KissMeData/115610/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	202000	122635144	1902	1902	1902	1902	512
3	20250314	201900	122635144	1902	1902	1902	1902	0
4	20250314	201800	122635144	1902	1902	1902	1902	0
5	20250314	201700	122635144	1902	1902	1902	1902	0
6	20250314	201600	122635144	1902	1902	1902	1902	0
7	20250314	201500	122635144	1902	1902	1902	1902	0
8	20250314	201400	122635144	1902	1902	1902	1902	0
9	20250314	201300	122635144	1902	1902	1902	1902	0
10	20250314	201200	122635144	1902	1902	1902	1902	0
11	20250314	201100	122635144	1902	1902	1902	1902	0
12	20250314	201000	122635144	1902	1902	1902	1902	0
13	20250314	200900	122635144	1902	1902	1902	1902	0
14	20250314	200800	122635144	1902	1902	1902	1902	0
15	20250314	200700	122635144	1902	1902	1902	1902	0
16	20250314	200600	122635144	1902	1902	1902	1902	0
17	20250314	200500	122635144	1902	1902	1902	1902	0
18	20250314	200400	122635144	1902	1902	1902	1902	0
19	20250314	200300	122635144	1902	1902	1902	1902	0
20	20250314	200200	122635144	1902	1902	1902	1902	0
21	20250314	200100	122635144	1902	1902	1902	1902	0
22	20250314	200000	122635144	1902	1902	1902	1902	0
23	20250314	195900	122635144	1902	1902	1902	1902	0
24	20250314	195800	122635144	1902	1902	1902	1902	0
25	20250314	195700	122635144	1902	1902	1902	1902	0
26	20250314	195600	122635144	1902	1902	1902	1902	0
27	20250314	195500	122635144	1902	1902	1902	1902	0
28	20250314	195400	122635144	1902	1902	1902	1902	0
29	20250314	195300	122635144	1902	1902	1902	1902	0
30	20250314	195200	122635144	1902	1902	1902	1902	0
31	20250314	195100	122635144	1902	1902	1902	1902	0
32	20250314	195000	122635144	1902	1902	1902	1902	512
33	20250314	194900	122635144	1902	1902	1902	1902	0
34	20250314	194800	122635144	1902	1902	1902	1902	0
35	20250314	194700	122635144	1902	1902	1902	1902	0
36	20250314	194600	122635144	1902	1902	1902	1902	0
37	20250314	194500	122635144	1902	1902	1902	1902	0
38	20250314	194400	122635144	1902	1902	1902	1902	0
39	20250314	194300	122635144	1902	1902	1902	1902	0
40	20250314	194200	122635144	1902	1902	1902	1902	0
41	20250314	194100	122635144	1902	1902	1902	1902	0
42	20250314	194000	122635144	1902	1902	1902	1902	0
43	20250314	193900	122635144	1902	1902	1902	1902	0
44	20250314	193800	122635144	1902	1902	1902	1902	0
45	20250314	193700	122635144	1902	1902	1902	1902	0
46	20250314	193600	122635144	1902	1902	1902	1902	0
47	20250314	193500	122635144	1902	1902	1902	1902	0
48	20250314	193400	122635144	1902	1902	1902	1902	0
49	20250314	193300	122635144	1902	1902	1902	1902	0
50	20250314	193200	122635144	1902	1902	1902	1902	0
51	20250314	193100	122635144	1902	1902	1902	1902	0
52	20250314	193000	122635144	1902	1902	1902	1902	0
53	20250314	192900	122635144	1902	1902	1902	1902	0
54	20250314	192800	122635144	1902	1902	1902	1902	0
55	20250314	192700	122635144	1902	1902	1902	1902	0
56	20250314	192600	122635144	1902	1902	1902	1902	0
57	20250314	192500	122635144	1902	1902	1902	1902	0
58	20250314	192400	122635144	1902	1902	1902	1902	0
59	20250314	192300	122635144	1902	1902	1902	1902	0
60	20250314	192200	122635144	1902	1902	1902	1902	0
61	20250314	192100	122635144	1902	1902	1902	1902	0
62	20250314	192000	122635144	1902	1902	1902	1902	512
63	20250314	191900	122635144	1902	1902	1902	1902	0
64	20250314	191800	122635144	1902	1902	1902	1902	0
65	20250314	191700	122635144	1902	1902	1902	1902	0
66	20250314	191600	122635144	1902	1902	1902	1902	0
67	20250314	191500	122635144	1902	1902	1902	1902	0
68	20250314	191400	122635144	1902	1902	1902	1902	0
69	20250314	191300	122635144	1902	1902	1902	1902	0
70	20250314	191200	122635144	1902	1902	1902	1902	0
71	20250314	191100	122635144	1902	1902	1902	1902	0
72	20250314	191000	122635144	1902	1902	1902	1902	0
73	20250314	190900	122635144	1902	1902	1902	1902	0
74	20250314	190800	122635144	1902	1902	1902	1902	0
75	20250314	190700	122635144	1902	1902	1902	1902	0
76	20250314	190600	122635144	1902	1902	1902	1902	0
77	20250314	190500	122635144	1902	1902	1902	1902	0
78	20250314	190400	122635144	1902	1902	1902	1902	0
79	20250314	190300	122635144	1902	1902	1902	1902	0
80	20250314	190200	122635144	1902	1902	1902	1902	0
81	20250314	190100	122635144	1902	1902	1902	1902	0
82	20250314	190000	122635144	1902	1902	1902	1902	0
83	20250314	185900	122635144	1902	1902	1902	1902	0
84	20250314	185800	122635144	1902	1902	1902	1902	0
85	20250314	185700	122635144	1902	1902	1902	1902	0
86	20250314	185600	122635144	1902	1902	1902	1902	0
87	20250314	185500	122635144	1902	1902	1902	1902	0
88	20250314	185400	122635144	1902	1902	1902	1902	0
89	20250314	185300	122635144	1902	1902	1902	1902	0
90	20250314	185200	122635144	1902	1902	1902	1902	0
91	20250314	185100	122635144	1902	1902	1902	1902	0
92	20250314	185000	122635144	1902	1902	1902	1902	512
93	20250314	184900	122635144	1902	1902	1902	1902	0
94	20250314	184800	122635144	1902	1902	1902	1902	0
95	20250314	184700	122635144	1902	1902	1902	1902	0
96	20250314	184600	122635144	1902	1902	1902	1902	0
97	20250314	184500	122635144	1902	1902	1902	1902	0
98	20250314	184400	122635144	1902	1902	1902	1902	0
99	20250314	184300	122635144	1902	1902	1902	1902	0
100	20250314	184200	122635144	1902	1902	1902	1902	0
101	20250314	184100	122635144	1902	1902	1902	1902	0
102	20250314	184000	122635144	1902	1902	1902	1902	0
103	20250314	183900	122635144	1902	1902	1902	1902	0
104	20250314	183800	122635144	1902	1902	1902	1902	0
105	20250314	183700	122635144	1902	1902	1902	1902	0
106	20250314	183600	122635144	1902	1902	1902	1902	0
107	20250314	183500	122635144	1902	1902	1902	1902	0
108	20250314	183400	122635144	1902	1902	1902	1902	0
109	20250314	183300	122635144	1902	1902	1902	1902	0
110	20250314	183200	122635144	1902	1902	1902	1902	0
111	20250314	183100	122635144	1902	1902	1902	1902	0
112	20250314	183000	122635144	1902	1902	1902	1902	0
113	20250314	182900	122635144	1902	1902	1902	1902	0
114	20250314	182800	122635144	1902	1902	1902	1902	0
115	20250314	182700	122635144	1902	1902	1902	1902	0
116	20250314	182600	122635144	1902	1902	1902	1902	0
117	20250314	182500	122635144	1902	1902	1902	1902	0
118	20250314	182400	122635144	1902	1902	1902	1902	0
119	20250314	182300	122635144	1902	1902	1902	1902	0
120	20250314	182200	122635144	1902	1902	1902	1902	0
121	20250314	182100	122635144	1902	1902	1902	1902	0
122	20250314	182000	122635144	1902	1902	1902	1902	512
123	20250314	181900	122635144	1902	1902	1902	1902	0
124	20250314	181800	122635144	1902	1902	1902	1902	0
125	20250314	181700	122635144	1902	1902	1902	1902	0
126	20250314	181600	122635144	1902	1902	1902	1902	0
127	20250314	181500	122635144	1902	1902	1902	1902	0
128	20250314	181400	122635144	1902	1902	1902	1902	0
129	20250314	181300	122635144	1902	1902	1902	1902	0
130	20250314	181200	122635144	1902	1902	1902	1902	0
131	20250314	181100	122635144	1902	1902	1902	1902	0
132	20250314	181000	122635144	1902	1902	1902	1902	0
133	20250314	180900	122635144	1902	1902	1902	1902	0
134	20250314	180800	122635144	1902	1902	1902	1902	0
135	20250314	180700	122635144	1902	1902	1902	1902	0
136	20250314	180600	122635144	1902	1902	1902	1902	0
137	20250314	180500	122635144	1902	1902	1902	1902	0
138	20250314	180400	122635144	1902	1902	1902	1902	0
139	20250314	180300	122635144	1902	1902	1902	1902	0
140	20250314	180200	122635144	1902	1902	1902	1902	0
141	20250314	180100	122635144	1902	1902	1902	1902	0
142	20250314	180000	122635144	1902	1902	1902	1902	0
143	20250314	175900	122635144	1902	1902	1902	1902	0
144	20250314	175800	122635144	1902	1902	1902	1902	0
145	20250314	175700	122635144	1902	1902	1902	1902	0
146	20250314	175600	122635144	1902	1902	1902	1902	0
147	20250314	175500	122635144	1902	1902	1902	1902	0
148	20250314	175400	122635144	1902	1902	1902	1902	0
149	20250314	175300	122635144	1902	1902	1902	1902	0
150	20250314	175200	122635144	1902	1902	1902	1902	0
151	20250314	175100	122635144	1902	1902	1902	1902	0
152	20250314	175000	122635144	1902	1902	1902	1902	512
153	20250314	174900	122635144	1902	1902	1902	1902	0
154	20250314	174800	122635144	1902	1902	1902	1902	0
155	20250314	174700	122635144	1902	1902	1902	1902	0
156	20250314	174600	122635144	1902	1902	1902	1902	0
157	20250314	174500	122635144	1902	1902	1902	1902	0
158	20250314	174400	122635144	1902	1902	1902	1902	0
159	20250314	174300	122635144	1902	1902	1902	1902	0
160	20250314	174200	122635144	1902	1902	1902	1902	0
161	20250314	174100	122635144	1902	1902	1902	1902	0
162	20250314	174000	122635144	1902	1902	1902	1902	0
163	20250314	173900	122635144	1902	1902	1902	1902	0
164	20250314	173800	122635144	1902	1902	1902	1902	0
165	20250314	173700	122635144	1902	1902	1902	1902	0
166	20250314	173600	122635144	1902	1902	1902	1902	0
167	20250314	173500	122635144	1902	1902	1902	1902	0
168	20250314	173400	122635144	1902	1902	1902	1902	0
169	20250314	173300	122635144	1902	1902	1902	1902	0
170	20250314	173200	122635144	1902	1902	1902	1902	0
171	20250314	173100	122635144	1902	1902	1902	1902	0
172	20250314	173000	122635144	1902	1902	1902	1902	0
173	20250314	172900	122635144	1902	1902	1902	1902	0
174	20250314	172800	122635144	1902	1902	1902	1902	0
175	20250314	172700	122635144	1902	1902	1902	1902	0
176	20250314	172600	122635144	1902	1902	1902	1902	0
177	20250314	172500	122635144	1902	1902	1902	1902	0
178	20250314	172400	122635144	1902	1902	1902	1902	0
179	20250314	172300	122635144	1902	1902	1902	1902	0
180	20250314	172200	122635144	1902	1902	1902	1902	0
181	20250314	172100	122635144	1902	1902	1902	1902	0
182	20250314	172000	122635144	1902	1902	1902	1902	512
183	20250314	171900	122635144	1902	1902	1902	1902	0
184	20250314	171800	122635144	1902	1902	1902	1902	0
185	20250314	171700	122635144	1902	1902	1902	1902	0
186	20250314	171600	122635144	1902	1902	1902	1902	0
187	20250314	171500	122635144	1902	1902	1902	1902	0
188	20250314	171400	122635144	1902	1902	1902	1902	0
189	20250314	171300	122635144	1902	1902	1902	1902	0
190	20250314	171200	122635144	1902	1902	1902	1902	0
191	20250314	171100	122635144	1902	1902	1902	1902	0
192	20250314	171000	122635144	1902	1902	1902	1902	0
193	20250314	170900	122635144	1902	1902	1902	1902	0
194	20250314	170800	122635144	1902	1902	1902	1902	0
195	20250314	170700	122635144	1902	1902	1902	1902	0
196	20250314	170600	122635144	1902	1902	1902	1902	0
197	20250314	170500	122635144	1902	1902	1902	1902	0
198	20250314	170400	122635144	1902	1902	1902	1902	0
199	20250314	170300	122635144	1902	1902	1902	1902	0
200	20250314	170200	122635144	1902	1902	1902	1902	0
201	20250314	170100	122635144	1902	1902	1902	1902	0
202	20250314	170000	122635144	1902	1902	1902	1902	0
203	20250314	165900	122635144	1902	1902	1902	1902	0
204	20250314	165800	122635144	1902	1902	1902	1902	0
205	20250314	165700	122635144	1902	1902	1902	1902	0
206	20250314	165600	122635144	1902	1902	1902	1902	0
207	20250314	165500	122635144	1902	1902	1902	1902	0
208	20250314	165400	122635144	1902	1902	1902	1902	0
209	20250314	165300	122635144	1902	1902	1902	1902	0
210	20250314	165200	122635144	1902	1902	1902	1902	0
211	20250314	165100	122635144	1902	1902	1902	1902	0
212	20250314	165000	122635144	1902	1902	1902	1902	512
213	20250314	164900	122635144	1902	1902	1902	1902	0
214	20250314	164800	122635144	1902	1902	1902	1902	0
215	20250314	164700	122635144	1902	1902	1902	1902	0
216	20250314	164600	122635144	1902	1902	1902	1902	0
217	20250314	164500	122635144	1902	1902	1902	1902	0
218	20250314	164400	122635144	1902	1902	1902	1902	0
219	20250314	164300	122635144	1902	1902	1902	1902	0
220	20250314	164200	122635144	1902	1902	1902	1902	0
221	20250314	164100	122635144	1902	1902	1902	1902	0
222	20250314	164000	122635144	1902	1902	1902	1902	0
223	20250314	163900	122635144	1902	1902	1902	1902	0
224	20250314	163800	122635144	1902	1902	1902	1902	0
225	20250314	163700	122635144	1902	1902	1902	1902	0
226	20250314	163600	122635144	1902	1902	1902	1902	0
227	20250314	163500	122635144	1902	1902	1902	1902	0
228	20250314	163400	122635144	1902	1902	1902	1902	0
229	20250314	163300	122635144	1902	1902	1902	1902	0
230	20250314	163200	122635144	1902	1902	1902	1902	0
231	20250314	163100	122635144	1902	1902	1902	1902	0
232	20250314	163000	122635144	1902	1902	1902	1902	0
233	20250314	162900	122635144	1902	1902	1902	1902	0
234	20250314	162800	122635144	1902	1902	1902	1902	0
235	20250314	162700	122635144	1902	1902	1902	1902	0
236	20250314	162600	122635144	1902	1902	1902	1902	0
237	20250314	162500	122635144	1902	1902	1902	1902	0
238	20250314	162400	122635144	1902	1902	1902	1902	0
239	20250314	162300	122635144	1902	1902	1902	1902	0
240	20250314	162200	122635144	1902	1902	1902	1902	0
241	20250314	162100	122635144	1902	1902	1902	1902	0
242	20250314	162000	122635144	1902	1902	1902	1902	512
243	20250314	161900	122635144	1902	1902	1902	1902	0
244	20250314	161800	122635144	1902	1902	1902	1902	0
245	20250314	161700	122635144	1902	1902	1902	1902	0
246	20250314	161600	122635144	1902	1902	1902	1902	0
247	20250314	161500	122635144	1902	1902	1902	1902	0
248	20250314	161400	122635144	1902	1902	1902	1902	0
249	20250314	161300	122635144	1902	1902	1902	1902	0
250	20250314	161200	122635144	1902	1902	1902	1902	0
251	20250314	161100	122635144	1902	1902	1902	1902	0
252	20250314	161000	122635144	1902	1902	1902	1902	0
253	20250314	160900	122635144	1902	1902	1902	1902	0
254	20250314	160800	122635144	1902	1902	1902	1902	0
255	20250314	160700	122635144	1902	1902	1902	1902	0
256	20250314	160600	122635144	1902	1902	1902	1902	0
257	20250314	160500	122635144	1902	1902	1902	1902	0
258	20250314	160400	122635144	1902	1902	1902	1902	0
259	20250314	160300	122635144	1902	1902	1902	1902	0
260	20250314	160200	122635144	1902	1902	1902	1902	0
261	20250314	160100	122635144	1902	1902	1902	1902	0
262	20250314	160000	122635144	1902	1902	1902	1902	0
263	20250314	155900	122635144	1902	1902	1902	1902	0
264	20250314	155800	122635144	1902	1902	1902	1902	0
265	20250314	155700	122635144	1902	1902	1902	1902	0
266	20250314	155600	122635144	1902	1902	1902	1902	0
267	20250314	155500	122635144	1902	1902	1902	1902	0
268	20250314	155400	122635144	1902	1902	1902	1902	0
269	20250314	155300	122635144	1902	1902	1902	1902	0
270	20250314	155200	122635144	1902	1902	1902	1902	0
271	20250314	155100	122635144	1902	1902	1902	1902	0
272	20250314	155000	122635144	1902	1902	1902	1902	512
273	20250314	154900	122635144	1902	1902	1902	1902	0
274	20250314	154800	122635144	1902	1902	1902	1902	0
275	20250314	154700	122635144	1902	1902	1902	1902	0
276	20250314	154600	122635144	1902	1902	1902	1902	0
277	20250314	154500	122635144	1902	1902	1902	1902	0
278	20250314	154400	122635144	1902	1902	1902	1902	0
279	20250314	154300	122635144	1902	1902	1902	1902	0
280	20250314	154200	122635144	1902	1902	1902	1902	0
281	20250314	154100	122635144	1902	1902	1902	1902	0
282	20250314	154000	122635144	1902	1902	1902	1902	0
283	20250314	153900	122635144	1902	1902	1902	1902	0
284	20250314	153800	122635144	1902	1902	1902	1902	0
285	20250314	153700	122635144	1902	1902	1902	1902	0
286	20250314	153600	122635144	1902	1902	1902	1902	0
287	20250314	153500	122635144	1902	1902	1902	1902	0
288	20250314	153400	122635144	1902	1902	1902	1902	0
289	20250314	153300	122635144	1902	1902	1902	1902	0
290	20250314	153200	122635144	1902	1902	1902	1902	0
291	20250314	153100	122635144	1902	1902	1902	1902	0
292	20250314	153000	122635144	1902	1902	1902	1902	512
293	20250314	152900	121661320	1909	1909	1909	1909	0
294	20250314	152800	121661320	1909	1909	1909	1909	0
295	20250314	152700	121661320	1909	1909	1909	1909	0
296	20250314	152600	121661320	1909	1909	1909	1909	0
297	20250314	152500	121661320	1909	1909	1909	1909	0
298	20250314	152400	121661320	1909	1909	1909	1909	0
299	20250314	152300	121661320	1909	1909	1909	1909	0
300	20250314	152200	121661320	1909	1909	1909	1909	0
301	20250314	152100	121661320	1909	1909	1909	1909	0
302	20250314	152000	121661320	1909	1909	1909	1909	0
303	20250314	151900	121661320	1909	1909	1909	1909	2
304	20250314	151800	121657502	1901	1910	1910	1901	203
305	20250314	151700	121270924	1909	1909	1909	1909	10
306	20250314	151600	121251834	1910	1910	1910	1910	0
307	20250314	151500	121251834	1910	1910	1910	1910	0
308	20250314	151400	121251834	1910	1910	1910	1910	0
309	20250314	151300	121251834	1910	1909	1910	1909	4
310	20250314	151200	121244195	1910	1900	1910	1900	2449
311	20250314	151100	116590944	1900	1900	1900	1900	244
312	20250314	151000	116127344	1899	1900	1900	1899	221
313	20250314	150900	115707564	1900	1900	1900	1900	4
314	20250314	150800	115699964	1900	1900	1900	1900	4
315	20250314	150700	115692364	1900	1900	1900	1899	197
316	20250314	150600	115318254	1899	1900	1900	1899	801
317	20250314	150500	113797150	1900	1899	1900	1899	474
318	20250314	150400	112896684	1899	1899	1899	1899	106
319	20250314	150300	112695390	1900	1899	1900	1899	255
320	20250314	150200	112211140	1900	1900	1900	1900	91
321	20250314	150100	112038240	1900	1899	1901	1899	90
322	20250314	150000	111867308	1899	1901	1902	1899	598
323	20250314	145900	110730938	1902	1902	1902	1902	0
324	20250314	145800	110730938	1902	1902	1902	1902	0
325	20250314	145700	110730938	1902	1901	1902	1901	5
326	20250314	145600	110721429	1901	1901	1901	1901	40
327	20250314	145500	110645389	1902	1902	1902	1902	0
328	20250314	145400	110645389	1902	1900	1902	1899	1256
329	20250314	145300	108259025	1899	1899	1899	1899	0
330	20250314	145200	108259025	1899	1899	1899	1899	2
331	20250314	145100	108255227	1899	1899	1899	1899	25
332	20250314	145000	108207752	1899	1899	1899	1899	74
333	20250314	144900	108067226	1899	1899	1899	1899	35
334	20250314	144800	108000761	1899	1899	1899	1899	4
335	20250314	144700	107993165	1899	1899	1899	1899	6
336	20250314	144600	107981771	1899	1899	1899	1899	3
337	20250314	144500	107976074	1899	1899	1899	1899	145
338	20250314	144400	107700719	1899	1899	1899	1899	54
339	20250314	144300	107598173	1899	1899	1899	1899	97
340	20250314	144200	107413970	1899	1899	1899	1899	0
341	20250314	144100	107413970	1899	1899	1899	1899	2
342	20250314	144000	107410172	1897	1897	1897	1897	30
343	20250314	143900	107353262	1897	1897	1897	1897	0
344	20250314	143800	107353262	1897	1897	1897	1897	299
345	20250314	143700	106786059	1900	1900	1900	1900	0
346	20250314	143600	106786059	1900	1900	1900	1900	0
347	20250314	143500	106786059	1900	1900	1900	1900	0
348	20250314	143400	106786059	1900	1900	1900	1900	0
349	20250314	143300	106786059	1900	1900	1900	1900	0
350	20250314	143200	106786059	1900	1900	1900	1900	0
351	20250314	143100	106786059	1900	1900	1900	1900	1
352	20250314	143000	106784159	1900	1897	1900	1897	11
353	20250314	142900	106763262	1900	1900	1900	1900	0
354	20250314	142800	106763262	1900	1900	1900	1900	0
355	20250314	142700	106763262	1900	1900	1900	1900	400
356	20250314	142600	106003262	1900	1900	1900	1900	0
357	20250314	142500	106003262	1900	1900	1900	1900	0
358	20250314	142400	106003262	1900	1900	1900	1900	0
359	20250314	142300	106003262	1900	1900	1900	1900	270
360	20250314	142200	105490262	1896	1896	1896	1896	0
361	20250314	142100	105490262	1896	1897	1897	1896	15
362	20250314	142000	105461812	1900	1896	1900	1896	69
363	20250314	141900	105330972	1896	1896	1896	1896	100
364	20250314	141800	105141372	1896	1893	1896	1893	133
365	20250314	141700	104889294	1900	1900	1900	1900	0
366	20250314	141600	104889294	1900	1900	1900	1900	405
367	20250314	141500	104119794	1904	1904	1904	1904	0
368	20250314	141400	104119794	1904	1904	1904	1904	0
369	20250314	141300	104119794	1904	1904	1904	1904	0
370	20250314	141200	104119794	1904	1904	1904	1904	0
371	20250314	141100	104119794	1904	1904	1904	1904	60
372	20250314	141000	104005554	1904	1904	1904	1904	0
373	20250314	140900	104005554	1904	1904	1904	1904	0
374	20250314	140800	104005554	1904	1904	1904	1904	200
375	20250314	140700	103624754	1904	1904	1904	1904	0
376	20250314	140600	103624754	1904	1904	1904	1904	1
377	20250314	140500	103622850	1904	1904	1904	1904	0
378	20250314	140400	103622850	1904	1904	1904	1904	31
379	20250314	140300	103563826	1905	1905	1905	1905	0
380	20250314	140200	103563826	1905	1905	1905	1905	539
381	20250314	140100	102537031	1905	1905	1905	1905	0
382	20250314	140000	102537031	1905	1905	1905	1905	485
383	20250314	135900	101613106	1905	1905	1905	1905	4000
384	20250314	135800	93993106	1905	1905	1905	1905	0
385	20250314	135700	93993106	1905	1905	1905	1905	0
386	20250314	135600	93993106	1905	1905	1905	1905	0
387	20250314	135500	93993106	1905	1905	1905	1905	0
388	20250314	135400	93993106	1905	1905	1905	1905	0
389	20250314	135300	93993106	1905	1905	1905	1905	0
390	20250314	135200	93993106	1905	1905	1905	1905	0
391	20250314	135100	93993106	1905	1905	1905	1905	0
392	20250314	135000	93993106	1905	1905	1905	1905	0
393	20250314	134900	93993106	1905	1905	1905	1905	0
394	20250314	134800	93993106	1905	1903	1905	1891	5238
395	20250314	134700	84054779	1905	1905	1905	1905	0
396	20250314	134600	84054779	1905	1905	1905	1905	183
397	20250314	134500	83706164	1905	1905	1905	1905	0
398	20250314	134400	83706164	1905	1905	1905	1905	2
399	20250314	134300	83702354	1905	1905	1905	1905	0
400	20250314	134200	83702354	1905	1905	1905	1905	0
401	20250314	134100	83702354	1905	1905	1905	1905	0
402	20250314	134000	83702354	1905	1905	1905	1905	0
403	20250314	133900	83702354	1905	1905	1905	1905	0
404	20250314	133800	83702354	1905	1905	1905	1905	0
405	20250314	133700	83702354	1905	1905	1905	1905	3
406	20250314	133600	83696639	1903	1903	1903	1903	0
407	20250314	133500	83696639	1903	1903	1903	1903	0
408	20250314	133400	83696639	1903	1903	1903	1903	0
409	20250314	133300	83696639	1903	1903	1903	1903	0
410	20250314	133200	83696639	1903	1903	1903	1903	20
411	20250314	133100	83658579	1905	1905	1905	1905	0
412	20250314	133000	83658579	1905	1905	1905	1905	0
413	20250314	132900	83658579	1905	1905	1905	1905	0
414	20250314	132800	83658579	1905	1905	1905	1905	10
415	20250314	132700	83639529	1903	1903	1903	1903	0
416	20250314	132600	83639529	1903	1903	1903	1903	0
417	20250314	132500	83639529	1903	1903	1903	1903	1
418	20250314	132400	83637626	1903	1903	1903	1903	0
419	20250314	132300	83637626	1903	1903	1903	1903	0
420	20250314	132200	83637626	1903	1903	1903	1903	0
421	20250314	132100	83637626	1903	1903	1903	1903	0
422	20250314	132000	83637626	1903	1903	1903	1903	0
423	20250314	131900	83637626	1903	1903	1903	1903	0
424	20250314	131800	83637626	1903	1904	1904	1903	860
425	20250314	131700	82000526	1904	1904	1904	1904	80
426	20250314	131600	81848206	1904	1904	1904	1904	0
427	20250314	131500	81848206	1904	1904	1904	1904	0
428	20250314	131400	81848206	1904	1904	1904	1904	0
429	20250314	131300	81848206	1904	1904	1904	1904	0
430	20250314	131200	81848206	1904	1904	1904	1904	0
431	20250314	131100	81848206	1904	1904	1904	1904	0
432	20250314	131000	81848206	1904	1904	1904	1904	1
433	20250314	130900	81846302	1904	1904	1904	1904	0
434	20250314	130800	81846302	1904	1904	1904	1904	0
435	20250314	130700	81846302	1904	1904	1904	1904	0
436	20250314	130600	81846302	1904	1903	1904	1903	288
437	20250314	130500	81298235	1904	1904	1904	1904	0
438	20250314	130400	81298235	1904	1904	1904	1904	0
439	20250314	130300	81298235	1904	1904	1904	1904	0
440	20250314	130200	81298235	1904	1903	1904	1903	8
441	20250314	130100	81283007	1903	1903	1903	1903	7
442	20250314	130000	81269686	1904	1904	1904	1904	5
443	20250314	125900	81260166	1904	1905	1909	1898	5431
444	20250314	125800	70936993	1910	1910	1910	1910	0
445	20250314	125700	70936993	1910	1910	1910	1910	81
446	20250314	125600	70782283	1910	1910	1910	1910	0
447	20250314	125500	70782283	1910	1910	1910	1910	11
448	20250314	125400	70761273	1911	1903	1911	1903	397
449	20250314	125300	70005404	1907	1907	1907	1907	0
450	20250314	125200	70005404	1907	1905	1907	1905	50
451	20250314	125100	69910117	1911	1911	1911	1911	0
452	20250314	125000	69910117	1911	1911	1911	1911	0
453	20250314	124900	69910117	1911	1911	1911	1911	0
454	20250314	124800	69910117	1911	1911	1911	1911	0
455	20250314	124700	69910117	1911	1911	1911	1911	0
456	20250314	124600	69910117	1911	1911	1911	1911	0
457	20250314	124500	69910117	1911	1912	1912	1903	1432
458	20250314	124400	67183851	1913	1907	1913	1905	535
459	20250314	124300	66164611	1916	1916	1916	1916	0
460	20250314	124200	66164611	1916	1916	1916	1916	0
461	20250314	124100	66164611	1916	1913	1916	1913	4
462	20250314	124000	66156953	1918	1916	1918	1915	42
463	20250314	123900	66076440	1918	1916	1918	1914	64
464	20250314	123800	65953740	1916	1917	1919	1915	38
465	20250314	123700	65880873	1918	1918	1919	1912	46
466	20250314	123600	65792667	1918	1905	1918	1905	794
467	20250314	123500	64277176	1910	1910	1910	1910	100
468	20250314	123400	64086176	1910	1908	1910	1906	512
469	20250314	123300	63110228	1909	1909	1909	1909	0
470	20250314	123200	63110228	1909	1909	1909	1909	1
471	20250314	123100	63108319	1908	1908	1908	1908	0
472	20250314	123000	63108319	1908	1908	1908	1908	0
473	20250314	122900	63108319	1908	1908	1908	1908	1
474	20250314	122800	63106411	1909	1909	1909	1909	1
475	20250314	122700	63104502	1907	1907	1907	1907	11
476	20250314	122600	63083525	1908	1908	1908	1908	0
477	20250314	122500	63083525	1908	1908	1908	1908	1
478	20250314	122400	63081617	1909	1909	1909	1909	7
479	20250314	122300	63068254	1909	1909	1909	1909	0
480	20250314	122200	63068254	1909	1909	1909	1909	48
481	20250314	122100	62976622	1909	1909	1909	1909	0
482	20250314	122000	62976622	1909	1909	1909	1909	0
483	20250314	121900	62976622	1909	1908	1909	1908	18
484	20250314	121800	62942261	1909	1909	1909	1909	0
485	20250314	121700	62942261	1909	1909	1909	1909	0
486	20250314	121600	62942261	1909	1909	1909	1909	0
487	20250314	121500	62942261	1909	1908	1909	1908	2
488	20250314	121400	62938444	1910	1910	1910	1910	0
489	20250314	121300	62938444	1910	1910	1910	1910	0
490	20250314	121200	62938444	1910	1909	1910	1909	3
491	20250314	121100	62932716	1915	1915	1915	1915	0
492	20250314	121000	62932716	1915	1915	1915	1915	5
493	20250314	120900	62923141	1915	1915	1915	1915	0
494	20250314	120800	62923141	1915	1915	1915	1915	0
495	20250314	120700	62923141	1915	1915	1915	1915	0
496	20250314	120600	62923141	1915	1915	1915	1915	0
497	20250314	120500	62923141	1915	1915	1915	1915	0
498	20250314	120400	62923141	1915	1915	1915	1915	0
499	20250314	120300	62923141	1915	1915	1915	1915	0
500	20250314	120200	62923141	1915	1915	1915	1915	0
501	20250314	120100	62923141	1915	1915	1915	1915	15
502	20250314	120000	62894416	1915	1910	1915	1910	34
503	20250314	115900	62829383	1909	1909	1909	1909	2
504	20250314	115800	62825565	1908	1908	1908	1908	1
505	20250314	115700	62823657	1912	1912	1912	1912	0
506	20250314	115600	62823657	1912	1912	1912	1912	0
507	20250314	115500	62823657	1912	1908	1912	1908	10
508	20250314	115400	62804551	1907	1908	1911	1906	119
509	20250314	115300	62577713	1907	1907	1907	1907	1
510	20250314	115200	62575806	1915	1907	1915	1906	190
511	20250314	115100	62212838	1911	1911	1911	1911	0
512	20250314	115000	62212838	1911	1907	1911	1907	13
513	20250314	114900	62188017	1910	1907	1910	1907	358
514	20250314	114800	61504689	1906	1907	1908	1906	318
515	20250314	114700	60898233	1906	1906	1906	1906	0
516	20250314	114600	60898233	1906	1906	1906	1906	1
517	20250314	114500	60896327	1906	1905	1907	1905	681
518	20250314	114400	59598406	1905	1905	1905	1905	122
519	20250314	114300	59365996	1905	1905	1905	1905	0
520	20250314	114200	59365996	1905	1905	1905	1905	0
521	20250314	114100	59365996	1905	1905	1905	1905	17
522	20250314	114000	59333611	1905	1904	1905	1904	237
523	20250314	113900	58882247	1904	1904	1904	1904	20
524	20250314	113800	58844167	1904	1904	1904	1903	93
525	20250314	113700	58667171	1904	1903	1904	1903	63
526	20250314	113600	58547277	1903	1903	1903	1903	0
527	20250314	113500	58547277	1903	1903	1903	1903	0
528	20250314	113400	58547277	1903	1903	1903	1903	0
529	20250314	113300	58547277	1903	1903	1903	1903	0
530	20250314	113200	58547277	1903	1903	1903	1903	0
531	20250314	113100	58547277	1903	1902	1903	1902	14
532	20250314	113000	58520639	1902	1902	1902	1902	0
533	20250314	112900	58520639	1902	1902	1902	1902	0
534	20250314	112800	58520639	1902	1901	1902	1901	2
535	20250314	112700	58516836	1900	1900	1900	1900	0
536	20250314	112600	58516836	1900	1900	1900	1900	0
537	20250314	112500	58516836	1900	1900	1900	1900	0
538	20250314	112400	58516836	1900	1900	1900	1900	235
539	20250314	112300	58070336	1900	1900	1900	1900	7
540	20250314	112200	58057036	1900	1900	1900	1900	1
541	20250314	112100	58055136	1900	1898	1900	1898	43
542	20250314	112000	57973520	1898	1901	1901	1898	2950
543	20250314	111900	52372302	1901	1901	1901	1901	11
544	20250314	111800	52351391	1901	1901	1901	1901	0
545	20250314	111700	52351391	1901	1901	1901	1901	840
546	20250314	111600	50754551	1905	1905	1905	1905	20
547	20250314	111500	50716451	1905	1905	1905	1905	0
548	20250314	111400	50716451	1905	1905	1905	1905	0
549	20250314	111300	50716451	1905	1905	1905	1905	0
550	20250314	111200	50716451	1905	1905	1905	1905	30
551	20250314	111100	50659301	1905	1905	1905	1905	0
552	20250314	111000	50659301	1905	1905	1905	1905	3
553	20250314	110900	50653586	1905	1905	1905	1905	0
554	20250314	110800	50653586	1905	1905	1905	1905	0
555	20250314	110700	50653586	1905	1905	1905	1904	334
556	20250314	110600	50017317	1905	1905	1905	1905	0
557	20250314	110500	50017317	1905	1905	1905	1905	0
558	20250314	110400	50017317	1905	1905	1905	1905	0
559	20250314	110300	50017317	1905	1905	1905	1905	2
560	20250314	110200	50013507	1905	1905	1905	1905	0
561	20250314	110100	50013507	1905	1905	1905	1901	69
562	20250314	110000	49882302	1905	1905	1905	1905	5
563	20250314	105900	49872777	1905	1905	1905	1905	0
564	20250314	105800	49872777	1905	1905	1905	1905	1
565	20250314	105700	49870872	1901	1901	1901	1901	500
566	20250314	105600	48920372	1902	1905	1905	1902	564
567	20250314	105500	47847404	1915	1915	1915	1915	0
568	20250314	105400	47847404	1915	1915	1915	1915	0
569	20250314	105300	47847404	1915	1915	1915	1915	0
570	20250314	105200	47847404	1915	1915	1915	1915	0
571	20250314	105100	47847404	1915	1915	1915	1915	18
572	20250314	105000	47812934	1902	1913	1915	1902	1013
573	20250314	104900	45884345	1915	1915	1915	1915	0
574	20250314	104800	45884345	1915	1914	1919	1914	163
575	20250314	104700	45572139	1914	1914	1914	1914	124
576	20250314	104600	45334803	1914	1914	1914	1914	42
577	20250314	104500	45254415	1914	1914	1914	1914	0
578	20250314	104400	45254415	1914	1911	1914	1911	243
579	20250314	104300	44790030	1911	1906	1911	1906	479
580	20250314	104200	43876530	1908	1908	1908	1908	101
581	20250314	104100	43683822	1910	1911	1911	1910	467
582	20250314	104000	42791825	1914	1914	1914	1914	0
583	20250314	103900	42791825	1914	1918	1918	1914	3005
584	20250314	103800	37028255	1918	1914	1918	1914	8
585	20250314	103700	37012931	1918	1918	1918	1918	0
586	20250314	103600	37012931	1918	1918	1918	1918	0
587	20250314	103500	37012931	1918	1918	1918	1918	0
588	20250314	103400	37012931	1918	1918	1918	1918	0
589	20250314	103300	37012931	1918	1918	1918	1918	8
590	20250314	103200	36997587	1918	1918	1918	1918	215
591	20250314	103100	36585217	1918	1918	1918	1918	0
592	20250314	103000	36585217	1918	1918	1918	1918	0
593	20250314	102900	36585217	1918	1918	1918	1918	100
594	20250314	102800	36393417	1918	1918	1918	1918	0
595	20250314	102700	36393417	1918	1918	1918	1918	0
596	20250314	102600	36393417	1918	1917	1918	1917	62
597	20250314	102500	36274513	1918	1918	1918	1918	26
598	20250314	102400	36224645	1921	1921	1921	1921	0
599	20250314	102300	36224645	1921	1921	1921	1921	0
600	20250314	102200	36224645	1921	1921	1921	1921	0
601	20250314	102100	36224645	1921	1921	1921	1921	0
602	20250314	102000	36224645	1921	1921	1921	1921	0
603	20250314	101900	36224645	1921	1921	1921	1921	0
604	20250314	101800	36224645	1921	1921	1921	1921	0
605	20250314	101700	36224645	1921	1921	1921	1921	260
606	20250314	101600	35725185	1921	1921	1921	1921	0
607	20250314	101500	35725185	1921	1921	1921	1921	0
608	20250314	101400	35725185	1921	1921	1921	1921	0
609	20250314	101300	35725185	1921	1921	1921	1921	0
610	20250314	101200	35725185	1921	1921	1921	1921	0
611	20250314	101100	35725185	1921	1921	1921	1921	0
612	20250314	101000	35725185	1921	1921	1921	1921	0
613	20250314	100900	35725185	1921	1921	1921	1921	0
614	20250314	100800	35725185	1921	1921	1921	1921	10
615	20250314	100700	35705975	1917	1917	1917	1917	3
616	20250314	100600	35700224	1920	1920	1920	1920	0
617	20250314	100500	35700224	1920	1920	1920	1920	1128
618	20250314	100400	33534464	1921	1921	1921	1921	0
619	20250314	100300	33534464	1921	1921	1921	1921	0
620	20250314	100200	33534464	1921	1923	1923	1921	190
621	20250314	100100	33169118	1923	1923	1923	1923	100
622	20250314	100000	32976818	1923	1923	1923	1923	0
623	20250314	095900	32976818	1923	1923	1923	1923	541
624	20250314	095800	31936475	1923	1923	1923	1923	0
625	20250314	095700	31936475	1923	1923	1923	1923	108
626	20250314	095600	31728791	1923	1923	1923	1923	15
627	20250314	095500	31699946	1923	1923	1923	1923	20
628	20250314	095400	31661486	1923	1923	1923	1923	0
629	20250314	095300	31661486	1923	1925	1925	1923	1944
630	20250314	095200	27921127	1925	1925	1925	1925	62
631	20250314	095100	27801777	1929	1929	1929	1929	192
632	20250314	095000	27431409	1930	1930	1930	1930	84
633	20250314	094900	27269289	1933	1933	1933	1933	51
634	20250314	094800	27170706	1943	1943	1943	1943	0
635	20250314	094700	27170706	1943	1943	1943	1943	10
636	20250314	094600	27151276	1944	1944	1944	1944	4
637	20250314	094500	27143500	1944	1943	1944	1943	268
638	20250314	094400	26622721	1944	1944	1944	1944	3
639	20250314	094300	26616889	1944	1944	1944	1944	101
640	20250314	094200	26420545	1945	1939	1945	1930	159
641	20250314	094100	26112247	1939	1939	1939	1939	0
642	20250314	094000	26112247	1939	1939	1939	1939	2
643	20250314	093900	26108369	1936	1934	1936	1934	2537
644	20250314	093800	21200222	1934	1930	1934	1930	870
645	20250314	093700	19517750	1930	1930	1930	1930	123
646	20250314	093600	19280360	1934	1934	1934	1934	0
647	20250314	093500	19280360	1934	1930	1934	1930	1191
648	20250314	093400	16979773	1930	1930	1930	1930	266
649	20250314	093300	16466393	1930	1930	1930	1930	500
650	20250314	093200	15501393	1925	1925	1925	1925	0
651	20250314	093100	15501393	1925	1925	1925	1925	0
652	20250314	093000	15501393	1925	1925	1925	1925	500
653	20250314	092900	14538893	1925	1925	1925	1925	0
654	20250314	092800	14538893	1925	1925	1925	1925	0
655	20250314	092700	14538893	1925	1925	1925	1925	15
656	20250314	092600	14510018	1932	1932	1932	1932	0
657	20250314	092500	14510018	1932	1932	1932	1932	0
658	20250314	092400	14510018	1932	1932	1932	1932	0
659	20250314	092300	14510018	1932	1932	1932	1932	1
660	20250314	092200	14508086	1931	1929	1931	1929	1536
661	20250314	092100	11545071	1930	1930	1930	1930	0
662	20250314	092000	11545071	1930	1928	1930	1928	572
663	20250314	091900	10441211	1929	1928	1929	1928	1007
664	20250314	091800	8498709	1928	1928	1928	1928	165
665	20250314	091700	8180589	1928	1928	1928	1928	0
666	20250314	091600	8180589	1928	1925	1928	1925	21
667	20250314	091500	8140161	1925	1925	1925	1925	0
668	20250314	091400	8140161	1925	1925	1925	1925	500
669	20250314	091300	7177661	1929	1929	1929	1929	0
670	20250314	091200	7177661	1929	1929	1929	1929	0
671	20250314	091100	7177661	1929	1929	1929	1929	288
672	20250314	091000	6622109	1925	1929	1929	1925	511
673	20250314	090900	5636442	1929	1928	1929	1928	4
674	20250314	090800	5628729	1928	1926	1928	1926	1001
675	20250314	090700	3700801	1927	1924	1927	1922	741
676	20250314	090600	2275045	1923	1922	1923	1922	298
677	20250314	090500	1701997	1923	1922	1923	1922	80
678	20250314	090400	1548235	1922	1922	1922	1922	22
679	20250314	090300	1505951	1923	1923	1923	1923	0
680	20250314	090200	1505951	1923	1923	1923	1923	0
681	20250314	090100	1505951	1923	1902	1923	1902	199
682	20250314	090000	1127432	1902	1898	1902	1898	594