	174800	288737387	1378	1378	1378	1378	0
68	20250314	174700	288737387	1378	1378	1378	1378	0
69	20250314	174600	288737387	1378	1378	1378	1378	0
70	20250314	174500	288737387	1378	1378	1378	1378	0
71	20250314	174400	288737387	1378	1378	1378	1378	0
72	20250314	174300	288737387	1378	1378	1378	1378	0
73	20250314	174200	288737387	1378	1378	1378	1378	0
74	20250314	174100	288737387	1378	1378	1378	1378	0
75	20250314	174000	288737387	1378	1378	1378	1378	0
76	20250314	173900	288737387	1378	1378	1378	1378	0
77	20250314	173800	288737387	1378	1378	1378	1378	0
78	20250314	173700	288737387	1378	1378	1378	1378	0
79	20250314	173600	288737387	1378	1378	1378	1378	0
80	20250314	173500	288737387	1378	1378	1378	1378	0
81	20250314	173400	288737387	1378	1378	1378	1378	0
82	20250314	173300	288737387	1378	1378	1378	1378	0
83	20250314	173200	288737387	1378	1378	1378	1378	0
84	20250314	173100	288737387	1378	1378	1378	1378	0
85	20250314	173000	288737387	1378	1378	1378	1378	0
86	20250314	172900	288737387	1378	1378	1378	1378	0
87	20250314	172800	288737387	1378	1378	1378	1378	0
88	20250314	172700	288737387	1378	1378	1378	1378	0
89	20250314	172600	288737387	1378	1378	1378	1378	0
90	20250314	172500	288737387	1378	1378	1378	1378	0
91	20250314	172400	288737387	1378	1378	1378	1378	0
92	20250314	172300	288737387	1378	1378	1378	1378	10857
93	20250314	172200	288737387	1378	1378	1378	1378	0
94	20250314	172100	288737387	1378	1378	1378	1378	0
95	20250314	172000	288737387	1378	1378	1378	1378	0
96	20250314	171900	288737387	1378	1378	1378	1378	0
97	20250314	171800	288737387	1378	1378	1378	1378	0
98	20250314	171700	288737387	1378	1378	1378	1378	0
99	20250314	171600	288737387	1378	1378	1378	1378	0
100	20250314	171500	288737387	1378	1378	1378	1378	0
101	20250314	171400	288737387	1378	1378	1378	1378	0
102	20250314	171300	288737387	1378	1378	1378	1378	0
103	20250314	171200	288737387	1378	1378	1378	1378	0
104	20250314	171100	288737387	1378	1378	1378	1378	0
105	20250314	171000	288737387	1378	1378	1378	1378	0
106	20250314	170900	288737387	1378	1378	1378	1378	0
107	20250314	170800	288737387	1378	1378	1378	1378	0
108	20250314	170700	288737387	1378	1378	1378	1378	0
109	20250314	170600	288737387	1378	1378	1378	1378	0
110	20250314	170500	288737387	1378	1378	1378	1378	0
111	20250314	170400	288737387	1378	1378	1378	1378	0
112	20250314	170300	288737387	1378	1378	1378	1378	0
113	20250314	170200	288737387	1378	1378	1378	1378	0
114	20250314	170100	288737387	1378	1378	1378	1378	0
115	20250314	170000	288737387	1378	1378	1378	1378	0
116	20250314	165900	288737387	1378	1378	1378	1378	0
117	20250314	165800	288737387	1378	1378	1378	1378	0
118	20250314	165700	288737387	1378	1378	1378	1378	0
119	20250314	165600	288737387	1378	1378	1378	1378	0
120	20250314	165500	288737387	1378	1378	1378	1378	0
121	20250314	165400	288737387	1378	1378	1378	1378	0
122	20250314	165300	288737387	1378	1378	1378	1378	10857
123	20250314	165200	288737387	1378	1378	1378	1378	0
124	20250314	165100	288737387	1378	1378	1378	1378	0
125	20250314	165000	288737387	1378	1378	1378	1378	0
126	20250314	164900	288737387	1378	1378	1378	1378	0
127	20250314	164800	288737387	1378	1378	1378	1378	0
128	20250314	164700	288737387	1378	1378	1378	1378	0
129	20250314	164600	288737387	1378	1378	1378	1378	0
130	20250314	164500	288737387	1378	1378	1378	1378	0
131	20250314	164400	288737387	1378	1378	1378	1378	0
132	20250314	164300	288737387	1378	1378	1378	1378	0
133	20250314	164200	288737387	1378	1378	1378	1378	0
134	20250314	164100	288737387	1378	1378	1378	1378	0
135	20250314	164000	288737387	1378	1378	1378	1378	0
136	20250314	163900	288737387	1378	1378	1378	1378	0
137	20250314	163800	288737387	1378	1378	1378	1378	0
138	20250314	163700	288737387	1378	1378	1378	1378	0
139	20250314	163600	288737387	1378	1378	1378	1378	0
140	20250314	163500	288737387	1378	1378	1378	1378	0
141	20250314	163400	288737387	1378	1378	1378	1378	0
142	20250314	163300	288737387	1378	1378	1378	1378	0
143	20250314	163200	288737387	1378	1378	1378	1378	0
144	20250314	163100	288737387	1378	1378	1378	1378	0
145	20250314	163000	288737387	1378	1378	1378	1378	0
146	20250314	162900	288737387	1378	1378	1378	1378	0
147	20250314	162800	288737387	1378	1378	1378	1378	0
148	20250314	162700	288737387	1378	1378	1378	1378	0
149	20250314	162600	288737387	1378	1378	1378	1378	0
150	20250314	162500	288737387	1378	1378	1378	1378	0
151	20250314	162400	288737387	1378	1378	1378	1378	0
152	20250314	162300	288737387	1378	1378	1378	1378	10857
153	20250314	162200	288737387	1378	1378	1378	1378	0
154	20250314	162100	288737387	1378	1378	1378	1378	0
155	20250314	162000	288737387	1378	1378	1378	1378	0
156	20250314	161900	288737387	1378	1378	1378	1378	0
157	20250314	161800	288737387	1378	1378	1378	1378	0
158	20250314	161700	288737387	1378	1378	1378	1378	0
159	20250314	161600	288737387	1378	1378	1378	1378	0
160	20250314	161500	288737387	1378	1378	1378	1378	0
161	20250314	161400	288737387	1378	1378	1378	1378	0
162	20250314	161300	288737387	1378	1378	1378	1378	0
163	20250314	161200	288737387	1378	1378	1378	1378	0
164	20250314	161100	288737387	1378	1378	1378	1378	0
165	20250314	161000	288737387	1378	1378	1378	1378	0
166	20250314	160900	288737387	1378	1378	1378	1378	0
167	20250314	160800	288737387	1378	1378	1378	1378	0
168	20250314	160700	288737387	1378	1378	1378	1378	0
169	20250314	160600	288737387	1378	1378	1378	1378	0
170	20250314	160500	288737387	1378	1378	1378	1378	0
171	20250314	160400	288737387	1378	1378	1378	1378	0
172	20250314	160300	288737387	1378	1378	1378	1378	0
173	20250314	160200	288737387	1378	1378	1378	1378	0
174	20250314	160100	288737387	1378	1378	1378	1378	0
175	20250314	160000	288737387	1378	1378	1378	1378	0
176	20250314	155900	288737387	1378	1378	1378	1378	0
177	20250314	155800	288737387	1378	1378	1378	1378	0
178	20250314	155700	288737387	1378	1378	1378	1378	0
179	20250314	155600	288737387	1378	1378	1378	1378	0
180	20250314	155500	288737387	1378	1378	1378	1378	0
181	20250314	155400	288737387	1378	1378	1378	1378	0
182	20250314	155300	288737387	1378	1378	1378	1378	10857
183	20250314	155200	288737387	1378	1378	1378	1378	0
184	20250314	155100	288737387	1378	1378	1378	1378	0
185	20250314	155000	288737387	1378	1378	1378	1378	0
186	20250314	154900	288737387	1378	1378	1378	1378	0
187	20250314	154800	288737387	1378	1378	1378	1378	0
188	20250314	154700	288737387	1378	1378	1378	1378	0
189	20250314	154600	288737387	1378	1378	1378	1378	0
190	20250314	154500	288737387	1378	1378	1378	1378	0
191	20250314	154400	288737387	1378	1378	1378	1378	0
192	20250314	154300	288737387	1378	1378	1378	1378	0
193	20250314	154200	288737387	1378	1378	1378	1378	0
194	20250314	154100	288737387	1378	1378	1378	1378	0
195	20250314	154000	288737387	1378	1378	1378	1378	0
196	20250314	153900	288737387	1378	1378	1378	1378	0
197	20250314	153800	288737387	1378	1378	1378	1378	0
198	20250314	153700	288737387	1378	1378	1378	1378	0
199	20250314	153600	288737387	1378	1378	1378	1378	0
200	20250314	153500	288737387	1378	1378	1378	1378	0
201	20250314	153400	288737387	1378	1378	1378	1378	0
202	20250314	153300	288737387	1378	1378	1378	1378	0
203	20250314	153200	288737387	1378	1378	1378	1378	0
204	20250314	153100	288737387	1378	1378	1378	1378	0
205	20250314	153000	288737387	1378	1378	1378	1378	10857
206	20250314	152900	273776441	1360	1360	1360	1360	0
207	20250314	152800	273776441	1360	1360	1360	1360	0
208	20250314	152700	273776441	1360	1360	1360	1360	0
209	20250314	152600	273776441	1360	1360	1360	1360	0
210	20250314	152500	273776441	1360	1360	1360	1360	0
211	20250314	152400	273776441	1360	1360	1360	1360	0
212	20250314	152300	273776441	1360	1360	1360	1360	0
213	20250314	152200	273776441	1360	1360	1360	1360	0
214	20250314	152100	273776441	1360	1360	1360	1360	0
215	20250314	152000	273776441	1360	1360	1360	1360	0
216	20250314	151900	273776441	1360	1364	1364	1360	49
217	20250314	151800	273709785	1365	1365	1365	1365	1374
218	20250314	151700	271834275	1362	1374	1380	1360	16518
219	20250314	151600	249136801	1368	1368	1368	1368	500
220	20250314	151500	248452801	1363	1370	1370	1363	402
221	20250314	151400	247902381	1380	1370	1380	1370	3049
222	20250314	151300	243697828	1379	1369	1379	1366	12949
223	20250314	151200	225870023	1370	1368	1370	1361	8049
224	20250314	151100	214851659	1369	1350	1369	1350	15249
225	20250314	151000	194036114	1365	1349	1365	1349	5049
226	20250314	150900	187154989	1349	1349	1349	1349	92
227	20250314	150800	187030881	1349	1349	1349	1349	49
228	20250314	150700	186964780	1348	1348	1348	1348	49
229	20250314	150600	186898728	1350	1348	1350	1348	98
230	20250314	150500	186766526	1363	1351	1363	1351	7049
231	20250314	150400	177193283	1353	1353	1360	1349	525
232	20250314	150300	176482560	1354	1352	1354	1352	318
233	20250314	150200	176052276	1358	1351	1363	1350	13693
234	20250314	150100	157472600	1350	1346	1350	1346	609
235	20250314	150000	156650655	1346	1346	1346	1346	119
236	20250314	145900	156490481	1346	1346	1346	1346	49
237	20250314	145800	156424527	1345	1343	1345	1343	164
238	20250314	145700	156204045	1344	1344	1344	1343	2937
239	20250314	145600	152256762	1344	1344	1344	1344	60
240	20250314	145500	152176122	1344	1345	1345	1344	2550
241	20250314	145400	148748099	1345	1350	1351	1345	865
242	20250314	145300	147580465	1347	1347	1347	1345	472
243	20250314	145200	146945425	1345	1344	1347	1344	150
244	20250314	145100	146743625	1344	1347	1347	1344	522
245	20250314	145000	146040857	1347	1347	1347	1347	100
246	20250314	144900	145906157	1343	1352	1352	1343	55
247	20250314	144800	145832247	1352	1352	1353	1342	1133
248	20250314	144700	144299904	1352	1347	1352	1346	5962
249	20250314	144600	136250687	1347	1341	1347	1341	1477
250	20250314	144500	134266075	1341	1345	1345	1341	98
251	20250314	144400	134134465	1345	1342	1346	1340	1955
252	20250314	144300	131506810	1340	1340	1340	1340	50
253	20250314	144200	131439810	1340	1340	1340	1340	50
254	20250314	144100	131372810	1345	1337	1346	1332	7444
255	20250314	144000	121372029	1334	1337	1337	1334	150
256	20250314	143900	121171629	1334	1337	1337	1334	100
257	20250314	143800	121038079	1333	1334	1334	1333	100
258	20250314	143700	120904729	1337	1336	1338	1336	487
259	20250314	143600	120253852	1336	1334	1336	1334	590
260	20250314	143500	119465712	1338	1334	1338	1334	225
261	20250314	143400	119164937	1336	1332	1336	1332	1770
262	20250314	143300	116801756	1330	1323	1330	1323	2671
263	20250314	143200	113250661	1323	1323	1323	1323	50
264	20250314	143100	113184511	1326	1326	1326	1326	850
265	20250314	143000	112057411	1326	1326	1326	1326	50
266	20250314	142900	111991111	1329	1328	1329	1326	832
267	20250314	142800	110885815	1324	1326	1328	1324	1050
268	20250314	142700	109492069	1320	1324	1327	1320	1850
269	20250314	142600	107038410	1319	1324	1324	1319	51
270	20250314	142500	106971136	1318	1318	1318	1318	156
271	20250314	142400	106765528	1317	1317	1317	1317	100
272	20250314	142300	106633828	1317	1318	1318	1317	50
273	20250314	142200	106567965	1317	1317	1317	1317	50
274	20250314	142100	106502115	1317	1317	1317	1317	50
275	20250314	142000	106436265	1326	1326	1326	1317	1653
276	20250314	141900	104257645	1318	1319	1319	1318	50
277	20250314	141800	104191738	1326	1319	1326	1319	51
278	20250314	141700	104124462	1319	1319	1319	1319	50
279	20250314	141600	104058512	1319	1319	1319	1319	50
280	20250314	141500	103992562	1319	1319	1319	1319	50
281	20250314	141400	103926612	1328	1327	1328	1319	53
282	20250314	141300	103856650	1320	1328	1328	1320	51
283	20250314	141200	103789322	1319	1328	1328	1319	51
284	20250314	141100	103722044	1319	1328	1328	1319	91
285	20250314	141000	103601579	1320	1319	1325	1319	500
286	20250314	140900	102939624	1325	1319	1325	1318	501
287	20250314	140800	102276109	1325	1320	1325	1320	1551
288	20250314	140700	100221834	1324	1324	1324	1317	192
289	20250314	140600	99968816	1317	1317	1317	1317	50
290	20250314	140500	99902966	1324	1324	1324	1317	52
291	20250314	140400	99834468	1317	1317	1317	1317	50
292	20250314	140300	99768618	1317	1317	1317	1317	350
293	20250314	140200	99307668	1317	1317	1317	1317	50
294	20250314	140100	99241818	1317	1324	1324	1317	51
295	20250314	140000	99174644	1317	1318	1324	1317	351
296	20250314	135900	98712342	1318	1324	1324	1318	51
297	20250314	135800	98645089	1319	1319	1319	1319	50
298	20250314	135700	98579139	1319	1324	1324	1319	51
299	20250314	135600	98511865	1319	1318	1324	1317	101
300	20250314	135500	98378701	1324	1317	1324	1317	51
301	20250314	135400	98311527	1324	1317	1324	1317	51
302	20250314	135300	98244353	1317	1324	1324	1317	51
303	20250314	135200	98177179	1317	1318	1318	1317	50
304	20250314	135100	98111319	1318	1318	1318	1318	50
305	20250314	135000	98045419	1317	1318	1318	1317	50
306	20250314	134900	97979559	1324	1318	1324	1317	52
307	20250314	134800	97911058	1317	1317	1317	1317	50
308	20250314	134700	97845208	1317	1315	1317	1315	1083
309	20250314	134600	96418997	1315	1315	1315	1315	50
310	20250314	134500	96353247	1315	1317	1317	1315	53
311	20250314	134400	96283546	1315	1322	1322	1315	12209
312	20250314	134300	80192580	1322	1322	1322	1322	50
313	20250314	134200	80126480	1322	1321	1322	1321	100
314	20250314	134100	79994330	1321	1321	1321	1321	50
315	20250314	134000	79928280	1321	1321	1321	1321	50
316	20250314	133900	79862230	1325	1322	1325	1321	51
317	20250314	133800	79794854	1321	1322	1322	1321	50
318	20250314	133700	79728803	1321	1321	1321	1321	50
319	20250314	133600	79662753	1321	1321	1321	1321	50
320	20250314	133500	79596703	1321	1321	1321	1321	84
321	20250314	133400	79485739	1320	1320	1320	1320	50
322	20250314	133300	79419739	1320	1320	1320	1320	50
323	20250314	133200	79353739	1325	1325	1325	1320	101
324	20250314	133100	79220162	1319	1325	1325	1319	51
325	20250314	133000	79152877	1319	1320	1320	1319	79
326	20250314	132900	79048646	1319	1319	1319	1319	50
327	20250314	132800	78982696	1319	1319	1319	1319	100
328	20250314	132700	78850796	1319	1319	1319	1319	50
329	20250314	132600	78784846	1320	1318	1320	1318	60
330	20250314	132500	78705746	1318	1318	1318	1318	50
331	20250314	132400	78639846	1318	1318	1318	1318	50
332	20250314	132300	78573946	1318	1318	1318	1318	50
333	20250314	132200	78508046	1318	1320	1320	1318	60
334	20250314	132100	78428956	1318	1318	1318	1318	50
335	20250314	132000	78363056	1318	1318	1318	1318	50
336	20250314	131900	78297156	1318	1318	1318	1318	50
337	20250314	131800	78231256	1317	1318	1319	1317	3275
338	20250314	131700	73916210	1318	1318	1318	1318	50
339	20250314	131600	73850310	1318	1318	1318	1318	50
340	20250314	131500	73784410	1318	1318	1318	1318	50
341	20250314	131400	73718510	1318	1318	1318	1318	100
342	20250314	131300	73586710	1318	1318	1318	1318	50
343	20250314	131200	73520810	1320	1318	1320	1318	68
344	20250314	131100	73431150	1318	1318	1318	1318	50
345	20250314	131000	73365250	1318	1318	1318	1318	50
346	20250314	130900	73299350	1320	1319	1320	1319	890
347	20250314	130800	72125437	1320	1319	1320	1319	1285
348	20250314	130700	70429937	1319	1320	1320	1319	608
349	20250314	130600	69627482	1319	1321	1321	1319	1900
350	20250314	130500	67120285	1320	1320	1320	1320	50
351	20250314	130400	67054285	1320	1320	1320	1320	50
352	20250314	130300	66988285	1320	1320	1320	1320	50
353	20250314	130200	66922285	1320	1322	1322	1320	350
354	20250314	130100	66459685	1320	1320	1320	1320	50
355	20250314	130000	66393685	1320	1320	1320	1320	652
356	20250314	125900	65533045	1320	1320	1320	1320	0
357	20250314	125800	65533045	1320	1320	1320	1320	0
358	20250314	125700	65533045	1320	1320	1320	1320	0
359	20250314	125600	65533045	1320	1320	1320	1320	0
360	20250314	125500	65533045	1320	1320	1320	1320	0
361	20250314	125400	65533045	1320	1320	1320	1320	0
362	20250314	125300	65533045	1320	1320	1320	1320	100
363	20250314	125200	65401045	1321	1322	1322	1321	3764
364	20250314	125100	60425439	1323	1323	1323	1323	0
365	20250314	125000	60425439	1323	1323	1323	1323	0
366	20250314	124900	60425439	1323	1323	1323	1323	0
367	20250314	124800	60425439	1323	1323	1323	1323	0
368	20250314	124700	60425439	1323	1323	1323	1323	0
369	20250314	124600	60425439	1323	1323	1323	1323	50
370	20250314	124500	60359289	1323	1323	1323	1323	0
371	20250314	124400	60359289	1323	1323	1323	1323	475
372	20250314	124300	59730864	1323	1323	1323	1323	0
373	20250314	124200	59730864	1323	1323	1323	1323	0
374	20250314	124100	59730864	1323	1323	1323	1323	45
375	20250314	124000	59671329	1323	1323	1323	1323	30
376	20250314	123900	59631639	1323	1323	1323	1323	7
377	20250314	123800	59622378	1324	1324	1324	1324	857
378	20250314	123700	58487710	1325	1325	1325	1325	0
379	20250314	123600	58487710	1325	1325	1325	1325	304
380	20250314	123500	58084910	1324	1324	1324	1324	0
381	20250314	123400	58084910	1324	1324	1324	1324	0
382	20250314	123300	58084910	1324	1324	1324	1324	0
383	20250314	123200	58084910	1324	1324	1324	1324	0
384	20250314	123100	58084910	1324	1324	1324	1324	0
385	20250314	123000	58084910	1324	1324	1324	1324	0
386	20250314	122900	58084910	1324	1324	1324	1324	0
387	20250314	122800	58084910	1324	1324	1324	1324	0
388	20250314	122700	58084910	1324	1324	1324	1324	0
389	20250314	122600	58084910	1324	1324	1324	1324	0
390	20250314	122500	58084910	1324	1324	1324	1324	0
391	20250314	122400	58084910	1324	1324	1324	1324	0
392	20250314	122300	58084910	1324	1324	1324	1324	0
393	20250314	122200	58084910	1324	1324	1324	1324	0
394	20250314	122100	58084910	1324	1324	1324	1324	0
395	20250314	122000	58084910	1324	1324	1324	1324	0
396	20250314	121900	58084910	1324	1324	1324	1324	0
397	20250314	121800	58084910	1324	1324	1324	1324	0
398	20250314	121700	58084910	1324	1324	1324	1324	7
399	20250314	121600	58075642	1325	1325	1325	1325	2
400	20250314	121500	58072992	1325	1325	1325	1325	0
401	20250314	121400	58072992	1325	1325	1325	1325	0
402	20250314	121300	58072992	1325	1325	1325	1325	0
403	20250314	121200	58072992	1325	1325	1325	1325	1101
404	20250314	121100	56614167	1326	1327	1329	1326	1057
405	20250314	121000	55212569	1326	1326	1326	1326	0
406	20250314	120900	55212569	1326	1326	1326	1326	79
407	20250314	120800	55107815	1326	1326	1326	1326	0
408	20250314	120700	55107815	1326	1326	1326	1326	0
409	20250314	120600	55107815	1326	1326	1326	1326	0
410	20250314	120500	55107815	1326	1326	1326	1326	0
411	20250314	120400	55107815	1326	1326	1326	1326	2
412	20250314	120300	55105163	1326	1326	1326	1326	0
413	20250314	120200	55105163	1326	1326	1326	1326	0
414	20250314	120100	55105163	1326	1326	1326	1326	0
415	20250314	120000	55105163	1326	1326	1326	1326	0
416	20250314	115900	55105163	1326	1326	1326	1326	1
417	20250314	115800	55103837	1325	1325	1325	1325	0
418	20250314	115700	55103837	1325	1325	1325	1325	0
419	20250314	115600	55103837	1325	1325	1325	1325	0
420	20250314	115500	55103837	1325	1325	1325	1325	0
421	20250314	115400	55103837	1325	1325	1325	1325	0
422	20250314	115300	55103837	1325	1325	1325	1325	1
423	20250314	115200	55102512	1329	1329	1329	1329	0
424	20250314	115100	55102512	1329	1329	1329	1329	46
425	20250314	115000	55041378	1329	1329	1329	1329	0
426	20250314	114900	55041378	1329	1329	1329	1329	0
427	20250314	114800	55041378	1329	1329	1329	1329	0
428	20250314	114700	55041378	1329	1329	1329	1329	0
429	20250314	114600	55041378	1329	1329	1329	1329	0
430	20250314	114500	55041378	1329	1329	1329	1329	0
431	20250314	114400	55041378	1329	1329	1329	1329	2
432	20250314	114300	55038720	1323	1323	1323	1323	0
433	20250314	114200	55038720	1323	1323	1323	1323	0
434	20250314	114100	55038720	1323	1323	1323	1323	0
435	20250314	114000	55038720	1323	1323	1323	1323	0
436	20250314	113900	55038720	1323	1323	1323	1323	0
437	20250314	113800	55038720	1323	1323	1323	1323	2
438	20250314	113700	55036074	1334	1334	1334	1334	0
439	20250314	113600	55036074	1334	1334	1334	1334	0
440	20250314	113500	55036074	1334	1334	1334	1334	0
441	20250314	113400	55036074	1334	1334	1334	1334	0
442	20250314	113300	55036074	1334	1334	1334	1334	0
443	20250314	113200	55036074	1334	1334	1334	1334	0
444	20250314	113100	55036074	1334	1334	1334	1334	0
445	20250314	113000	55036074	1334	1324	1334	1324	3744
446	20250314	112900	50052955	1324	1324	1324	1324	0
447	20250314	112800	50052955	1324	1324	1324	1324	0
448	20250314	112700	50052955	1324	1324	1324	1324	0
449	20250314	112600	50052955	1324	1324	1324	1324	0
450	20250314	112500	50052955	1324	1324	1324	1324	0
451	20250314	112400	50052955	1324	1324	1324	1324	0
452	20250314	112300	50052955	1324	1324	1324	1324	1
453	20250314	112200	50051631	1320	1320	1320	1320	0
454	20250314	112100	50051631	1320	1320	1320	1320	0
455	20250314	112000	50051631	1320	1320	1320	1320	0
456	20250314	111900	50051631	1320	1320	1320	1320	0
457	20250314	111800	50051631	1320	1320	1320	1320	0
458	20250314	111700	50051631	1320	1320	1320	1320	0
459	20250314	111600	50051631	1320	1320	1320	1320	1
460	20250314	111500	50050311	1320	1320	1320	1320	86
461	20250314	111400	49936791	1320	1320	1320	1320	1339
462	20250314	111300	48169311	1321	1321	1321	1321	784
463	20250314	111200	47133647	1322	1323	1323	1322	1527
464	20250314	111100	45114576	1323	1323	1323	1323	0
465	20250314	111000	45114576	1323	1323	1323	1323	0
466	20250314	110900	45114576	1323	1323	1323	1323	0
467	20250314	110800	45114576	1323	1323	1323	1323	90
468	20250314	110700	44995506	1322	1322	1322	1322	0
469	20250314	110600	44995506	1322	1322	1322	1322	0
470	20250314	110500	44995506	1322	1322	1322	1322	0
471	20250314	110400	44995506	1322	1322	1322	1322	1202
472	20250314	110300	43406462	1323	1323	1323	1323	10
473	20250314	110200	43393232	1325	1323	1325	1323	2300
474	20250314	110100	40348058	1325	1325	1325	1325	0
475	20250314	110000	40348058	1325	1325	1325	1325	0
476	20250314	105900	40348058	1325	1325	1325	1325	0
477	20250314	105800	40348058	1325	1325	1325	1325	90
478	20250314	105700	40228808	1325	1325	1325	1325	0
479	20250314	105600	40228808	1325	1325	1325	1325	0
480	20250314	105500	40228808	1325	1325	1325	1325	0
481	20250314	105400	40228808	1325	1325	1325	1325	0
482	20250314	105300	40228808	1325	1325	1325	1325	0
483	20250314	105200	40228808	1325	1325	1325	1325	0
484	20250314	105100	40228808	1325	1325	1325	1325	0
485	20250314	105000	40228808	1325	1325	1325	1325	0
486	20250314	104900	40228808	1325	1325	1325	1325	0
487	20250314	104800	40228808	1325	1325	1325	1325	4
488	20250314	104700	40223508	1325	1325	1325	1325	396
489	20250314	104600	39698808	1325	1325	1325	1325	0
490	20250314	104500	39698808	1325	1325	1325	1325	0
491	20250314	104400	39698808	1325	1325	1325	1325	0
492	20250314	104300	39698808	1325	1325	1325	1325	0
493	20250314	104200	39698808	1325	1325	1325	1325	3
494	20250314	104100	39694833	1324	1324	1324	1324	0
495	20250314	104000	39694833	1324	1324	1324	1324	0
496	20250314	103900	39694833	1324	1324	1324	1324	479
497	20250314	103800	39060637	1324	1324	1324	1324	0
498	20250314	103700	39060637	1324	1324	1324	1324	0
499	20250314	103600	39060637	1324	1324	1324	1324	0
500	20250314	103500	39060637	1324	1324	1324	1324	0
501	20250314	103400	39060637	1324	1324	1324	1324	9
502	20250314	103300	39048721	1322	1322	1322	1322	0
503	20250314	103200	39048721	1322	1322	1322	1322	0
504	20250314	103100	39048721	1322	1324	1324	1322	512
505	20250314	103000	38371833	1324	1324	1324	1323	195
506	20250314	102900	38113655	1325	1325	1325	1325	0
507	20250314	102800	38113655	1325	1325	1325	1325	0
508	20250314	102700	38113655	1325	1325	1325	1325	2
509	20250314	102600	38111005	1325	1325	1325	1325	0
510	20250314	102500	38111005	1325	1325	1325	1325	0
511	20250314	102400	38111005	1325	1325	1325	1325	0
512	20250314	102300	38111005	1325	1325	1325	1325	0
513	20250314	102200	38111005	1325	1325	1325	1325	0
514	20250314	102100	38111005	1325	1325	1325	1325	0
515	20250314	102000	38111005	1325	1326	1326	1325	99
516	20250314	101900	37979829	1325	1325	1325	1325	0
517	20250314	101800	37979829	1325	1327	1327	1325	4
518	20250314	101700	37974525	1327	1326	1327	1326	1498
519	20250314	101600	35987034	1326	1326	1326	1326	1
520	20250314	101500	35985708	1321	1321	1321	1321	0
521	20250314	101400	35985708	1321	1321	1321	1321	0
522	20250314	101300	35985708	1321	1321	1321	1321	1843
523	20250314	101200	33551105	1322	1322	1322	1322	1230
524	20250314	101100	31925045	1326	1323	1326	1322	2108
525	20250314	101000	29137313	1324	1324	1324	1324	122
526	20250314	100900	28975785	1326	1326	1326	1326	0
527	20250314	100800	28975785	1326	1326	1326	1326	10
528	20250314	100700	28962525	1327	1327	1327	1327	0
529	20250314	100600	28962525	1327	1327	1327	1327	0
530	20250314	100500	28962525	1327	1327	1327	1327	0
531	20250314	100400	28962525	1327	1327	1327	1327	195
532	20250314	100300	28703760	1327	1327	1327	1327	200
533	20250314	100200	28438360	1327	1327	1327	1327	0
534	20250314	100100	28438360	1327	1327	1327	1327	0
535	20250314	100000	28438360	1327	1327	1327	1327	0
536	20250314	095900	28438360	1327	1327	1327	1327	0
537	20250314	095800	28438360	1327	1327	1327	1327	8
538	20250314	095700	28427744	1327	1327	1327	1327	0
539	20250314	095600	28427744	1327	1327	1327	1327	0
540	20250314	095500	28427744	1327	1327	1327	1327	0
541	20250314	095400	28427744	1327	1327	1327	1327	0
542	20250314	095300	28427744	1327	1327	1327	1327	2
543	20250314	095200	28425090	1323	1323	1323	1323	0
544	20250314	095100	28425090	1323	1323	1323	1323	22
545	20250314	095000	28395984	1322	1323	1323	1322	547
546	20250314	094900	27672803	1323	1323	1323	1323	0
547	20250314	094800	27672803	1323	1323	1323	1323	303
548	20250314	094700	27271934	1327	1327	1327	1327	0
549	20250314	094600	27271934	1327	1327	1327	1327	1
550	20250314	094500	27270607	1327	1327	1327	1327	0
551	20250314	094400	27270607	1327	1327	1327	1327	0
552	20250314	094300	27270607	1327	1327	1327	1327	0
553	20250314	094200	27270607	1327	1327	1327	1327	3
554	20250314	094100	27266626	1322	1322	1322	1322	0
555	20250314	094000	27266626	1322	1322	1322	1322	353
556	20250314	093900	26799960	1322	1324	1324	1321	8191
557	20250314	093800	15966696	1330	1325	1330	1325	889
558	20250314	093700	14788721	1326	1326	1326	1326	1101
559	20250314	093600	13328795	1330	1330	1330	1330	10
560	20250314	093500	13315495	1330	1330	1330	1330	0
561	20250314	093400	13315495	1330	1330	1330	1330	1
562	20250314	093300	13314165	1326	1326	1326	1326	1
563	20250314	093200	13312839	1330	1330	1330	1330	0
564	20250314	093100	13312839	1330	1330	1330	1330	0
565	20250314	093000	13312839	1330	1330	1330	1330	1
566	20250314	092900	13311509	1330	1330	1330	1330	9
567	20250314	092800	13299539	1325	1325	1325	1325	0
568	20250314	092700	13299539	1325	1325	1325	1325	299
569	20250314	092600	12903364	1325	1325	1325	1325	0
570	20250314	092500	12903364	1325	1330	1330	1325	316
571	20250314	092400	12483169	1332	1332	1332	1332	0
572	20250314	092300	12483169	1332	1324	1332	1324	475
573	20250314	092200	11851269	1324	1324	1324	1324	0
574	20250314	092100	11851269	1324	1324	1324	1324	1295
575	20250314	092000	10136689	1323	1323	1323	1323	0
576	20250314	091900	10136689	1323	1323	1323	1323	0
577	20250314	091800	10136689	1323	1323	1323	1323	1087
578	20250314	091700	8698588	1321	1321	1321	1321	0
579	20250314	091600	8698588	1321	1332	1332	1321	4058
580	20250314	091500	3314613	1333	1333	1333	1333	1
581	20250314	091400	3313280	1334	1334	1334	1334	1083
582	20250314	091300	1868558	1334	1334	1334	1334	0
583	20250314	091200	1868558	1334	1334	1334	1334	0
584	20250314	091100	1868558	1334	1340	1340	1334	80
585	20250314	091000	1761406	1334	1336	1336	1334	3
586	20250314	090900	1757401	1330	1330	1330	1330	0
587	20250314	090800	1757401	1330	1330	1330	1330	0
588	20250314	090700	1757401	1330	1330	1330	1330	0
589	20250314	090600	1757401	1330	1331	1331	1330	190
590	20250314	090500	1504553	1331	1331	1331	1331	2
591	20250314	090400	1501891	1330	1334	1334	1330	1009
592	20250314	090300	158562	1331	1331	1331	1331	0
593	20250314	090200	158562	1331	1331	1331	1331	0
594	20250314	090100	158562	1331	1331	1331	1331	0
595	20250314	090000	158562	1331	1346	1346	1331	118