KissMeData/095910/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	201000	25433642	1374	1374	1374	1374	578
3	20250310	200900	25433642	1374	1374	1374	1374	0
4	20250310	200800	25433642	1374	1374	1374	1374	0
5	20250310	200700	25433642	1374	1374	1374	1374	0
6	20250310	200600	25433642	1374	1374	1374	1374	0
7	20250310	200500	25433642	1374	1374	1374	1374	0
8	20250310	200400	25433642	1374	1374	1374	1374	0
9	20250310	200300	25433642	1374	1374	1374	1374	0
10	20250310	200200	25433642	1374	1374	1374	1374	0
11	20250310	200100	25433642	1374	1374	1374	1374	0
12	20250310	200000	25433642	1374	1374	1374	1374	0
13	20250310	195900	25433642	1374	1374	1374	1374	0
14	20250310	195800	25433642	1374	1374	1374	1374	0
15	20250310	195700	25433642	1374	1374	1374	1374	0
16	20250310	195600	25433642	1374	1374	1374	1374	0
17	20250310	195500	25433642	1374	1374	1374	1374	0
18	20250310	195400	25433642	1374	1374	1374	1374	0
19	20250310	195300	25433642	1374	1374	1374	1374	0
20	20250310	195200	25433642	1374	1374	1374	1374	0
21	20250310	195100	25433642	1374	1374	1374	1374	0
22	20250310	195000	25433642	1374	1374	1374	1374	0
23	20250310	194900	25433642	1374	1374	1374	1374	0
24	20250310	194800	25433642	1374	1374	1374	1374	0
25	20250310	194700	25433642	1374	1374	1374	1374	0
26	20250310	194600	25433642	1374	1374	1374	1374	0
27	20250310	194500	25433642	1374	1374	1374	1374	0
28	20250310	194400	25433642	1374	1374	1374	1374	0
29	20250310	194300	25433642	1374	1374	1374	1374	0
30	20250310	194200	25433642	1374	1374	1374	1374	0
31	20250310	194100	25433642	1374	1374	1374	1374	0
32	20250310	194000	25433642	1374	1374	1374	1374	578
33	20250310	193900	25433642	1374	1374	1374	1374	0
34	20250310	193800	25433642	1374	1374	1374	1374	0
35	20250310	193700	25433642	1374	1374	1374	1374	0
36	20250310	193600	25433642	1374	1374	1374	1374	0
37	20250310	193500	25433642	1374	1374	1374	1374	0
38	20250310	193400	25433642	1374	1374	1374	1374	0
39	20250310	193300	25433642	1374	1374	1374	1374	0
40	20250310	193200	25433642	1374	1374	1374	1374	0
41	20250310	193100	25433642	1374	1374	1374	1374	0
42	20250310	193000	25433642	1374	1374	1374	1374	0
43	20250310	192900	25433642	1374	1374	1374	1374	0
44	20250310	192800	25433642	1374	1374	1374	1374	0
45	20250310	192700	25433642	1374	1374	1374	1374	0
46	20250310	192600	25433642	1374	1374	1374	1374	0
47	20250310	192500	25433642	1374	1374	1374	1374	0
48	20250310	192400	25433642	1374	1374	1374	1374	0
49	20250310	192300	25433642	1374	1374	1374	1374	0
50	20250310	192200	25433642	1374	1374	1374	1374	0
51	20250310	192100	25433642	1374	1374	1374	1374	0
52	20250310	192000	25433642	1374	1374	1374	1374	0
53	20250310	191900	25433642	1374	1374	1374	1374	0
54	20250310	191800	25433642	1374	1374	1374	1374	0
55	20250310	191700	25433642	1374	1374	1374	1374	0
56	20250310	191600	25433642	1374	1374	1374	1374	0
57	20250310	191500	25433642	1374	1374	1374	1374	0
58	20250310	191400	25433642	1374	1374	1374	1374	0
59	20250310	191300	25433642	1374	1374	1374	1374	0
60	20250310	191200	25433642	1374	1374	1374	1374	0
61	20250310	191100	25433642	1374	1374	1374	1374	0
62	20250310	191000	25433642	1374	1374	1374	1374	578
63	20250310	190900	25433642	1374	1374	1374	1374	0
64	20250310	190800	25433642	1374	1374	1374	1374	0
65	20250310	190700	25433642	1374	1374	1374	1374	0
66	20250310	190600	25433642	1374	1374	1374	1374	0
67	20250310	190500	25433642	1374	1374	1374	1374	0
68	20250310	190400	25433642	1374	1374	1374	1374	0
69	20250310	190300	25433642	1374	1374	1374	1374	0
70	20250310	190200	25433642	1374	1374	1374	1374	0
71	20250310	190100	25433642	1374	1374	1374	1374	0
72	20250310	190000	25433642	1374	1374	1374	1374	0
73	20250310	185900	25433642	1374	1374	1374	1374	0
74	20250310	185800	25433642	1374	1374	1374	1374	0
75	20250310	185700	25433642	1374	1374	1374	1374	0
76	20250310	185600	25433642	1374	1374	1374	1374	0
77	20250310	185500	25433642	1374	1374	1374	1374	0
78	20250310	185400	25433642	1374	1374	1374	1374	0
79	20250310	185300	25433642	1374	1374	1374	1374	0
80	20250310	185200	25433642	1374	1374	1374	1374	0
81	20250310	185100	25433642	1374	1374	1374	1374	0
82	20250310	185000	25433642	1374	1374	1374	1374	0
83	20250310	184900	25433642	1374	1374	1374	1374	0
84	20250310	184800	25433642	1374	1374	1374	1374	0
85	20250310	184700	25433642	1374	1374	1374	1374	0
86	20250310	184600	25433642	1374	1374	1374	1374	0
87	20250310	184500	25433642	1374	1374	1374	1374	0
88	20250310	184400	25433642	1374	1374	1374	1374	0
89	20250310	184300	25433642	1374	1374	1374	1374	0
90	20250310	184200	25433642	1374	1374	1374	1374	0
91	20250310	184100	25433642	1374	1374	1374	1374	0
92	20250310	184000	25433642	1374	1374	1374	1374	578
93	20250310	183900	25433642	1374	1374	1374	1374	0
94	20250310	183800	25433642	1374	1374	1374	1374	0
95	20250310	183700	25433642	1374	1374	1374	1374	0
96	20250310	183600	25433642	1374	1374	1374	1374	0
97	20250310	183500	25433642	1374	1374	1374	1374	0
98	20250310	183400	25433642	1374	1374	1374	1374	0
99	20250310	183300	25433642	1374	1374	1374	1374	0
100	20250310	183200	25433642	1374	1374	1374	1374	0
101	20250310	183100	25433642	1374	1374	1374	1374	0
102	20250310	183000	25433642	1374	1374	1374	1374	0
103	20250310	182900	25433642	1374	1374	1374	1374	0
104	20250310	182800	25433642	1374	1374	1374	1374	0
105	20250310	182700	25433642	1374	1374	1374	1374	0
106	20250310	182600	25433642	1374	1374	1374	1374	0
107	20250310	182500	25433642	1374	1374	1374	1374	0
108	20250310	182400	25433642	1374	1374	1374	1374	0
109	20250310	182300	25433642	1374	1374	1374	1374	0
110	20250310	182200	25433642	1374	1374	1374	1374	0
111	20250310	182100	25433642	1374	1374	1374	1374	0
112	20250310	182000	25433642	1374	1374	1374	1374	0
113	20250310	181900	25433642	1374	1374	1374	1374	0
114	20250310	181800	25433642	1374	1374	1374	1374	0
115	20250310	181700	25433642	1374	1374	1374	1374	0
116	20250310	181600	25433642	1374	1374	1374	1374	0
117	20250310	181500	25433642	1374	1374	1374	1374	0
118	20250310	181400	25433642	1374	1374	1374	1374	0
119	20250310	181300	25433642	1374	1374	1374	1374	0
120	20250310	181200	25433642	1374	1374	1374	1374	0
121	20250310	181100	25433642	1374	1374	1374	1374	0
122	20250310	181000	25433642	1374	1374	1374	1374	578
123	20250310	180900	25433642	1374	1374	1374	1374	0
124	20250310	180800	25433642	1374	1374	1374	1374	0
125	20250310	180700	25433642	1374	1374	1374	1374	0
126	20250310	180600	25433642	1374	1374	1374	1374	0
127	20250310	180500	25433642	1374	1374	1374	1374	0
128	20250310	180400	25433642	1374	1374	1374	1374	0
129	20250310	180300	25433642	1374	1374	1374	1374	0
130	20250310	180200	25433642	1374	1374	1374	1374	0
131	20250310	180100	25433642	1374	1374	1374	1374	0
132	20250310	180000	25433642	1374	1374	1374	1374	0
133	20250310	175900	25433642	1374	1374	1374	1374	0
134	20250310	175800	25433642	1374	1374	1374	1374	0
135	20250310	175700	25433642	1374	1374	1374	1374	0
136	20250310	175600	25433642	1374	1374	1374	1374	0
137	20250310	175500	25433642	1374	1374	1374	1374	0
138	20250310	175400	25433642	1374	1374	1374	1374	0
139	20250310	175300	25433642	1374	1374	1374	1374	0
140	20250310	175200	25433642	1374	1374	1374	1374	0
141	20250310	175100	25433642	1374	1374	1374	1374	0
142	20250310	175000	25433642	1374	1374	1374	1374	0
143	20250310	174900	25433642	1374	1374	1374	1374	0
144	20250310	174800	25433642	1374	1374	1374	1374	0
145	20250310	174700	25433642	1374	1374	1374	1374	0
146	20250310	174600	25433642	1374	1374	1374	1374	0
147	20250310	174500	25433642	1374	1374	1374	1374	0
148	20250310	174400	25433642	1374	1374	1374	1374	0
149	20250310	174300	25433642	1374	1374	1374	1374	0
150	20250310	174200	25433642	1374	1374	1374	1374	0
151	20250310	174100	25433642	1374	1374	1374	1374	0
152	20250310	174000	25433642	1374	1374	1374	1374	578
153	20250310	173900	25433642	1374	1374	1374	1374	0
154	20250310	173800	25433642	1374	1374	1374	1374	0
155	20250310	173700	25433642	1374	1374	1374	1374	0
156	20250310	173600	25433642	1374	1374	1374	1374	0
157	20250310	173500	25433642	1374	1374	1374	1374	0
158	20250310	173400	25433642	1374	1374	1374	1374	0
159	20250310	173300	25433642	1374	1374	1374	1374	0
160	20250310	173200	25433642	1374	1374	1374	1374	0
161	20250310	173100	25433642	1374	1374	1374	1374	0
162	20250310	173000	25433642	1374	1374	1374	1374	0
163	20250310	172900	25433642	1374	1374	1374	1374	0
164	20250310	172800	25433642	1374	1374	1374	1374	0
165	20250310	172700	25433642	1374	1374	1374	1374	0
166	20250310	172600	25433642	1374	1374	1374	1374	0
167	20250310	172500	25433642	1374	1374	1374	1374	0
168	20250310	172400	25433642	1374	1374	1374	1374	0
169	20250310	172300	25433642	1374	1374	1374	1374	0
170	20250310	172200	25433642	1374	1374	1374	1374	0
171	20250310	172100	25433642	1374	1374	1374	1374	0
172	20250310	172000	25433642	1374	1374	1374	1374	0
173	20250310	171900	25433642	1374	1374	1374	1374	0
174	20250310	171800	25433642	1374	1374	1374	1374	0
175	20250310	171700	25433642	1374	1374	1374	1374	0
176	20250310	171600	25433642	1374	1374	1374	1374	0
177	20250310	171500	25433642	1374	1374	1374	1374	0
178	20250310	171400	25433642	1374	1374	1374	1374	0
179	20250310	171300	25433642	1374	1374	1374	1374	0
180	20250310	171200	25433642	1374	1374	1374	1374	0
181	20250310	171100	25433642	1374	1374	1374	1374	0
182	20250310	171000	25433642	1374	1374	1374	1374	578
183	20250310	170900	25433642	1374	1374	1374	1374	0
184	20250310	170800	25433642	1374	1374	1374	1374	0
185	20250310	170700	25433642	1374	1374	1374	1374	0
186	20250310	170600	25433642	1374	1374	1374	1374	0
187	20250310	170500	25433642	1374	1374	1374	1374	0
188	20250310	170400	25433642	1374	1374	1374	1374	0
189	20250310	170300	25433642	1374	1374	1374	1374	0
190	20250310	170200	25433642	1374	1374	1374	1374	0
191	20250310	170100	25433642	1374	1374	1374	1374	0
192	20250310	170000	25433642	1374	1374	1374	1374	0
193	20250310	165900	25433642	1374	1374	1374	1374	0
194	20250310	165800	25433642	1374	1374	1374	1374	0
195	20250310	165700	25433642	1374	1374	1374	1374	0
196	20250310	165600	25433642	1374	1374	1374	1374	0
197	20250310	165500	25433642	1374	1374	1374	1374	0
198	20250310	165400	25433642	1374	1374	1374	1374	0
199	20250310	165300	25433642	1374	1374	1374	1374	0
200	20250310	165200	25433642	1374	1374	1374	1374	0
201	20250310	165100	25433642	1374	1374	1374	1374	0
202	20250310	165000	25433642	1374	1374	1374	1374	0
203	20250310	164900	25433642	1374	1374	1374	1374	0
204	20250310	164800	25433642	1374	1374	1374	1374	0
205	20250310	164700	25433642	1374	1374	1374	1374	0
206	20250310	164600	25433642	1374	1374	1374	1374	0
207	20250310	164500	25433642	1374	1374	1374	1374	0
208	20250310	164400	25433642	1374	1374	1374	1374	0
209	20250310	164300	25433642	1374	1374	1374	1374	0
210	20250310	164200	25433642	1374	1374	1374	1374	0
211	20250310	164100	25433642	1374	1374	1374	1374	0
212	20250310	164000	25433642	1374	1374	1374	1374	578
213	20250310	163900	25433642	1374	1374	1374	1374	0
214	20250310	163800	25433642	1374	1374	1374	1374	0
215	20250310	163700	25433642	1374	1374	1374	1374	0
216	20250310	163600	25433642	1374	1374	1374	1374	0
217	20250310	163500	25433642	1374	1374	1374	1374	0
218	20250310	163400	25433642	1374	1374	1374	1374	0
219	20250310	163300	25433642	1374	1374	1374	1374	0
220	20250310	163200	25433642	1374	1374	1374	1374	0
221	20250310	163100	25433642	1374	1374	1374	1374	0
222	20250310	163000	25433642	1374	1374	1374	1374	0
223	20250310	162900	25433642	1374	1374	1374	1374	0
224	20250310	162800	25433642	1374	1374	1374	1374	0
225	20250310	162700	25433642	1374	1374	1374	1374	0
226	20250310	162600	25433642	1374	1374	1374	1374	0
227	20250310	162500	25433642	1374	1374	1374	1374	0
228	20250310	162400	25433642	1374	1374	1374	1374	0
229	20250310	162300	25433642	1374	1374	1374	1374	0
230	20250310	162200	25433642	1374	1374	1374	1374	0
231	20250310	162100	25433642	1374	1374	1374	1374	0
232	20250310	162000	25433642	1374	1374	1374	1374	0
233	20250310	161900	25433642	1374	1374	1374	1374	0
234	20250310	161800	25433642	1374	1374	1374	1374	0
235	20250310	161700	25433642	1374	1374	1374	1374	0
236	20250310	161600	25433642	1374	1374	1374	1374	0
237	20250310	161500	25433642	1374	1374	1374	1374	0
238	20250310	161400	25433642	1374	1374	1374	1374	0
239	20250310	161300	25433642	1374	1374	1374	1374	0
240	20250310	161200	25433642	1374	1374	1374	1374	0
241	20250310	161100	25433642	1374	1374	1374	1374	0
242	20250310	161000	25433642	1374	1374	1374	1374	578
243	20250310	160900	25433642	1374	1374	1374	1374	0
244	20250310	160800	25433642	1374	1374	1374	1374	0
245	20250310	160700	25433642	1374	1374	1374	1374	0
246	20250310	160600	25433642	1374	1374	1374	1374	0
247	20250310	160500	25433642	1374	1374	1374	1374	0
248	20250310	160400	25433642	1374	1374	1374	1374	0
249	20250310	160300	25433642	1374	1374	1374	1374	0
250	20250310	160200	25433642	1374	1374	1374	1374	0
251	20250310	160100	25433642	1374	1374	1374	1374	0
252	20250310	160000	25433642	1374	1374	1374	1374	0
253	20250310	155900	25433642	1374	1374	1374	1374	0
254	20250310	155800	25433642	1374	1374	1374	1374	0
255	20250310	155700	25433642	1374	1374	1374	1374	0
256	20250310	155600	25433642	1374	1374	1374	1374	0
257	20250310	155500	25433642	1374	1374	1374	1374	0
258	20250310	155400	25433642	1374	1374	1374	1374	0
259	20250310	155300	25433642	1374	1374	1374	1374	0
260	20250310	155200	25433642	1374	1374	1374	1374	0
261	20250310	155100	25433642	1374	1374	1374	1374	0
262	20250310	155000	25433642	1374	1374	1374	1374	0
263	20250310	154900	25433642	1374	1374	1374	1374	0
264	20250310	154800	25433642	1374	1374	1374	1374	0
265	20250310	154700	25433642	1374	1374	1374	1374	0
266	20250310	154600	25433642	1374	1374	1374	1374	0
267	20250310	154500	25433642	1374	1374	1374	1374	0
268	20250310	154400	25433642	1374	1374	1374	1374	0
269	20250310	154300	25433642	1374	1374	1374	1374	0
270	20250310	154200	25433642	1374	1374	1374	1374	0
271	20250310	154100	25433642	1374	1374	1374	1374	0
272	20250310	154000	25433642	1374	1374	1374	1374	578
273	20250310	153900	25433642	1374	1374	1374	1374	0
274	20250310	153800	25433642	1374	1374	1374	1374	0
275	20250310	153700	25433642	1374	1374	1374	1374	0
276	20250310	153600	25433642	1374	1374	1374	1374	0
277	20250310	153500	25433642	1374	1374	1374	1374	0
278	20250310	153400	25433642	1374	1374	1374	1374	0
279	20250310	153300	25433642	1374	1374	1374	1374	0
280	20250310	153200	25433642	1374	1374	1374	1374	0
281	20250310	153100	25433642	1374	1374	1374	1374	0
282	20250310	153000	25433642	1374	1374	1374	1374	578
283	20250310	152900	24639470	1374	1374	1374	1374	0
284	20250310	152800	24639470	1374	1374	1374	1374	0
285	20250310	152700	24639470	1374	1374	1374	1374	0
286	20250310	152600	24639470	1374	1374	1374	1374	0
287	20250310	152500	24639470	1374	1374	1374	1374	0
288	20250310	152400	24639470	1374	1374	1374	1374	0
289	20250310	152300	24639470	1374	1374	1374	1374	0
290	20250310	152200	24639470	1374	1374	1374	1374	0
291	20250310	152100	24639470	1374	1374	1374	1374	0
292	20250310	152000	24639470	1374	1374	1374	1374	0
293	20250310	151900	24639470	1374	1374	1374	1374	0
294	20250310	151800	24639470	1374	1374	1374	1374	0
295	20250310	151700	24639470	1374	1374	1374	1374	0
296	20250310	151600	24639470	1374	1374	1374	1374	0
297	20250310	151500	24639470	1374	1374	1374	1374	0
298	20250310	151400	24639470	1374	1374	1374	1374	0
299	20250310	151300	24639470	1374	1374	1374	1374	0
300	20250310	151200	24639470	1374	1374	1374	1374	0
301	20250310	151100	24639470	1374	1374	1374	1374	1
302	20250310	151000	24638096	1374	1374	1374	1374	0
303	20250310	150900	24638096	1374	1374	1374	1374	0
304	20250310	150800	24638096	1374	1374	1374	1374	0
305	20250310	150700	24638096	1374	1374	1374	1374	0
306	20250310	150600	24638096	1374	1374	1374	1374	0
307	20250310	150500	24638096	1374	1374	1374	1374	0
308	20250310	150400	24638096	1374	1372	1374	1370	32
309	20250310	150300	24594213	1374	1374	1374	1374	0
310	20250310	150200	24594213	1374	1374	1374	1374	0
311	20250310	150100	24594213	1374	1373	1374	1367	112
312	20250310	150000	24440737	1374	1374	1374	1374	0
313	20250310	145900	24440737	1374	1374	1374	1374	0
314	20250310	145800	24440737	1374	1374	1374	1374	0
315	20250310	145700	24440737	1374	1374	1374	1374	0
316	20250310	145600	24440737	1374	1374	1374	1374	0
317	20250310	145500	24440737	1374	1374	1374	1374	20
318	20250310	145400	24413257	1374	1374	1374	1374	0
319	20250310	145300	24413257	1374	1374	1374	1374	0
320	20250310	145200	24413257	1374	1374	1374	1374	0
321	20250310	145100	24413257	1374	1374	1374	1374	0
322	20250310	145000	24413257	1374	1374	1374	1374	0
323	20250310	144900	24413257	1374	1374	1374	1374	0
324	20250310	144800	24413257	1374	1373	1374	1373	9
325	20250310	144700	24400895	1374	1374	1374	1374	0
326	20250310	144600	24400895	1374	1374	1374	1374	0
327	20250310	144500	24400895	1374	1374	1374	1374	0
328	20250310	144400	24400895	1374	1373	1374	1373	43
329	20250310	144300	24341850	1374	1374	1374	1374	0
330	20250310	144200	24341850	1374	1374	1374	1374	0
331	20250310	144100	24341850	1374	1374	1374	1374	2
332	20250310	144000	24339102	1374	1374	1374	1374	0
333	20250310	143900	24339102	1374	1374	1374	1374	0
334	20250310	143800	24339102	1374	1374	1374	1374	0
335	20250310	143700	24339102	1374	1374	1374	1374	0
336	20250310	143600	24339102	1374	1368	1374	1368	5031
337	20250310	143500	17447156	1368	1368	1368	1368	0
338	20250310	143400	17447156	1368	1368	1368	1368	0
339	20250310	143300	17447156	1368	1368	1368	1368	0
340	20250310	143200	17447156	1368	1368	1368	1368	0
341	20250310	143100	17447156	1368	1367	1368	1367	17
342	20250310	143000	17423912	1367	1367	1367	1367	0
343	20250310	142900	17423912	1367	1367	1367	1367	0
344	20250310	142800	17423912	1367	1367	1367	1367	65
345	20250310	142700	17335057	1368	1368	1368	1368	0
346	20250310	142600	17335057	1368	1368	1368	1368	0
347	20250310	142500	17335057	1368	1368	1368	1368	0
348	20250310	142400	17335057	1368	1368	1368	1368	20
349	20250310	142300	17307697	1368	1368	1368	1368	0
350	20250310	142200	17307697	1368	1368	1368	1368	0
351	20250310	142100	17307697	1368	1367	1368	1367	123
352	20250310	142000	17139553	1367	1367	1367	1367	0
353	20250310	141900	17139553	1367	1367	1367	1367	0
354	20250310	141800	17139553	1367	1367	1367	1367	0
355	20250310	141700	17139553	1367	1367	1367	1367	0
356	20250310	141600	17139553	1367	1367	1367	1367	0
357	20250310	141500	17139553	1367	1367	1367	1367	0
358	20250310	141400	17139553	1367	1367	1367	1367	0
359	20250310	141300	17139553	1367	1367	1367	1367	0
360	20250310	141200	17139553	1367	1367	1367	1367	0
361	20250310	141100	17139553	1367	1367	1367	1367	0
362	20250310	141000	17139553	1367	1367	1367	1367	0
363	20250310	140900	17139553	1367	1367	1367	1367	0
364	20250310	140800	17139553	1367	1367	1367	1367	0
365	20250310	140700	17139553	1367	1367	1367	1367	0
366	20250310	140600	17139553	1367	1367	1367	1367	1
367	20250310	140500	17138186	1367	1367	1367	1367	0
368	20250310	140400	17138186	1367	1367	1367	1367	0
369	20250310	140300	17138186	1367	1367	1367	1367	10
370	20250310	140200	17124516	1366	1366	1366	1366	0
371	20250310	140100	17124516	1366	1366	1366	1366	0
372	20250310	140000	17124516	1366	1366	1366	1366	0
373	20250310	135900	17124516	1366	1366	1366	1366	0
374	20250310	135800	17124516	1366	1366	1366	1366	0
375	20250310	135700	17124516	1366	1366	1366	1366	0
376	20250310	135600	17124516	1366	1366	1366	1366	0
377	20250310	135500	17124516	1366	1366	1366	1366	0
378	20250310	135400	17124516	1366	1366	1366	1366	0
379	20250310	135300	17124516	1366	1366	1366	1366	1
380	20250310	135200	17123150	1366	1366	1366	1366	0
381	20250310	135100	17123150	1366	1366	1366	1366	0
382	20250310	135000	17123150	1366	1366	1366	1366	0
383	20250310	134900	17123150	1366	1366	1366	1366	0
384	20250310	134800	17123150	1366	1366	1366	1366	0
385	20250310	134700	17123150	1366	1366	1366	1366	0
386	20250310	134600	17123150	1366	1366	1366	1366	0
387	20250310	134500	17123150	1366	1366	1366	1366	10
388	20250310	134400	17109490	1366	1366	1366	1366	0
389	20250310	134300	17109490	1366	1366	1366	1366	0
390	20250310	134200	17109490	1366	1366	1366	1366	0
391	20250310	134100	17109490	1366	1366	1366	1366	0
392	20250310	134000	17109490	1366	1366	1366	1366	0
393	20250310	133900	17109490	1366	1366	1366	1366	0
394	20250310	133800	17109490	1366	1366	1366	1366	1
395	20250310	133700	17108124	1366	1366	1366	1366	0
396	20250310	133600	17108124	1366	1366	1366	1366	0
397	20250310	133500	17108124	1366	1366	1366	1366	3
398	20250310	133400	17104026	1366	1366	1366	1366	0
399	20250310	133300	17104026	1366	1366	1366	1366	0
400	20250310	133200	17104026	1366	1366	1366	1366	0
401	20250310	133100	17104026	1366	1366	1366	1366	0
402	20250310	133000	17104026	1366	1366	1366	1366	1
403	20250310	132900	17102660	1368	1368	1368	1368	0
404	20250310	132800	17102660	1368	1368	1368	1368	0
405	20250310	132700	17102660	1368	1368	1368	1368	0
406	20250310	132600	17102660	1368	1368	1368	1368	0
407	20250310	132500	17102660	1368	1368	1368	1368	0
408	20250310	132400	17102660	1368	1368	1368	1368	0
409	20250310	132300	17102660	1368	1368	1368	1368	0
410	20250310	132200	17102660	1368	1368	1368	1368	0
411	20250310	132100	17102660	1368	1368	1368	1368	80
412	20250310	132000	16993220	1368	1368	1368	1368	0
413	20250310	131900	16993220	1368	1368	1368	1368	0
414	20250310	131800	16993220	1368	1368	1368	1368	0
415	20250310	131700	16993220	1368	1368	1368	1368	0
416	20250310	131600	16993220	1368	1368	1368	1368	0
417	20250310	131500	16993220	1368	1368	1368	1368	0
418	20250310	131400	16993220	1368	1368	1368	1368	0
419	20250310	131300	16993220	1368	1368	1368	1368	0
420	20250310	131200	16993220	1368	1368	1368	1368	0
421	20250310	131100	16993220	1368	1368	1368	1368	0
422	20250310	131000	16993220	1368	1368	1368	1368	0
423	20250310	130900	16993220	1368	1368	1368	1368	0
424	20250310	130800	16993220	1368	1368	1368	1368	0
425	20250310	130700	16993220	1368	1368	1368	1368	0
426	20250310	130600	16993220	1368	1368	1368	1368	0
427	20250310	130500	16993220	1368	1368	1368	1368	0
428	20250310	130400	16993220	1368	1368	1368	1368	0
429	20250310	130300	16993220	1368	1368	1368	1368	3
430	20250310	130200	16989116	1368	1368	1368	1368	0
431	20250310	130100	16989116	1368	1368	1368	1368	0
432	20250310	130000	16989116	1368	1368	1368	1368	0
433	20250310	125900	16989116	1368	1366	1368	1366	3
434	20250310	125800	16985014	1368	1368	1368	1368	2
435	20250310	125700	16982278	1364	1364	1364	1364	0
436	20250310	125600	16982278	1364	1364	1364	1364	1
437	20250310	125500	16980914	1364	1364	1364	1364	0
438	20250310	125400	16980914	1364	1365	1365	1364	698
439	20250310	125300	16028213	1365	1365	1365	1365	0
440	20250310	125200	16028213	1365	1365	1365	1365	0
441	20250310	125100	16028213	1365	1365	1365	1365	0
442	20250310	125000	16028213	1365	1365	1365	1365	0
443	20250310	124900	16028213	1365	1365	1365	1365	0
444	20250310	124800	16028213	1365	1365	1365	1365	0
445	20250310	124700	16028213	1365	1365	1365	1365	0
446	20250310	124600	16028213	1365	1365	1365	1365	0
447	20250310	124500	16028213	1365	1365	1365	1365	0
448	20250310	124400	16028213	1365	1365	1365	1365	0
449	20250310	124300	16028213	1365	1365	1365	1365	0
450	20250310	124200	16028213	1365	1365	1365	1365	0
451	20250310	124100	16028213	1365	1365	1365	1365	0
452	20250310	124000	16028213	1365	1365	1365	1365	0
453	20250310	123900	16028213	1365	1365	1365	1365	0
454	20250310	123800	16028213	1365	1365	1365	1365	0
455	20250310	123700	16028213	1365	1365	1365	1365	21
456	20250310	123600	15999548	1365	1365	1365	1365	50
457	20250310	123500	15931298	1365	1365	1365	1365	0
458	20250310	123400	15931298	1365	1365	1365	1365	0
459	20250310	123300	15931298	1365	1365	1365	1365	0
460	20250310	123200	15931298	1365	1365	1365	1365	0
461	20250310	123100	15931298	1365	1365	1365	1365	0
462	20250310	123000	15931298	1365	1365	1365	1365	0
463	20250310	122900	15931298	1365	1365	1365	1365	0
464	20250310	122800	15931298	1365	1365	1365	1365	0
465	20250310	122700	15931298	1365	1367	1367	1365	225
466	20250310	122600	15624171	1365	1365	1365	1365	0
467	20250310	122500	15624171	1365	1365	1365	1365	0
468	20250310	122400	15624171	1365	1365	1365	1365	0
469	20250310	122300	15624171	1365	1365	1365	1365	77
470	20250310	122200	15519066	1365	1365	1365	1365	0
471	20250310	122100	15519066	1365	1365	1365	1365	43
472	20250310	122000	15460371	1365	1365	1365	1365	0
473	20250310	121900	15460371	1365	1365	1365	1365	0
474	20250310	121800	15460371	1365	1365	1365	1365	0
475	20250310	121700	15460371	1365	1365	1365	1365	0
476	20250310	121600	15460371	1365	1365	1365	1365	0
477	20250310	121500	15460371	1365	1365	1365	1365	83
478	20250310	121400	15347076	1365	1365	1365	1365	0
479	20250310	121300	15347076	1365	1367	1367	1365	206
480	20250310	121200	15065600	1368	1368	1368	1368	0
481	20250310	121100	15065600	1368	1368	1368	1368	0
482	20250310	121000	15065600	1368	1368	1368	1368	0
483	20250310	120900	15065600	1368	1368	1368	1368	0
484	20250310	120800	15065600	1368	1368	1368	1368	0
485	20250310	120700	15065600	1368	1368	1368	1368	0
486	20250310	120600	15065600	1368	1368	1368	1368	0
487	20250310	120500	15065600	1368	1368	1368	1368	300
488	20250310	120400	14655200	1368	1367	1368	1367	313
489	20250310	120300	14227078	1367	1367	1367	1367	0
490	20250310	120200	14227078	1367	1367	1367	1367	0
491	20250310	120100	14227078	1367	1367	1367	1367	0
492	20250310	120000	14227078	1367	1367	1367	1367	0
493	20250310	115900	14227078	1367	1367	1367	1367	0
494	20250310	115800	14227078	1367	1366	1367	1365	102
495	20250310	115700	14087823	1367	1367	1367	1367	0
496	20250310	115600	14087823	1367	1367	1367	1367	0
497	20250310	115500	14087823	1367	1367	1367	1367	0
498	20250310	115400	14087823	1367	1367	1367	1367	0
499	20250310	115300	14087823	1367	1367	1367	1367	0
500	20250310	115200	14087823	1367	1367	1367	1367	0
501	20250310	115100	14087823	1367	1367	1367	1367	0
502	20250310	115000	14087823	1367	1367	1367	1367	0
503	20250310	114900	14087823	1367	1367	1367	1367	5
504	20250310	114800	14080988	1368	1368	1368	1368	0
505	20250310	114700	14080988	1368	1368	1368	1368	0
506	20250310	114600	14080988	1368	1368	1368	1368	0
507	20250310	114500	14080988	1368	1368	1368	1368	0
508	20250310	114400	14080988	1368	1368	1368	1368	0
509	20250310	114300	14080988	1368	1368	1368	1368	0
510	20250310	114200	14080988	1368	1368	1368	1368	0
511	20250310	114100	14080988	1368	1368	1368	1368	0
512	20250310	114000	14080988	1368	1368	1368	1368	0
513	20250310	113900	14080988	1368	1368	1368	1368	0
514	20250310	113800	14080988	1368	1368	1368	1368	2
515	20250310	113700	14078252	1368	1368	1368	1368	0
516	20250310	113600	14078252	1368	1367	1368	1367	3
517	20250310	113500	14074149	1368	1368	1368	1368	0
518	20250310	113400	14074149	1368	1368	1368	1368	0
519	20250310	113300	14074149	1368	1368	1368	1368	0
520	20250310	113200	14074149	1368	1368	1368	1368	0
521	20250310	113100	14074149	1368	1368	1368	1368	0
522	20250310	113000	14074149	1368	1368	1368	1368	0
523	20250310	112900	14074149	1368	1368	1368	1368	0
524	20250310	112800	14074149	1368	1368	1368	1368	0
525	20250310	112700	14074149	1368	1368	1368	1368	0
526	20250310	112600	14074149	1368	1368	1368	1368	0
527	20250310	112500	14074149	1368	1368	1368	1368	0
528	20250310	112400	14074149	1368	1368	1368	1368	0
529	20250310	112300	14074149	1368	1368	1368	1368	0
530	20250310	112200	14074149	1368	1368	1368	1368	0
531	20250310	112100	14074149	1368	1367	1368	1367	10
532	20250310	112000	14060476	1368	1368	1368	1368	0
533	20250310	111900	14060476	1368	1368	1368	1368	0
534	20250310	111800	14060476	1368	1368	1368	1368	0
535	20250310	111700	14060476	1368	1368	1368	1368	0
536	20250310	111600	14060476	1368	1368	1368	1368	0
537	20250310	111500	14060476	1368	1368	1368	1368	0
538	20250310	111400	14060476	1368	1368	1368	1368	0
539	20250310	111300	14060476	1368	1368	1368	1368	0
540	20250310	111200	14060476	1368	1368	1368	1368	0
541	20250310	111100	14060476	1368	1368	1368	1368	0
542	20250310	111000	14060476	1368	1368	1368	1368	0
543	20250310	110900	14060476	1368	1368	1368	1368	0
544	20250310	110800	14060476	1368	1368	1368	1368	0
545	20250310	110700	14060476	1368	1368	1368	1368	0
546	20250310	110600	14060476	1368	1368	1368	1368	0
547	20250310	110500	14060476	1368	1368	1368	1368	3
548	20250310	110400	14056372	1368	1367	1368	1367	28
549	20250310	110300	14018094	1367	1367	1367	1367	0
550	20250310	110200	14018094	1367	1367	1367	1367	0
551	20250310	110100	14018094	1367	1367	1367	1367	0
552	20250310	110000	14018094	1367	1367	1367	1367	0
553	20250310	105900	14018094	1367	1367	1367	1367	0
554	20250310	105800	14018094	1367	1367	1367	1367	0
555	20250310	105700	14018094	1367	1367	1367	1367	0
556	20250310	105600	14018094	1367	1367	1367	1367	0
557	20250310	105500	14018094	1367	1367	1367	1367	0
558	20250310	105400	14018094	1367	1367	1367	1367	0
559	20250310	105300	14018094	1367	1367	1367	1367	0
560	20250310	105200	14018094	1367	1367	1367	1367	0
561	20250310	105100	14018094	1367	1367	1367	1367	0
562	20250310	105000	14018094	1367	1367	1367	1367	0
563	20250310	104900	14018094	1367	1367	1367	1367	0
564	20250310	104800	14018094	1367	1367	1367	1367	0
565	20250310	104700	14018094	1367	1367	1367	1367	1
566	20250310	104600	14016727	1367	1367	1367	1367	0
567	20250310	104500	14016727	1367	1367	1367	1367	0
568	20250310	104400	14016727	1367	1367	1367	1367	5
569	20250310	104300	14009892	1367	1367	1367	1367	0
570	20250310	104200	14009892	1367	1367	1367	1367	0
571	20250310	104100	14009892	1367	1367	1367	1367	0
572	20250310	104000	14009892	1367	1367	1367	1367	0
573	20250310	103900	14009892	1367	1367	1367	1367	0
574	20250310	103800	14009892	1367	1367	1367	1367	4
575	20250310	103700	14004424	1367	1367	1367	1367	0
576	20250310	103600	14004424	1367	1367	1367	1367	0
577	20250310	103500	14004424	1367	1367	1367	1367	0
578	20250310	103400	14004424	1367	1367	1367	1367	0
579	20250310	103300	14004424	1367	1367	1367	1367	1
580	20250310	103200	14003057	1345	1368	1368	1345	1102
581	20250310	103100	12513520	1356	1365	1365	1356	300
582	20250310	103000	12106148	1368	1368	1368	1368	0
583	20250310	102900	12106148	1368	1368	1368	1368	0
584	20250310	102800	12106148	1368	1368	1368	1368	0
585	20250310	102700	12106148	1368	1368	1368	1368	0
586	20250310	102600	12106148	1368	1368	1368	1368	0
587	20250310	102500	12106148	1368	1368	1368	1368	0
588	20250310	102400	12106148	1368	1368	1368	1368	0
589	20250310	102300	12106148	1368	1368	1368	1368	0
590	20250310	102200	12106148	1368	1368	1368	1368	1
591	20250310	102100	12104780	1368	1368	1368	1368	0
592	20250310	102000	12104780	1368	1368	1368	1368	1
593	20250310	101900	12103412	1368	1368	1368	1368	0
594	20250310	101800	12103412	1368	1368	1368	1368	0
595	20250310	101700	12103412	1368	1368	1368	1368	0
596	20250310	101600	12103412	1368	1368	1368	1368	0
597	20250310	101500	12103412	1368	1368	1368	1368	0
598	20250310	101400	12103412	1368	1368	1368	1368	0
599	20250310	101300	12103412	1368	1368	1368	1368	0
600	20250310	101200	12103412	1368	1368	1368	1368	0
601	20250310	101100	12103412	1368	1368	1368	1368	0
602	20250310	101000	12103412	1368	1366	1368	1366	18
603	20250310	100900	12078822	1366	1366	1366	1366	0
604	20250310	100800	12078822	1366	1366	1366	1366	200
605	20250310	100700	11805622	1366	1366	1366	1366	11
606	20250310	100600	11790596	1358	1358	1358	1358	0
607	20250310	100500	11790596	1358	1358	1358	1358	1
608	20250310	100400	11789238	1366	1366	1366	1366	0
609	20250310	100300	11789238	1366	1366	1366	1366	0
610	20250310	100200	11789238	1366	1366	1366	1366	0
611	20250310	100100	11789238	1366	1366	1366	1366	0
612	20250310	100000	11789238	1366	1366	1366	1366	2
613	20250310	095900	11786506	1356	1358	1358	1356	211
614	20250310	095800	11500325	1366	1366	1366	1366	0
615	20250310	095700	11500325	1366	1365	1366	1358	115
616	20250310	095600	11343703	1366	1366	1366	1366	0
617	20250310	095500	11343703	1366	1366	1366	1366	100
618	20250310	095400	11207103	1366	1366	1366	1366	0
619	20250310	095300	11207103	1366	1366	1366	1366	510
620	20250310	095200	10510443	1366	1366	1366	1366	27
621	20250310	095100	10473561	1366	1366	1366	1366	1
622	20250310	095000	10472195	1365	1365	1365	1365	129
623	20250310	094900	10296110	1366	1366	1366	1366	1
624	20250310	094800	10294744	1366	1366	1366	1366	1
625	20250310	094700	10293378	1365	1365	1365	1365	9
626	20250310	094600	10281093	1366	1365	1366	1365	152
627	20250310	094500	10073610	1365	1365	1365	1365	1
628	20250310	094400	10072245	1365	1365	1365	1365	420
629	20250310	094300	9498945	1365	1365	1365	1365	0
630	20250310	094200	9498945	1365	1365	1365	1365	1
631	20250310	094100	9497580	1360	1361	1361	1360	500
632	20250310	094000	8817579	1360	1360	1360	1360	81
633	20250310	093900	8707419	1360	1360	1360	1360	100
634	20250310	093800	8571419	1360	1360	1360	1360	8
635	20250310	093700	8560539	1365	1365	1365	1365	0
636	20250310	093600	8560539	1365	1365	1365	1365	1
637	20250310	093500	8559174	1365	1366	1366	1355	1468
638	20250310	093400	6564749	1366	1366	1366	1366	12
639	20250310	093300	6548357	1367	1367	1367	1367	1
640	20250310	093200	6546990	1367	1370	1370	1367	75
641	20250310	093100	6444392	1371	1371	1371	1371	0
642	20250310	093000	6444392	1371	1371	1371	1371	14
643	20250310	092900	6425198	1371	1371	1371	1371	0
644	20250310	092800	6425198	1371	1371	1371	1371	0
645	20250310	092700	6425198	1371	1371	1371	1371	20
646	20250310	092600	6397778	1371	1371	1371	1371	0
647	20250310	092500	6397778	1371	1369	1371	1368	256
648	20250310	092400	6047537	1370	1370	1370	1370	15
649	20250310	092300	6026987	1371	1371	1371	1371	0
650	20250310	092200	6026987	1371	1371	1371	1371	1
651	20250310	092100	6025616	1371	1371	1371	1371	0
652	20250310	092000	6025616	1371	1371	1371	1371	1
653	20250310	091900	6024245	1371	1371	1371	1371	0
654	20250310	091800	6024245	1371	1368	1371	1368	4
655	20250310	091700	6018767	1368	1369	1371	1368	106
656	20250310	091600	5873731	1371	1371	1371	1371	1
657	20250310	091500	5872360	1369	1373	1373	1369	145
658	20250310	091400	5673547	1374	1370	1374	1370	174
659	20250310	091300	5434985	1370	1370	1371	1370	161
660	20250310	091200	5214409	1371	1371	1371	1371	18
661	20250310	091100	5189731	1374	1374	1374	1374	0
662	20250310	091000	5189731	1374	1369	1374	1368	50
663	20250310	090900	5121315	1370	1372	1374	1370	9
664	20250310	090800	5108973	1374	1371	1374	1368	45
665	20250310	090700	5047346	1374	1374	1374	1374	0
666	20250310	090600	5047346	1374	1374	1374	1374	5
667	20250310	090500	5040476	1374	1361	1374	1361	80
668	20250310	090400	4931583	1358	1361	1361	1358	194
669	20250310	090300	4667978	1361	1362	1362	1361	50
670	20250310	090200	4599927	1374	1374	1376	1359	273
671	20250310	090100	4227122	1374	1384	1384	1303	3159
672	20250310	090000	17992	1384	1384	1384	1384	13