KissMeData/131370/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	202600	85864460	2860	2860	2860	2860	799
3	20250310	202500	85864460	2860	2860	2860	2860	0
4	20250310	202400	85864460	2860	2860	2860	2860	0
5	20250310	202300	85864460	2860	2860	2860	2860	0
6	20250310	202200	85864460	2860	2860	2860	2860	0
7	20250310	202100	85864460	2860	2860	2860	2860	0
8	20250310	202000	85864460	2860	2860	2860	2860	0
9	20250310	201900	85864460	2860	2860	2860	2860	0
10	20250310	201800	85864460	2860	2860	2860	2860	0
11	20250310	201700	85864460	2860	2860	2860	2860	0
12	20250310	201600	85864460	2860	2860	2860	2860	0
13	20250310	201500	85864460	2860	2860	2860	2860	0
14	20250310	201400	85864460	2860	2860	2860	2860	0
15	20250310	201300	85864460	2860	2860	2860	2860	0
16	20250310	201200	85864460	2860	2860	2860	2860	0
17	20250310	201100	85864460	2860	2860	2860	2860	0
18	20250310	201000	85864460	2860	2860	2860	2860	0
19	20250310	200900	85864460	2860	2860	2860	2860	0
20	20250310	200800	85864460	2860	2860	2860	2860	0
21	20250310	200700	85864460	2860	2860	2860	2860	0
22	20250310	200600	85864460	2860	2860	2860	2860	0
23	20250310	200500	85864460	2860	2860	2860	2860	0
24	20250310	200400	85864460	2860	2860	2860	2860	0
25	20250310	200300	85864460	2860	2860	2860	2860	0
26	20250310	200200	85864460	2860	2860	2860	2860	0
27	20250310	200100	85864460	2860	2860	2860	2860	0
28	20250310	200000	85864460	2860	2860	2860	2860	0
29	20250310	195900	85864460	2860	2860	2860	2860	0
30	20250310	195800	85864460	2860	2860	2860	2860	0
31	20250310	195700	85864460	2860	2860	2860	2860	0
32	20250310	195600	85864460	2860	2860	2860	2860	799
33	20250310	195500	85864460	2860	2860	2860	2860	0
34	20250310	195400	85864460	2860	2860	2860	2860	0
35	20250310	195300	85864460	2860	2860	2860	2860	0
36	20250310	195200	85864460	2860	2860	2860	2860	0
37	20250310	195100	85864460	2860	2860	2860	2860	0
38	20250310	195000	85864460	2860	2860	2860	2860	0
39	20250310	194900	85864460	2860	2860	2860	2860	0
40	20250310	194800	85864460	2860	2860	2860	2860	0
41	20250310	194700	85864460	2860	2860	2860	2860	0
42	20250310	194600	85864460	2860	2860	2860	2860	0
43	20250310	194500	85864460	2860	2860	2860	2860	0
44	20250310	194400	85864460	2860	2860	2860	2860	0
45	20250310	194300	85864460	2860	2860	2860	2860	0
46	20250310	194200	85864460	2860	2860	2860	2860	0
47	20250310	194100	85864460	2860	2860	2860	2860	0
48	20250310	194000	85864460	2860	2860	2860	2860	0
49	20250310	193900	85864460	2860	2860	2860	2860	0
50	20250310	193800	85864460	2860	2860	2860	2860	0
51	20250310	193700	85864460	2860	2860	2860	2860	0
52	20250310	193600	85864460	2860	2860	2860	2860	0
53	20250310	193500	85864460	2860	2860	2860	2860	0
54	20250310	193400	85864460	2860	2860	2860	2860	0
55	20250310	193300	85864460	2860	2860	2860	2860	0
56	20250310	193200	85864460	2860	2860	2860	2860	0
57	20250310	193100	85864460	2860	2860	2860	2860	0
58	20250310	193000	85864460	2860	2860	2860	2860	0
59	20250310	192900	85864460	2860	2860	2860	2860	0
60	20250310	192800	85864460	2860	2860	2860	2860	0
61	20250310	192700	85864460	2860	2860	2860	2860	0
62	20250310	192600	85864460	2860	2860	2860	2860	799
63	20250310	192500	85864460	2860	2860	2860	2860	0
64	20250310	192400	85864460	2860	2860	2860	2860	0
65	20250310	192300	85864460	2860	2860	2860	2860	0
66	20250310	192200	85864460	2860	2860	2860	2860	0
67	20250310	192100	85864460	2860	2860	2860	2860	0
68	20250310	192000	85864460	2860	2860	2860	2860	0
69	20250310	191900	85864460	2860	2860	2860	2860	0
70	20250310	191800	85864460	2860	2860	2860	2860	0
71	20250310	191700	85864460	2860	2860	2860	2860	0
72	20250310	191600	85864460	2860	2860	2860	2860	0
73	20250310	191500	85864460	2860	2860	2860	2860	0
74	20250310	191400	85864460	2860	2860	2860	2860	0
75	20250310	191300	85864460	2860	2860	2860	2860	0
76	20250310	191200	85864460	2860	2860	2860	2860	0
77	20250310	191100	85864460	2860	2860	2860	2860	0
78	20250310	191000	85864460	2860	2860	2860	2860	0
79	20250310	190900	85864460	2860	2860	2860	2860	0
80	20250310	190800	85864460	2860	2860	2860	2860	0
81	20250310	190700	85864460	2860	2860	2860	2860	0
82	20250310	190600	85864460	2860	2860	2860	2860	0
83	20250310	190500	85864460	2860	2860	2860	2860	0
84	20250310	190400	85864460	2860	2860	2860	2860	0
85	20250310	190300	85864460	2860	2860	2860	2860	0
86	20250310	190200	85864460	2860	2860	2860	2860	0
87	20250310	190100	85864460	2860	2860	2860	2860	0
88	20250310	190000	85864460	2860	2860	2860	2860	0
89	20250310	185900	85864460	2860	2860	2860	2860	0
90	20250310	185800	85864460	2860	2860	2860	2860	0
91	20250310	185700	85864460	2860	2860	2860	2860	0
92	20250310	185600	85864460	2860	2860	2860	2860	799
93	20250310	185500	85864460	2860	2860	2860	2860	0
94	20250310	185400	85864460	2860	2860	2860	2860	0
95	20250310	185300	85864460	2860	2860	2860	2860	0
96	20250310	185200	85864460	2860	2860	2860	2860	0
97	20250310	185100	85864460	2860	2860	2860	2860	0
98	20250310	185000	85864460	2860	2860	2860	2860	0
99	20250310	184900	85864460	2860	2860	2860	2860	0
100	20250310	184800	85864460	2860	2860	2860	2860	0
101	20250310	184700	85864460	2860	2860	2860	2860	0
102	20250310	184600	85864460	2860	2860	2860	2860	0
103	20250310	184500	85864460	2860	2860	2860	2860	0
104	20250310	184400	85864460	2860	2860	2860	2860	0
105	20250310	184300	85864460	2860	2860	2860	2860	0
106	20250310	184200	85864460	2860	2860	2860	2860	0
107	20250310	184100	85864460	2860	2860	2860	2860	0
108	20250310	184000	85864460	2860	2860	2860	2860	0
109	20250310	183900	85864460	2860	2860	2860	2860	0
110	20250310	183800	85864460	2860	2860	2860	2860	0
111	20250310	183700	85864460	2860	2860	2860	2860	0
112	20250310	183600	85864460	2860	2860	2860	2860	0
113	20250310	183500	85864460	2860	2860	2860	2860	0
114	20250310	183400	85864460	2860	2860	2860	2860	0
115	20250310	183300	85864460	2860	2860	2860	2860	0
116	20250310	183200	85864460	2860	2860	2860	2860	0
117	20250310	183100	85864460	2860	2860	2860	2860	0
118	20250310	183000	85864460	2860	2860	2860	2860	0
119	20250310	182900	85864460	2860	2860	2860	2860	0
120	20250310	182800	85864460	2860	2860	2860	2860	0
121	20250310	182700	85864460	2860	2860	2860	2860	0
122	20250310	182600	85864460	2860	2860	2860	2860	799
123	20250310	182500	85864460	2860	2860	2860	2860	0
124	20250310	182400	85864460	2860	2860	2860	2860	0
125	20250310	182300	85864460	2860	2860	2860	2860	0
126	20250310	182200	85864460	2860	2860	2860	2860	0
127	20250310	182100	85864460	2860	2860	2860	2860	0
128	20250310	182000	85864460	2860	2860	2860	2860	0
129	20250310	181900	85864460	2860	2860	2860	2860	0
130	20250310	181800	85864460	2860	2860	2860	2860	0
131	20250310	181700	85864460	2860	2860	2860	2860	0
132	20250310	181600	85864460	2860	2860	2860	2860	0
133	20250310	181500	85864460	2860	2860	2860	2860	0
134	20250310	181400	85864460	2860	2860	2860	2860	0
135	20250310	181300	85864460	2860	2860	2860	2860	0
136	20250310	181200	85864460	2860	2860	2860	2860	0
137	20250310	181100	85864460	2860	2860	2860	2860	0
138	20250310	181000	85864460	2860	2860	2860	2860	0
139	20250310	180900	85864460	2860	2860	2860	2860	0
140	20250310	180800	85864460	2860	2860	2860	2860	0
141	20250310	180700	85864460	2860	2860	2860	2860	0
142	20250310	180600	85864460	2860	2860	2860	2860	0
143	20250310	180500	85864460	2860	2860	2860	2860	0
144	20250310	180400	85864460	2860	2860	2860	2860	0
145	20250310	180300	85864460	2860	2860	2860	2860	0
146	20250310	180200	85864460	2860	2860	2860	2860	0
147	20250310	180100	85864460	2860	2860	2860	2860	0
148	20250310	180000	85864460	2860	2860	2860	2860	0
149	20250310	175900	85864460	2860	2860	2860	2860	0
150	20250310	175800	85864460	2860	2860	2860	2860	0
151	20250310	175700	85864460	2860	2860	2860	2860	0
152	20250310	175600	85864460	2860	2860	2860	2860	799
153	20250310	175500	85864460	2860	2860	2860	2860	0
154	20250310	175400	85864460	2860	2860	2860	2860	0
155	20250310	175300	85864460	2860	2860	2860	2860	0
156	20250310	175200	85864460	2860	2860	2860	2860	0
157	20250310	175100	85864460	2860	2860	2860	2860	0
158	20250310	175000	85864460	2860	2860	2860	2860	0
159	20250310	174900	85864460	2860	2860	2860	2860	0
160	20250310	174800	85864460	2860	2860	2860	2860	0
161	20250310	174700	85864460	2860	2860	2860	2860	0
162	20250310	174600	85864460	2860	2860	2860	2860	0
163	20250310	174500	85864460	2860	2860	2860	2860	0
164	20250310	174400	85864460	2860	2860	2860	2860	0
165	20250310	174300	85864460	2860	2860	2860	2860	0
166	20250310	174200	85864460	2860	2860	2860	2860	0
167	20250310	174100	85864460	2860	2860	2860	2860	0
168	20250310	174000	85864460	2860	2860	2860	2860	0
169	20250310	173900	85864460	2860	2860	2860	2860	0
170	20250310	173800	85864460	2860	2860	2860	2860	0
171	20250310	173700	85864460	2860	2860	2860	2860	0
172	20250310	173600	85864460	2860	2860	2860	2860	0
173	20250310	173500	85864460	2860	2860	2860	2860	0
174	20250310	173400	85864460	2860	2860	2860	2860	0
175	20250310	173300	85864460	2860	2860	2860	2860	0
176	20250310	173200	85864460	2860	2860	2860	2860	0
177	20250310	173100	85864460	2860	2860	2860	2860	0
178	20250310	173000	85864460	2860	2860	2860	2860	0
179	20250310	172900	85864460	2860	2860	2860	2860	0
180	20250310	172800	85864460	2860	2860	2860	2860	0
181	20250310	172700	85864460	2860	2860	2860	2860	0
182	20250310	172600	85864460	2860	2860	2860	2860	799
183	20250310	172500	85864460	2860	2860	2860	2860	0
184	20250310	172400	85864460	2860	2860	2860	2860	0
185	20250310	172300	85864460	2860	2860	2860	2860	0
186	20250310	172200	85864460	2860	2860	2860	2860	0
187	20250310	172100	85864460	2860	2860	2860	2860	0
188	20250310	172000	85864460	2860	2860	2860	2860	0
189	20250310	171900	85864460	2860	2860	2860	2860	0
190	20250310	171800	85864460	2860	2860	2860	2860	0
191	20250310	171700	85864460	2860	2860	2860	2860	0
192	20250310	171600	85864460	2860	2860	2860	2860	0
193	20250310	171500	85864460	2860	2860	2860	2860	0
194	20250310	171400	85864460	2860	2860	2860	2860	0
195	20250310	171300	85864460	2860	2860	2860	2860	0
196	20250310	171200	85864460	2860	2860	2860	2860	0
197	20250310	171100	85864460	2860	2860	2860	2860	0
198	20250310	171000	85864460	2860	2860	2860	2860	0
199	20250310	170900	85864460	2860	2860	2860	2860	0
200	20250310	170800	85864460	2860	2860	2860	2860	0
201	20250310	170700	85864460	2860	2860	2860	2860	0
202	20250310	170600	85864460	2860	2860	2860	2860	0
203	20250310	170500	85864460	2860	2860	2860	2860	0
204	20250310	170400	85864460	2860	2860	2860	2860	0
205	20250310	170300	85864460	2860	2860	2860	2860	0
206	20250310	170200	85864460	2860	2860	2860	2860	0
207	20250310	170100	85864460	2860	2860	2860	2860	0
208	20250310	170000	85864460	2860	2860	2860	2860	0
209	20250310	165900	85864460	2860	2860	2860	2860	0
210	20250310	165800	85864460	2860	2860	2860	2860	0
211	20250310	165700	85864460	2860	2860	2860	2860	0
212	20250310	165600	85864460	2860	2860	2860	2860	799
213	20250310	165500	85864460	2860	2860	2860	2860	0
214	20250310	165400	85864460	2860	2860	2860	2860	0
215	20250310	165300	85864460	2860	2860	2860	2860	0
216	20250310	165200	85864460	2860	2860	2860	2860	0
217	20250310	165100	85864460	2860	2860	2860	2860	0
218	20250310	165000	85864460	2860	2860	2860	2860	0
219	20250310	164900	85864460	2860	2860	2860	2860	0
220	20250310	164800	85864460	2860	2860	2860	2860	0
221	20250310	164700	85864460	2860	2860	2860	2860	0
222	20250310	164600	85864460	2860	2860	2860	2860	0
223	20250310	164500	85864460	2860	2860	2860	2860	0
224	20250310	164400	85864460	2860	2860	2860	2860	0
225	20250310	164300	85864460	2860	2860	2860	2860	0
226	20250310	164200	85864460	2860	2860	2860	2860	0
227	20250310	164100	85864460	2860	2860	2860	2860	0
228	20250310	164000	85864460	2860	2860	2860	2860	0
229	20250310	163900	85864460	2860	2860	2860	2860	0
230	20250310	163800	85864460	2860	2860	2860	2860	0
231	20250310	163700	85864460	2860	2860	2860	2860	0
232	20250310	163600	85864460	2860	2860	2860	2860	0
233	20250310	163500	85864460	2860	2860	2860	2860	0
234	20250310	163400	85864460	2860	2860	2860	2860	0
235	20250310	163300	85864460	2860	2860	2860	2860	0
236	20250310	163200	85864460	2860	2860	2860	2860	0
237	20250310	163100	85864460	2860	2860	2860	2860	0
238	20250310	163000	85864460	2860	2860	2860	2860	0
239	20250310	162900	85864460	2860	2860	2860	2860	0
240	20250310	162800	85864460	2860	2860	2860	2860	0
241	20250310	162700	85864460	2860	2860	2860	2860	0
242	20250310	162600	85864460	2860	2860	2860	2860	799
243	20250310	162500	85864460	2860	2860	2860	2860	0
244	20250310	162400	85864460	2860	2860	2860	2860	0
245	20250310	162300	85864460	2860	2860	2860	2860	0
246	20250310	162200	85864460	2860	2860	2860	2860	0
247	20250310	162100	85864460	2860	2860	2860	2860	0
248	20250310	162000	85864460	2860	2860	2860	2860	0
249	20250310	161900	85864460	2860	2860	2860	2860	0
250	20250310	161800	85864460	2860	2860	2860	2860	0
251	20250310	161700	85864460	2860	2860	2860	2860	0
252	20250310	161600	85864460	2860	2860	2860	2860	0
253	20250310	161500	85864460	2860	2860	2860	2860	0
254	20250310	161400	85864460	2860	2860	2860	2860	0
255	20250310	161300	85864460	2860	2860	2860	2860	0
256	20250310	161200	85864460	2860	2860	2860	2860	0
257	20250310	161100	85864460	2860	2860	2860	2860	0
258	20250310	161000	85864460	2860	2860	2860	2860	0
259	20250310	160900	85864460	2860	2860	2860	2860	0
260	20250310	160800	85864460	2860	2860	2860	2860	0
261	20250310	160700	85864460	2860	2860	2860	2860	0
262	20250310	160600	85864460	2860	2860	2860	2860	0
263	20250310	160500	85864460	2860	2860	2860	2860	0
264	20250310	160400	85864460	2860	2860	2860	2860	0
265	20250310	160300	85864460	2860	2860	2860	2860	0
266	20250310	160200	85864460	2860	2860	2860	2860	0
267	20250310	160100	85864460	2860	2860	2860	2860	0
268	20250310	160000	85864460	2860	2860	2860	2860	0
269	20250310	155900	85864460	2860	2860	2860	2860	0
270	20250310	155800	85864460	2860	2860	2860	2860	0
271	20250310	155700	85864460	2860	2860	2860	2860	0
272	20250310	155600	85864460	2860	2860	2860	2860	799
273	20250310	155500	85864460	2860	2860	2860	2860	0
274	20250310	155400	85864460	2860	2860	2860	2860	0
275	20250310	155300	85864460	2860	2860	2860	2860	0
276	20250310	155200	85864460	2860	2860	2860	2860	0
277	20250310	155100	85864460	2860	2860	2860	2860	0
278	20250310	155000	85864460	2860	2860	2860	2860	0
279	20250310	154900	85864460	2860	2860	2860	2860	0
280	20250310	154800	85864460	2860	2860	2860	2860	0
281	20250310	154700	85864460	2860	2860	2860	2860	0
282	20250310	154600	85864460	2860	2860	2860	2860	0
283	20250310	154500	85864460	2860	2860	2860	2860	0
284	20250310	154400	85864460	2860	2860	2860	2860	0
285	20250310	154300	85864460	2860	2860	2860	2860	0
286	20250310	154200	85864460	2860	2860	2860	2860	0
287	20250310	154100	85864460	2860	2860	2860	2860	0
288	20250310	154000	85864460	2860	2860	2860	2860	0
289	20250310	153900	85864460	2860	2860	2860	2860	0
290	20250310	153800	85864460	2860	2860	2860	2860	0
291	20250310	153700	85864460	2860	2860	2860	2860	0
292	20250310	153600	85864460	2860	2860	2860	2860	0
293	20250310	153500	85864460	2860	2860	2860	2860	0
294	20250310	153400	85864460	2860	2860	2860	2860	0
295	20250310	153300	85864460	2860	2860	2860	2860	0
296	20250310	153200	85864460	2860	2860	2860	2860	0
297	20250310	153100	85864460	2860	2860	2860	2860	0
298	20250310	153000	85864460	2860	2860	2860	2860	799
299	20250310	152900	83579320	2865	2865	2865	2865	0
300	20250310	152800	83579320	2865	2865	2865	2865	0
301	20250310	152700	83579320	2865	2865	2865	2865	0
302	20250310	152600	83579320	2865	2865	2865	2865	0
303	20250310	152500	83579320	2865	2865	2865	2865	0
304	20250310	152400	83579320	2865	2865	2865	2865	0
305	20250310	152300	83579320	2865	2865	2865	2865	0
306	20250310	152200	83579320	2865	2865	2865	2865	0
307	20250310	152100	83579320	2865	2865	2865	2865	0
308	20250310	152000	83579320	2865	2865	2865	2865	0
309	20250310	151900	83579320	2865	2860	2865	2860	76
310	20250310	151800	83361935	2865	2865	2865	2865	0
311	20250310	151700	83361935	2865	2865	2865	2865	0
312	20250310	151600	83361935	2865	2865	2865	2865	1
313	20250310	151500	83359070	2870	2855	2870	2855	2043
314	20250310	151400	77511735	2855	2855	2855	2855	56
315	20250310	151300	77351855	2855	2855	2855	2855	62
316	20250310	151200	77174845	2855	2855	2855	2855	1
317	20250310	151100	77171990	2855	2855	2855	2855	74
318	20250310	151000	76960720	2855	2855	2855	2855	36
319	20250310	150900	76857940	2850	2850	2850	2850	5
320	20250310	150800	76843690	2855	2855	2855	2855	1
321	20250310	150700	76840835	2855	2855	2855	2855	15
322	20250310	150600	76798010	2855	2855	2855	2855	56
323	20250310	150500	76638130	2855	2855	2855	2855	12
324	20250310	150400	76603870	2855	2855	2855	2855	0
325	20250310	150300	76603870	2855	2855	2855	2855	13
326	20250310	150200	76566755	2855	2855	2855	2855	0
327	20250310	150100	76566755	2855	2855	2855	2855	1
328	20250310	150000	76563900	2855	2850	2855	2850	63
329	20250310	145900	76384345	2855	2855	2855	2855	0
330	20250310	145800	76384345	2855	2860	2860	2850	331
331	20250310	145700	75439295	2860	2860	2860	2860	5
332	20250310	145600	75424995	2860	2860	2860	2860	0
333	20250310	145500	75424995	2860	2860	2860	2860	4
334	20250310	145400	75413555	2860	2860	2860	2860	36
335	20250310	145300	75310595	2860	2860	2860	2860	42
336	20250310	145200	75190475	2860	2860	2860	2860	1
337	20250310	145100	75187615	2860	2860	2860	2860	71
338	20250310	145000	74984555	2865	2865	2865	2865	0
339	20250310	144900	74984555	2865	2865	2865	2865	0
340	20250310	144800	74984555	2865	2865	2865	2865	2
341	20250310	144700	74978825	2865	2865	2865	2865	4
342	20250310	144600	74967365	2865	2865	2865	2865	1
343	20250310	144500	74964500	2865	2865	2865	2865	4
344	20250310	144400	74953040	2860	2860	2860	2860	0
345	20250310	144300	74953040	2860	2860	2865	2860	7
346	20250310	144200	74933010	2865	2865	2865	2865	1
347	20250310	144100	74930145	2855	2855	2855	2855	37
348	20250310	144000	74824510	2855	2855	2855	2855	102
349	20250310	143900	74533300	2855	2865	2865	2855	1304
350	20250310	143800	70810370	2855	2865	2865	2855	3
351	20250310	143700	70801785	2865	2865	2865	2865	4
352	20250310	143600	70790325	2865	2865	2865	2865	0
353	20250310	143500	70790325	2865	2865	2865	2865	2
354	20250310	143400	70784595	2860	2860	2860	2860	1
355	20250310	143300	70781735	2860	2860	2860	2860	4
356	20250310	143200	70770295	2865	2865	2865	2865	1
357	20250310	143100	70767430	2865	2865	2865	2865	0
358	20250310	143000	70767430	2865	2865	2865	2865	0
359	20250310	142900	70767430	2865	2865	2865	2865	0
360	20250310	142800	70767430	2865	2865	2865	2865	1
361	20250310	142700	70764565	2865	2865	2865	2865	4
362	20250310	142600	70753105	2865	2860	2865	2860	2
363	20250310	142500	70747380	2860	2860	2860	2860	3
364	20250310	142400	70738800	2860	2860	2860	2860	0
365	20250310	142300	70738800	2860	2860	2860	2860	6
366	20250310	142200	70721640	2865	2865	2865	2865	1
367	20250310	142100	70718775	2855	2860	2860	2855	532
368	20250310	142000	69199755	2865	2865	2865	2865	0
369	20250310	141900	69199755	2865	2860	2865	2860	11
370	20250310	141800	69168290	2865	2865	2865	2865	2
371	20250310	141700	69162560	2865	2865	2865	2865	4
372	20250310	141600	69151100	2860	2860	2860	2860	40
373	20250310	141500	69036700	2865	2865	2865	2865	5
374	20250310	141400	69022375	2860	2860	2860	2860	0
375	20250310	141300	69022375	2860	2860	2865	2860	51
376	20250310	141200	68876510	2865	2865	2865	2865	0
377	20250310	141100	68876510	2865	2865	2865	2865	0
378	20250310	141000	68876510	2865	2865	2865	2865	0
379	20250310	140900	68876510	2865	2860	2865	2860	166
380	20250310	140800	68401745	2865	2865	2865	2865	2
381	20250310	140700	68396015	2865	2865	2865	2865	3
382	20250310	140600	68387420	2860	2860	2860	2860	135
383	20250310	140500	68001320	2865	2865	2865	2865	2
384	20250310	140400	67995590	2865	2865	2865	2865	0
385	20250310	140300	67995590	2865	2865	2865	2865	4
386	20250310	140200	67984130	2865	2865	2865	2865	0
387	20250310	140100	67984130	2865	2865	2865	2865	0
388	20250310	140000	67984130	2865	2865	2865	2865	0
389	20250310	135900	67984130	2865	2865	2865	2865	0
390	20250310	135800	67984130	2865	2865	2865	2865	2
391	20250310	135700	67978400	2865	2865	2865	2865	4
392	20250310	135600	67966940	2865	2865	2865	2865	0
393	20250310	135500	67966940	2865	2865	2865	2865	3
394	20250310	135400	67958345	2860	2860	2860	2860	402
395	20250310	135300	66808625	2865	2865	2865	2865	4
396	20250310	135200	66797165	2865	2865	2865	2865	1
397	20250310	135100	66794300	2865	2865	2865	2865	0
398	20250310	135000	66794300	2865	2865	2865	2865	35
399	20250310	134900	66694025	2865	2865	2865	2865	190
400	20250310	134800	66149675	2865	2865	2865	2865	2
401	20250310	134700	66143945	2865	2865	2865	2865	3
402	20250310	134600	66135350	2865	2865	2865	2865	0
403	20250310	134500	66135350	2865	2865	2865	2865	3
404	20250310	134400	66126755	2865	2865	2865	2865	0
405	20250310	134300	66126755	2865	2865	2865	2865	7
406	20250310	134200	66106700	2865	2865	2865	2865	1
407	20250310	134100	66103835	2865	2865	2865	2865	0
408	20250310	134000	66103835	2865	2865	2865	2865	0
409	20250310	133900	66103835	2865	2865	2865	2865	152
410	20250310	133800	65668355	2865	2865	2865	2865	1
411	20250310	133700	65665490	2865	2865	2865	2865	4
412	20250310	133600	65654030	2865	2865	2865	2865	20
413	20250310	133500	65596730	2865	2865	2865	2865	3
414	20250310	133400	65588135	2865	2865	2865	2865	0
415	20250310	133300	65588135	2865	2865	2865	2865	4
416	20250310	133200	65576675	2865	2865	2865	2865	0
417	20250310	133100	65576675	2865	2865	2865	2865	0
418	20250310	133000	65576675	2865	2865	2865	2865	135
419	20250310	132900	65189900	2865	2865	2865	2865	59
420	20250310	132800	65020865	2870	2870	2870	2870	98
421	20250310	132700	64739605	2870	2870	2870	2870	29
422	20250310	132600	64656375	2870	2870	2870	2870	0
423	20250310	132500	64656375	2870	2870	2870	2870	2
424	20250310	132400	64650635	2870	2870	2870	2870	10
425	20250310	132300	64621935	2870	2870	2870	2870	10
426	20250310	132200	64593235	2870	2865	2870	2865	10
427	20250310	132100	64564570	2865	2865	2865	2865	3
428	20250310	132000	64555975	2865	2865	2865	2865	160
429	20250310	131900	64097575	2865	2865	2865	2865	27
430	20250310	131800	64020220	2865	2865	2865	2865	1
431	20250310	131700	64017355	2865	2865	2865	2865	3
432	20250310	131600	64008760	2865	2865	2865	2865	2
433	20250310	131500	64003030	2865	2865	2865	2865	3
434	20250310	131400	63994435	2860	2860	2860	2860	0
435	20250310	131300	63994435	2860	2860	2860	2860	0
436	20250310	131200	63994435	2860	2860	2860	2860	0
437	20250310	131100	63994435	2860	2860	2860	2860	0
438	20250310	131000	63994435	2860	2860	2860	2860	0
439	20250310	130900	63994435	2860	2860	2860	2860	218
440	20250310	130800	63370955	2860	2860	2860	2860	502
441	20250310	130700	61935235	2860	2855	2860	2855	77
442	20250310	130600	61715380	2860	2860	2860	2860	136
443	20250310	130500	61326420	2865	2865	2865	2865	101
444	20250310	130400	61037055	2865	2865	2865	2865	0
445	20250310	130300	61037055	2865	2865	2865	2865	6
446	20250310	130200	61019865	2865	2865	2865	2865	0
447	20250310	130100	61019865	2865	2865	2865	2865	0
448	20250310	130000	61019865	2865	2865	2865	2865	0
449	20250310	125900	61019865	2865	2865	2865	2865	150
450	20250310	125800	60590115	2865	2865	2865	2865	11
451	20250310	125700	60558600	2870	2865	2870	2860	139
452	20250310	125600	60160845	2865	2870	2870	2865	8
453	20250310	125500	60137920	2870	2870	2870	2870	3
454	20250310	125400	60129310	2865	2865	2865	2865	33
455	20250310	125300	60034765	2865	2865	2865	2865	4
456	20250310	125200	60023305	2865	2865	2865	2865	1
457	20250310	125100	60020440	2865	2865	2865	2865	0
458	20250310	125000	60020440	2865	2865	2865	2865	500
459	20250310	124900	58587940	2865	2865	2865	2865	0
460	20250310	124800	58587940	2865	2865	2865	2865	1
461	20250310	124700	58585075	2865	2865	2865	2865	4
462	20250310	124600	58573615	2865	2865	2865	2865	0
463	20250310	124500	58573615	2865	2860	2865	2860	26
464	20250310	124400	58499245	2865	2865	2865	2865	3
465	20250310	124300	58490650	2865	2865	2865	2865	300
466	20250310	124200	57631150	2860	2860	2860	2860	0
467	20250310	124100	57631150	2860	2860	2860	2860	145
468	20250310	124000	57216450	2865	2865	2865	2865	0
469	20250310	123900	57216450	2865	2862	2865	2862	165
470	20250310	123800	56743773	2862	2862	2862	2862	3
471	20250310	123700	56735187	2862	2862	2862	2862	4
472	20250310	123600	56723739	2862	2862	2862	2862	0
473	20250310	123500	56723739	2862	2862	2862	2862	3
474	20250310	123400	56715153	2862	2862	2862	2862	3
475	20250310	123300	56706567	2862	2865	2865	2862	6
476	20250310	123200	56689380	2865	2865	2865	2865	0
477	20250310	123100	56689380	2865	2865	2865	2865	0
478	20250310	123000	56689380	2865	2865	2865	2865	0
479	20250310	122900	56689380	2865	2862	2865	2862	150
480	20250310	122800	56259822	2862	2862	2862	2862	3
481	20250310	122700	56251236	2862	2862	2862	2862	3
482	20250310	122600	56242650	2860	2860	2860	2860	70
483	20250310	122500	56042450	2860	2865	2865	2860	148
484	20250310	122400	55618860	2860	2860	2860	2860	0
485	20250310	122300	55618860	2860	2860	2860	2860	0
486	20250310	122200	55618860	2860	2860	2860	2860	0
487	20250310	122100	55618860	2860	2860	2860	2860	0
488	20250310	122000	55618860	2860	2860	2860	2860	0
489	20250310	121900	55618860	2860	2860	2860	2860	63
490	20250310	121800	55438680	2860	2860	2860	2860	3
491	20250310	121700	55430100	2860	2860	2860	2860	4
492	20250310	121600	55418660	2860	2860	2860	2860	0
493	20250310	121500	55418660	2860	2860	2860	2860	3
494	20250310	121400	55410080	2860	2860	2860	2860	0
495	20250310	121300	55410080	2860	2865	2865	2860	629
496	20250310	121200	53611130	2860	2860	2860	2860	0
497	20250310	121100	53611130	2860	2860	2860	2860	40
498	20250310	121000	53496730	2860	2860	2860	2860	1086
499	20250310	120900	50390770	2860	2860	2860	2860	836
500	20250310	120800	47999810	2860	2860	2860	2860	122
501	20250310	120700	47650890	2860	2860	2860	2860	4
502	20250310	120600	47639450	2860	2860	2860	2860	0
503	20250310	120500	47639450	2860	2860	2860	2860	2
504	20250310	120400	47633730	2860	2860	2860	2860	0
505	20250310	120300	47633730	2860	2860	2860	2860	4
506	20250310	120200	47622290	2860	2860	2860	2860	1
507	20250310	120100	47619430	2860	2860	2860	2860	0
508	20250310	120000	47619430	2860	2860	2860	2860	0
509	20250310	115900	47619430	2860	2860	2860	2860	150
510	20250310	115800	47190430	2860	2860	2860	2860	3
511	20250310	115700	47181850	2860	2860	2860	2860	4
512	20250310	115600	47170410	2860	2860	2860	2860	0
513	20250310	115500	47170410	2860	2855	2860	2855	4
514	20250310	115400	47158975	2860	2860	2860	2860	0
515	20250310	115300	47158975	2860	2855	2860	2855	17
516	20250310	115200	47110405	2860	2860	2860	2860	0
517	20250310	115100	47110405	2860	2860	2860	2860	1
518	20250310	115000	47107545	2855	2855	2855	2855	0
519	20250310	114900	47107545	2855	2860	2860	2855	157
520	20250310	114800	46658550	2860	2860	2860	2860	22
521	20250310	114700	46595630	2860	2860	2860	2860	3
522	20250310	114600	46587050	2860	2860	2860	2860	11
523	20250310	114500	46555590	2860	2860	2860	2860	3
524	20250310	114400	46547010	2860	2860	2860	2860	0
525	20250310	114300	46547010	2860	2860	2860	2860	4
526	20250310	114200	46535570	2860	2860	2860	2860	1319
527	20250310	114100	42763230	2865	2865	2865	2865	0
528	20250310	114000	42763230	2865	2865	2865	2865	0
529	20250310	113900	42763230	2865	2865	2865	2865	152
530	20250310	113800	42327750	2865	2865	2865	2865	1
531	20250310	113700	42324885	2865	2865	2865	2865	4
532	20250310	113600	42313425	2860	2865	2865	2860	116
533	20250310	113500	41981585	2865	2865	2865	2865	3
534	20250310	113400	41972990	2865	2865	2865	2865	2
535	20250310	113300	41967260	2865	2865	2865	2865	1
536	20250310	113200	41964395	2860	2860	2860	2860	0
537	20250310	113100	41964395	2860	2860	2860	2860	0
538	20250310	113000	41964395	2860	2860	2860	2860	38
539	20250310	112900	41855715	2860	2860	2860	2860	270
540	20250310	112800	41083515	2860	2860	2860	2860	4
541	20250310	112700	41072075	2860	2860	2860	2860	9
542	20250310	112600	41046335	2860	2860	2860	2860	0
543	20250310	112500	41046335	2860	2860	2860	2860	3
544	20250310	112400	41037755	2860	2860	2860	2860	0
545	20250310	112300	41037755	2860	2860	2860	2860	350
546	20250310	112200	40036755	2860	2850	2860	2850	110
547	20250310	112100	39723245	2855	2855	2855	2855	201
548	20250310	112000	39149390	2860	2860	2860	2860	0
549	20250310	111900	39149390	2860	2860	2860	2860	0
550	20250310	111800	39149390	2860	2860	2860	2860	2
551	20250310	111700	39143670	2860	2860	2860	2860	4
552	20250310	111600	39132230	2860	2860	2860	2860	1
553	20250310	111500	39129370	2860	2860	2860	2860	21
554	20250310	111400	39069310	2860	2860	2860	2860	1
555	20250310	111300	39066450	2860	2860	2860	2860	40
556	20250310	111200	38952050	2860	2860	2860	2860	0
557	20250310	111100	38952050	2860	2860	2860	2860	2
558	20250310	111000	38946330	2860	2860	2860	2860	0
559	20250310	110900	38946330	2860	2860	2860	2860	0
560	20250310	110800	38946330	2860	2860	2860	2860	0
561	20250310	110700	38946330	2860	2860	2860	2860	2
562	20250310	110600	38940610	2860	2860	2860	2860	71
563	20250310	110500	38737550	2860	2860	2860	2860	0
564	20250310	110400	38737550	2860	2860	2860	2860	0
565	20250310	110300	38737550	2860	2860	2860	2860	41
566	20250310	110200	38620290	2860	2860	2860	2860	5
567	20250310	110100	38605990	2860	2860	2860	2860	0
568	20250310	110000	38605990	2860	2860	2860	2860	1
569	20250310	105900	38603130	2860	2860	2860	2860	3
570	20250310	105800	38594550	2860	2860	2860	2860	0
571	20250310	105700	38594550	2860	2860	2860	2860	0
572	20250310	105600	38594550	2860	2860	2860	2860	1
573	20250310	105500	38591690	2855	2855	2855	2855	157
574	20250310	105400	38143455	2855	2855	2855	2855	35
575	20250310	105300	38043530	2855	2855	2855	2855	3
576	20250310	105200	38034965	2855	2855	2855	2855	0
577	20250310	105100	38034965	2855	2855	2855	2855	0
578	20250310	105000	38034965	2855	2855	2855	2855	35
579	20250310	104900	37935040	2855	2855	2855	2855	0
580	20250310	104800	37935040	2855	2855	2855	2855	1
581	20250310	104700	37932185	2855	2855	2855	2855	769
582	20250310	104600	35736690	2855	2855	2855	2855	0
583	20250310	104500	35736690	2855	2855	2855	2855	100
584	20250310	104400	35451190	2860	2860	2860	2860	1
585	20250310	104300	35448330	2860	2860	2860	2860	47
586	20250310	104200	35313910	2860	2860	2860	2860	61
587	20250310	104100	35139450	2860	2860	2860	2860	0
588	20250310	104000	35139450	2860	2860	2860	2860	1
589	20250310	103900	35136590	2860	2860	2860	2860	0
590	20250310	103800	35136590	2860	2860	2860	2860	0
591	20250310	103700	35136590	2860	2860	2860	2860	0
592	20250310	103600	35136590	2860	2855	2860	2855	8
593	20250310	103500	35113745	2855	2855	2855	2855	0
594	20250310	103400	35113745	2855	2855	2855	2855	47
595	20250310	103300	34979560	2855	2855	2855	2855	16
596	20250310	103200	34933880	2855	2855	2855	2855	29
597	20250310	103100	34851085	2855	2855	2855	2855	3
598	20250310	103000	34842520	2855	2855	2855	2855	15
599	20250310	102900	34799695	2855	2855	2855	2855	21
600	20250310	102800	34739740	2850	2850	2850	2850	157
601	20250310	102700	34292290	2855	2855	2855	2855	0
602	20250310	102600	34292290	2855	2855	2855	2855	0
603	20250310	102500	34292290	2855	2855	2855	2855	0
604	20250310	102400	34292290	2855	2855	2855	2855	0
605	20250310	102300	34292290	2855	2855	2855	2855	4
606	20250310	102200	34280870	2855	2855	2855	2855	0
607	20250310	102100	34280870	2855	2855	2855	2855	0
608	20250310	102000	34280870	2855	2855	2855	2855	55
609	20250310	101900	34123845	2860	2860	2860	2860	1
610	20250310	101800	34120985	2860	2860	2860	2860	0
611	20250310	101700	34120985	2860	2860	2860	2860	0
612	20250310	101600	34120985	2860	2860	2860	2860	0
613	20250310	101500	34120985	2860	2865	2865	2860	5
614	20250310	101400	34106670	2865	2865	2865	2865	0
615	20250310	101300	34106670	2865	2860	2865	2850	582
616	20250310	101200	32445645	2860	2860	2860	2860	124
617	20250310	101100	32091005	2860	2860	2860	2860	18
618	20250310	101000	32039525	2865	2865	2865	2865	1
619	20250310	100900	32036660	2850	2850	2850	2850	0
620	20250310	100800	32036660	2850	2855	2855	2850	1850
621	20250310	100700	26763960	2855	2855	2855	2855	105
622	20250310	100600	26464185	2855	2855	2855	2855	70
623	20250310	100500	26264335	2855	2855	2855	2855	0
624	20250310	100400	26264335	2855	2855	2855	2855	0
625	20250310	100300	26264335	2855	2855	2855	2855	6
626	20250310	100200	26247205	2855	2855	2855	2855	1
627	20250310	100100	26244350	2855	2860	2865	2855	507
628	20250310	100000	24796820	2855	2855	2855	2855	0
629	20250310	095900	24796820	2855	2855	2855	2855	1
630	20250310	095800	24793965	2865	2860	2865	2860	5
631	20250310	095700	24779655	2865	2860	2865	2860	26
632	20250310	095600	24705290	2865	2865	2865	2865	0
633	20250310	095500	24705290	2865	2865	2865	2865	0
634	20250310	095400	24705290	2865	2865	2865	2865	0
635	20250310	095300	24705290	2865	2865	2865	2865	4
636	20250310	095200	24693830	2865	2865	2865	2850	403
637	20250310	095100	23541245	2865	2860	2865	2860	22
638	20250310	095000	23478315	2865	2865	2865	2855	54
639	20250310	094900	23324115	2855	2855	2855	2855	10
640	20250310	094800	23295565	2865	2860	2865	2855	1463
641	20250310	094700	19110690	2860	2860	2865	2860	37
642	20250310	094600	19004865	2865	2865	2865	2865	0
643	20250310	094500	19004865	2865	2865	2865	2865	0
644	20250310	094400	19004865	2865	2860	2865	2860	12
645	20250310	094300	18970535	2860	2865	2865	2860	19
646	20250310	094200	18916175	2865	2865	2865	2865	5
647	20250310	094100	18901850	2865	2860	2865	2855	59
648	20250310	094000	18733295	2860	2860	2860	2860	175
649	20250310	093900	18232795	2860	2855	2860	2855	698
650	20250310	093800	16238500	2855	2855	2855	2855	11
651	20250310	093700	16207095	2855	2855	2855	2850	110
652	20250310	093600	15893585	2855	2855	2855	2855	0
653	20250310	093500	15893585	2855	2850	2855	2850	40
654	20250310	093400	15779580	2855	2855	2855	2855	1
655	20250310	093300	15776725	2860	2860	2860	2860	5
656	20250310	093200	15762425	2860	2850	2860	2850	36
657	20250310	093100	15659815	2860	2850	2860	2850	18
658	20250310	093000	15608505	2850	2850	2850	2850	19
659	20250310	092900	15554355	2860	2860	2860	2860	1
660	20250310	092800	15551495	2860	2850	2860	2850	11
661	20250310	092700	15520135	2860	2860	2860	2845	265
662	20250310	092600	14765585	2850	2850	2850	2850	0
663	20250310	092500	14765585	2850	2850	2850	2850	27
664	20250310	092400	14688635	2850	2855	2855	2850	20
665	20250310	092300	14631585	2855	2855	2855	2855	3
666	20250310	092200	14623020	2850	2850	2850	2850	1
667	20250310	092100	14620170	2850	2845	2855	2845	36
668	20250310	092000	14517715	2855	2855	2855	2850	31
669	20250310	091900	14429310	2845	2845	2845	2845	500
670	20250310	091800	13006810	2845	2845	2845	2845	0
671	20250310	091700	13006810	2845	2845	2845	2840	112
672	20250310	091600	12688270	2835	2835	2835	2835	0
673	20250310	091500	12688270	2835	2835	2835	2835	3
674	20250310	091400	12679765	2835	2835	2835	2835	0
675	20250310	091300	12679765	2835	2845	2845	2835	12
676	20250310	091200	12645700	2835	2835	2835	2835	38
677	20250310	091100	12537970	2835	2835	2835	2835	64
678	20250310	091000	12356530	2860	2860	2860	2860	1
679	20250310	090900	12353670	2835	2835	2835	2835	0
680	20250310	090800	12353670	2835	2835	2835	2835	510
681	20250310	090700	10907820	2840	2840	2840	2840	0
682	20250310	090600	10907820	2840	2840	2845	2840	120
683	20250310	090500	10567015	2840	2840	2840	2840	0
684	20250310	090400	10567015	2840	2840	2840	2840	0
685	20250310	090300	10567015	2840	2840	2840	2840	12
686	20250310	090200	10532935	2840	2855	2890	2825	2594
687	20250310	090100	3165170	2855	2855	2855	2855	0
688	20250310	090000	3165170	2855	2890	2890	2855	1098