KissMeData/059210/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	194200	324255752	4130	4130	4130	4130	1100
3	20250310	194100	324255752	4130	4130	4130	4130	0
4	20250310	194000	324255752	4130	4130	4130	4130	0
5	20250310	193900	324255752	4130	4130	4130	4130	0
6	20250310	193800	324255752	4130	4130	4130	4130	0
7	20250310	193700	324255752	4130	4130	4130	4130	0
8	20250310	193600	324255752	4130	4130	4130	4130	0
9	20250310	193500	324255752	4130	4130	4130	4130	0
10	20250310	193400	324255752	4130	4130	4130	4130	0
11	20250310	193300	324255752	4130	4130	4130	4130	0
12	20250310	193200	324255752	4130	4130	4130	4130	0
13	20250310	193100	324255752	4130	4130	4130	4130	0
14	20250310	193000	324255752	4130	4130	4130	4130	0
15	20250310	192900	324255752	4130	4130	4130	4130	0
16	20250310	192800	324255752	4130	4130	4130	4130	0
17	20250310	192700	324255752	4130	4130	4130	4130	0
18	20250310	192600	324255752	4130	4130	4130	4130	0
19	20250310	192500	324255752	4130	4130	4130	4130	0
20	20250310	192400	324255752	4130	4130	4130	4130	0
21	20250310	192300	324255752	4130	4130	4130	4130	0
22	20250310	192200	324255752	4130	4130	4130	4130	0
23	20250310	192100	324255752	4130	4130	4130	4130	0
24	20250310	192000	324255752	4130	4130	4130	4130	0
25	20250310	191900	324255752	4130	4130	4130	4130	0
26	20250310	191800	324255752	4130	4130	4130	4130	0
27	20250310	191700	324255752	4130	4130	4130	4130	0
28	20250310	191600	324255752	4130	4130	4130	4130	0
29	20250310	191500	324255752	4130	4130	4130	4130	0
30	20250310	191400	324255752	4130	4130	4130	4130	0
31	20250310	191300	324255752	4130	4130	4130	4130	0
32	20250310	191200	324255752	4130	4130	4130	4130	1100
33	20250310	191100	324255752	4130	4130	4130	4130	0
34	20250310	191000	324255752	4130	4130	4130	4130	0
35	20250310	190900	324255752	4130	4130	4130	4130	0
36	20250310	190800	324255752	4130	4130	4130	4130	0
37	20250310	190700	324255752	4130	4130	4130	4130	0
38	20250310	190600	324255752	4130	4130	4130	4130	0
39	20250310	190500	324255752	4130	4130	4130	4130	0
40	20250310	190400	324255752	4130	4130	4130	4130	0
41	20250310	190300	324255752	4130	4130	4130	4130	0
42	20250310	190200	324255752	4130	4130	4130	4130	0
43	20250310	190100	324255752	4130	4130	4130	4130	0
44	20250310	190000	324255752	4130	4130	4130	4130	0
45	20250310	185900	324255752	4130	4130	4130	4130	0
46	20250310	185800	324255752	4130	4130	4130	4130	0
47	20250310	185700	324255752	4130	4130	4130	4130	0
48	20250310	185600	324255752	4130	4130	4130	4130	0
49	20250310	185500	324255752	4130	4130	4130	4130	0
50	20250310	185400	324255752	4130	4130	4130	4130	0
51	20250310	185300	324255752	4130	4130	4130	4130	0
52	20250310	185200	324255752	4130	4130	4130	4130	0
53	20250310	185100	324255752	4130	4130	4130	4130	0
54	20250310	185000	324255752	4130	4130	4130	4130	0
55	20250310	184900	324255752	4130	4130	4130	4130	0
56	20250310	184800	324255752	4130	4130	4130	4130	0
57	20250310	184700	324255752	4130	4130	4130	4130	0
58	20250310	184600	324255752	4130	4130	4130	4130	0
59	20250310	184500	324255752	4130	4130	4130	4130	0
60	20250310	184400	324255752	4130	4130	4130	4130	0
61	20250310	184300	324255752	4130	4130	4130	4130	0
62	20250310	184200	324255752	4130	4130	4130	4130	1100
63	20250310	184100	324255752	4130	4130	4130	4130	0
64	20250310	184000	324255752	4130	4130	4130	4130	0
65	20250310	183900	324255752	4130	4130	4130	4130	0
66	20250310	183800	324255752	4130	4130	4130	4130	0
67	20250310	183700	324255752	4130	4130	4130	4130	0
68	20250310	183600	324255752	4130	4130	4130	4130	0
69	20250310	183500	324255752	4130	4130	4130	4130	0
70	20250310	183400	324255752	4130	4130	4130	4130	0
71	20250310	183300	324255752	4130	4130	4130	4130	0
72	20250310	183200	324255752	4130	4130	4130	4130	0
73	20250310	183100	324255752	4130	4130	4130	4130	0
74	20250310	183000	324255752	4130	4130	4130	4130	0
75	20250310	182900	324255752	4130	4130	4130	4130	0
76	20250310	182800	324255752	4130	4130	4130	4130	0
77	20250310	182700	324255752	4130	4130	4130	4130	0
78	20250310	182600	324255752	4130	4130	4130	4130	0
79	20250310	182500	324255752	4130	4130	4130	4130	0
80	20250310	182400	324255752	4130	4130	4130	4130	0
81	20250310	182300	324255752	4130	4130	4130	4130	0
82	20250310	182200	324255752	4130	4130	4130	4130	0
83	20250310	182100	324255752	4130	4130	4130	4130	0
84	20250310	182000	324255752	4130	4130	4130	4130	0
85	20250310	181900	324255752	4130	4130	4130	4130	0
86	20250310	181800	324255752	4130	4130	4130	4130	0
87	20250310	181700	324255752	4130	4130	4130	4130	0
88	20250310	181600	324255752	4130	4130	4130	4130	0
89	20250310	181500	324255752	4130	4130	4130	4130	0
90	20250310	181400	324255752	4130	4130	4130	4130	0
91	20250310	181300	324255752	4130	4130	4130	4130	0
92	20250310	181200	324255752	4130	4130	4130	4130	1100
93	20250310	181100	324255752	4130	4130	4130	4130	0
94	20250310	181000	324255752	4130	4130	4130	4130	0
95	20250310	180900	324255752	4130	4130	4130	4130	0
96	20250310	180800	324255752	4130	4130	4130	4130	0
97	20250310	180700	324255752	4130	4130	4130	4130	0
98	20250310	180600	324255752	4130	4130	4130	4130	0
99	20250310	180500	324255752	4130	4130	4130	4130	0
100	20250310	180400	324255752	4130	4130	4130	4130	0
101	20250310	180300	324255752	4130	4130	4130	4130	0
102	20250310	180200	324255752	4130	4130	4130	4130	0
103	20250310	180100	324255752	4130	4130	4130	4130	0
104	20250310	180000	324255752	4130	4130	4130	4130	0
105	20250310	175900	324255752	4130	4130	4130	4130	0
106	20250310	175800	324255752	4130	4130	4130	4130	0
107	20250310	175700	324255752	4130	4130	4130	4130	0
108	20250310	175600	324255752	4130	4130	4130	4130	0
109	20250310	175500	324255752	4130	4130	4130	4130	0
110	20250310	175400	324255752	4130	4130	4130	4130	0
111	20250310	175300	324255752	4130	4130	4130	4130	0
112	20250310	175200	324255752	4130	4130	4130	4130	0
113	20250310	175100	324255752	4130	4130	4130	4130	0
114	20250310	175000	324255752	4130	4130	4130	4130	0
115	20250310	174900	324255752	4130	4130	4130	4130	0
116	20250310	174800	324255752	4130	4130	4130	4130	0
117	20250310	174700	324255752	4130	4130	4130	4130	0
118	20250310	174600	324255752	4130	4130	4130	4130	0
119	20250310	174500	324255752	4130	4130	4130	4130	0
120	20250310	174400	324255752	4130	4130	4130	4130	0
121	20250310	174300	324255752	4130	4130	4130	4130	0
122	20250310	174200	324255752	4130	4130	4130	4130	1100
123	20250310	174100	324255752	4130	4130	4130	4130	0
124	20250310	174000	324255752	4130	4130	4130	4130	0
125	20250310	173900	324255752	4130	4130	4130	4130	0
126	20250310	173800	324255752	4130	4130	4130	4130	0
127	20250310	173700	324255752	4130	4130	4130	4130	0
128	20250310	173600	324255752	4130	4130	4130	4130	0
129	20250310	173500	324255752	4130	4130	4130	4130	0
130	20250310	173400	324255752	4130	4130	4130	4130	0
131	20250310	173300	324255752	4130	4130	4130	4130	0
132	20250310	173200	324255752	4130	4130	4130	4130	0
133	20250310	173100	324255752	4130	4130	4130	4130	0
134	20250310	173000	324255752	4130	4130	4130	4130	0
135	20250310	172900	324255752	4130	4130	4130	4130	0
136	20250310	172800	324255752	4130	4130	4130	4130	0
137	20250310	172700	324255752	4130	4130	4130	4130	0
138	20250310	172600	324255752	4130	4130	4130	4130	0
139	20250310	172500	324255752	4130	4130	4130	4130	0
140	20250310	172400	324255752	4130	4130	4130	4130	0
141	20250310	172300	324255752	4130	4130	4130	4130	0
142	20250310	172200	324255752	4130	4130	4130	4130	0
143	20250310	172100	324255752	4130	4130	4130	4130	0
144	20250310	172000	324255752	4130	4130	4130	4130	0
145	20250310	171900	324255752	4130	4130	4130	4130	0
146	20250310	171800	324255752	4130	4130	4130	4130	0
147	20250310	171700	324255752	4130	4130	4130	4130	0
148	20250310	171600	324255752	4130	4130	4130	4130	0
149	20250310	171500	324255752	4130	4130	4130	4130	0
150	20250310	171400	324255752	4130	4130	4130	4130	0
151	20250310	171300	324255752	4130	4130	4130	4130	0
152	20250310	171200	324255752	4130	4130	4130	4130	1100
153	20250310	171100	324255752	4130	4130	4130	4130	0
154	20250310	171000	324255752	4130	4130	4130	4130	0
155	20250310	170900	324255752	4130	4130	4130	4130	0
156	20250310	170800	324255752	4130	4130	4130	4130	0
157	20250310	170700	324255752	4130	4130	4130	4130	0
158	20250310	170600	324255752	4130	4130	4130	4130	0
159	20250310	170500	324255752	4130	4130	4130	4130	0
160	20250310	170400	324255752	4130	4130	4130	4130	0
161	20250310	170300	324255752	4130	4130	4130	4130	0
162	20250310	170200	324255752	4130	4130	4130	4130	0
163	20250310	170100	324255752	4130	4130	4130	4130	0
164	20250310	170000	324255752	4130	4130	4130	4130	0
165	20250310	165900	324255752	4130	4130	4130	4130	0
166	20250310	165800	324255752	4130	4130	4130	4130	0
167	20250310	165700	324255752	4130	4130	4130	4130	0
168	20250310	165600	324255752	4130	4130	4130	4130	0
169	20250310	165500	324255752	4130	4130	4130	4130	0
170	20250310	165400	324255752	4130	4130	4130	4130	0
171	20250310	165300	324255752	4130	4130	4130	4130	0
172	20250310	165200	324255752	4130	4130	4130	4130	0
173	20250310	165100	324255752	4130	4130	4130	4130	0
174	20250310	165000	324255752	4130	4130	4130	4130	0
175	20250310	164900	324255752	4130	4130	4130	4130	0
176	20250310	164800	324255752	4130	4130	4130	4130	0
177	20250310	164700	324255752	4130	4130	4130	4130	0
178	20250310	164600	324255752	4130	4130	4130	4130	0
179	20250310	164500	324255752	4130	4130	4130	4130	0
180	20250310	164400	324255752	4130	4130	4130	4130	0
181	20250310	164300	324255752	4130	4130	4130	4130	0
182	20250310	164200	324255752	4130	4130	4130	4130	1100
183	20250310	164100	324255752	4130	4130	4130	4130	0
184	20250310	164000	324255752	4130	4130	4130	4130	0
185	20250310	163900	324255752	4130	4130	4130	4130	0
186	20250310	163800	324255752	4130	4130	4130	4130	0
187	20250310	163700	324255752	4130	4130	4130	4130	0
188	20250310	163600	324255752	4130	4130	4130	4130	0
189	20250310	163500	324255752	4130	4130	4130	4130	0
190	20250310	163400	324255752	4130	4130	4130	4130	0
191	20250310	163300	324255752	4130	4130	4130	4130	0
192	20250310	163200	324255752	4130	4130	4130	4130	0
193	20250310	163100	324255752	4130	4130	4130	4130	0
194	20250310	163000	324255752	4130	4130	4130	4130	0
195	20250310	162900	324255752	4130	4130	4130	4130	0
196	20250310	162800	324255752	4130	4130	4130	4130	0
197	20250310	162700	324255752	4130	4130	4130	4130	0
198	20250310	162600	324255752	4130	4130	4130	4130	0
199	20250310	162500	324255752	4130	4130	4130	4130	0
200	20250310	162400	324255752	4130	4130	4130	4130	0
201	20250310	162300	324255752	4130	4130	4130	4130	0
202	20250310	162200	324255752	4130	4130	4130	4130	0
203	20250310	162100	324255752	4130	4130	4130	4130	0
204	20250310	162000	324255752	4130	4130	4130	4130	0
205	20250310	161900	324255752	4130	4130	4130	4130	0
206	20250310	161800	324255752	4130	4130	4130	4130	0
207	20250310	161700	324255752	4130	4130	4130	4130	0
208	20250310	161600	324255752	4130	4130	4130	4130	0
209	20250310	161500	324255752	4130	4130	4130	4130	0
210	20250310	161400	324255752	4130	4130	4130	4130	0
211	20250310	161300	324255752	4130	4130	4130	4130	0
212	20250310	161200	324255752	4130	4130	4130	4130	1100
213	20250310	161100	324255752	4130	4130	4130	4130	0
214	20250310	161000	324255752	4130	4130	4130	4130	0
215	20250310	160900	324255752	4130	4130	4130	4130	0
216	20250310	160800	324255752	4130	4130	4130	4130	0
217	20250310	160700	324255752	4130	4130	4130	4130	0
218	20250310	160600	324255752	4130	4130	4130	4130	0
219	20250310	160500	324255752	4130	4130	4130	4130	0
220	20250310	160400	324255752	4130	4130	4130	4130	0
221	20250310	160300	324255752	4130	4130	4130	4130	0
222	20250310	160200	324255752	4130	4130	4130	4130	0
223	20250310	160100	324255752	4130	4130	4130	4130	0
224	20250310	160000	324255752	4130	4130	4130	4130	0
225	20250310	155900	324255752	4130	4130	4130	4130	0
226	20250310	155800	324255752	4130	4130	4130	4130	0
227	20250310	155700	324255752	4130	4130	4130	4130	0
228	20250310	155600	324255752	4130	4130	4130	4130	0
229	20250310	155500	324255752	4130	4130	4130	4130	0
230	20250310	155400	324255752	4130	4130	4130	4130	0
231	20250310	155300	324255752	4130	4130	4130	4130	0
232	20250310	155200	324255752	4130	4130	4130	4130	0
233	20250310	155100	324255752	4130	4130	4130	4130	0
234	20250310	155000	324255752	4130	4130	4130	4130	0
235	20250310	154900	324255752	4130	4130	4130	4130	0
236	20250310	154800	324255752	4130	4130	4130	4130	0
237	20250310	154700	324255752	4130	4130	4130	4130	0
238	20250310	154600	324255752	4130	4130	4130	4130	0
239	20250310	154500	324255752	4130	4130	4130	4130	0
240	20250310	154400	324255752	4130	4130	4130	4130	0
241	20250310	154300	324255752	4130	4130	4130	4130	0
242	20250310	154200	324255752	4130	4130	4130	4130	1100
243	20250310	154100	324255752	4130	4130	4130	4130	0
244	20250310	154000	324255752	4130	4130	4130	4130	0
245	20250310	153900	324255752	4130	4130	4130	4130	0
246	20250310	153800	324255752	4130	4130	4130	4130	0
247	20250310	153700	324255752	4130	4130	4130	4130	0
248	20250310	153600	324255752	4130	4130	4130	4130	0
249	20250310	153500	324255752	4130	4130	4130	4130	0
250	20250310	153400	324255752	4130	4130	4130	4130	0
251	20250310	153300	324255752	4130	4130	4130	4130	0
252	20250310	153200	324255752	4130	4130	4130	4130	0
253	20250310	153100	324255752	4130	4130	4130	4130	0
254	20250310	153000	324255752	4130	4130	4130	4130	1100
255	20250310	152900	319712752	4130	4130	4130	4130	0
256	20250310	152800	319712752	4130	4130	4130	4130	0
257	20250310	152700	319712752	4130	4130	4130	4130	0
258	20250310	152600	319712752	4130	4130	4130	4130	0
259	20250310	152500	319712752	4130	4130	4130	4130	0
260	20250310	152400	319712752	4130	4130	4130	4130	0
261	20250310	152300	319712752	4130	4130	4130	4130	0
262	20250310	152200	319712752	4130	4130	4130	4130	0
263	20250310	152100	319712752	4130	4130	4130	4130	0
264	20250310	152000	319712752	4130	4130	4130	4130	0
265	20250310	151900	319712752	4130	4155	4155	4130	72
266	20250310	151800	319413707	4155	4145	4155	4145	3475
267	20250310	151700	304995997	4145	4145	4145	4145	0
268	20250310	151600	304995997	4145	4135	4145	4130	211
269	20250310	151500	304121892	4140	4140	4140	4140	72
270	20250310	151400	303823812	4140	4140	4140	4140	0
271	20250310	151300	303823812	4140	4140	4140	4140	0
272	20250310	151200	303823812	4140	4140	4140	4140	28
273	20250310	151100	303707892	4130	4130	4130	4130	0
274	20250310	151000	303707892	4130	4130	4130	4130	0
275	20250310	150900	303707892	4130	4130	4130	4130	0
276	20250310	150800	303707892	4130	4130	4130	4130	0
277	20250310	150700	303707892	4130	4130	4130	4130	0
278	20250310	150600	303707892	4130	4130	4130	4130	0
279	20250310	150500	303707892	4130	4140	4140	4130	458
280	20250310	150400	301812442	4120	4140	4140	4120	806
281	20250310	150300	298475722	4140	4130	4140	4130	480
282	20250310	150200	296489522	4140	4140	4140	4140	0
283	20250310	150100	296489522	4140	4140	4140	4140	32
284	20250310	150000	296357042	4140	4125	4140	4125	427
285	20250310	145900	294595262	4140	4140	4140	4140	0
286	20250310	145800	294595262	4140	4140	4140	4140	0
287	20250310	145700	294595262	4140	4140	4140	4140	0
288	20250310	145600	294595262	4140	4140	4140	4140	0
289	20250310	145500	294595262	4140	4140	4140	4140	0
290	20250310	145400	294595262	4140	4140	4140	4140	0
291	20250310	145300	294595262	4140	4140	4140	4140	29
292	20250310	145200	294475202	4145	4145	4145	4145	0
293	20250310	145100	294475202	4145	4145	4145	4145	0
294	20250310	145000	294475202	4145	4145	4145	4145	31
295	20250310	144900	294346707	4120	4120	4120	4120	0
296	20250310	144800	294346707	4120	4120	4120	4120	0
297	20250310	144700	294346707	4120	4125	4125	4120	1050
298	20250310	144600	290019982	4140	4140	4140	4140	0
299	20250310	144500	290019982	4140	4145	4145	4140	128
300	20250310	144400	289489877	4140	4140	4140	4140	0
301	20250310	144300	289489877	4140	4140	4140	4140	10
302	20250310	144200	289448477	4145	4145	4145	4145	0
303	20250310	144100	289448477	4145	4145	4145	4145	0
304	20250310	144000	289448477	4145	4145	4145	4145	0
305	20250310	143900	289448477	4145	4145	4145	4145	0
306	20250310	143800	289448477	4145	4120	4145	4120	503
307	20250310	143700	287376042	4120	4120	4120	4120	0
308	20250310	143600	287376042	4120	4120	4120	4120	4
309	20250310	143500	287359562	4140	4140	4140	4140	0
310	20250310	143400	287359562	4140	4140	4140	4140	0
311	20250310	143300	287359562	4140	4140	4140	4140	0
312	20250310	143200	287359562	4140	4140	4140	4140	0
313	20250310	143100	287359562	4140	4140	4140	4140	51
314	20250310	143000	287148422	4130	4130	4130	4130	0
315	20250310	142900	287148422	4130	4130	4130	4130	0
316	20250310	142800	287148422	4130	4130	4130	4130	0
317	20250310	142700	287148422	4130	4130	4130	4130	136
318	20250310	142600	286586742	4145	4145	4145	4145	0
319	20250310	142500	286586742	4145	4145	4145	4145	25
320	20250310	142400	286483117	4145	4145	4145	4145	0
321	20250310	142300	286483117	4145	4145	4145	4145	0
322	20250310	142200	286483117	4145	4145	4145	4145	35
323	20250310	142100	286338042	4150	4150	4150	4150	0
324	20250310	142000	286338042	4150	4150	4150	4150	0
325	20250310	141900	286338042	4150	4150	4150	4150	0
326	20250310	141800	286338042	4150	4150	4150	4150	1
327	20250310	141700	286333892	4145	4145	4145	4145	0
328	20250310	141600	286333892	4145	4145	4145	4145	0
329	20250310	141500	286333892	4145	4145	4145	4145	200
330	20250310	141400	285504892	4145	4145	4145	4145	4000
331	20250310	141300	268924892	4140	4140	4140	4140	0
332	20250310	141200	268924892	4140	4140	4140	4140	595
333	20250310	141100	266461592	4145	4130	4145	4130	4595
334	20250310	141000	247442627	4135	4145	4145	4135	107
335	20250310	140900	247000142	4135	4130	4140	4130	2601
336	20250310	140800	236246722	4130	4130	4130	4130	0
337	20250310	140700	236246722	4130	4130	4130	4130	0
338	20250310	140600	236246722	4130	4130	4130	4130	35
339	20250310	140500	236102172	4125	4125	4125	4125	0
340	20250310	140400	236102172	4125	4125	4125	4125	0
341	20250310	140300	236102172	4125	4125	4125	4125	0
342	20250310	140200	236102172	4125	4105	4125	4105	306
343	20250310	140100	234840002	4105	4105	4105	4105	0
344	20250310	140000	234840002	4105	4105	4105	4105	0
345	20250310	135900	234840002	4105	4105	4105	4105	1
346	20250310	135800	234835897	4105	4105	4105	4105	0
347	20250310	135700	234835897	4105	4105	4105	4105	0
348	20250310	135600	234835897	4105	4130	4130	4105	205
349	20250310	135500	233994247	4130	4130	4130	4130	0
350	20250310	135400	233994247	4130	4130	4130	4130	0
351	20250310	135300	233994247	4130	4130	4130	4130	0
352	20250310	135200	233994247	4130	4130	4130	4130	0
353	20250310	135100	233994247	4130	4130	4130	4130	0
354	20250310	135000	233994247	4130	4130	4130	4130	0
355	20250310	134900	233994247	4130	4130	4130	4130	0
356	20250310	134800	233994247	4130	4130	4130	4130	25
357	20250310	134700	233890997	4130	4130	4130	4130	0
358	20250310	134600	233890997	4130	4130	4130	4130	1
359	20250310	134500	233886867	4125	4120	4125	4120	109
360	20250310	134400	233437292	4125	4125	4125	4125	1
361	20250310	134300	233433167	4120	4120	4120	4120	0
362	20250310	134200	233433167	4120	4120	4120	4120	0
363	20250310	134100	233433167	4120	4115	4120	4115	1695
364	20250310	134000	226450057	4115	4110	4115	4110	8
365	20250310	133900	226417172	4115	4115	4115	4115	0
366	20250310	133800	226417172	4115	4115	4115	4115	0
367	20250310	133700	226417172	4115	4115	4115	4115	0
368	20250310	133600	226417172	4115	4115	4115	4115	0
369	20250310	133500	226417172	4115	4115	4115	4115	0
370	20250310	133400	226417172	4115	4115	4115	4115	0
371	20250310	133300	226417172	4115	4115	4115	4115	0
372	20250310	133200	226417172	4115	4115	4115	4115	69
373	20250310	133100	226133237	4110	4110	4110	4110	0
374	20250310	133000	226133237	4110	4110	4110	4110	0
375	20250310	132900	226133237	4110	4110	4110	4110	0
376	20250310	132800	226133237	4110	4110	4110	4110	0
377	20250310	132700	226133237	4110	4110	4110	4110	32
378	20250310	132600	226001717	4110	4110	4110	4110	0
379	20250310	132500	226001717	4110	4110	4110	4110	0
380	20250310	132400	226001717	4110	4110	4110	4110	0
381	20250310	132300	226001717	4110	4110	4110	4110	0
382	20250310	132200	226001717	4110	4110	4110	4110	0
383	20250310	132100	226001717	4110	4110	4110	4110	0
384	20250310	132000	226001717	4110	4110	4110	4110	0
385	20250310	131900	226001717	4110	4110	4110	4110	0
386	20250310	131800	226001717	4110	4110	4110	4110	0
387	20250310	131700	226001717	4110	4110	4110	4110	0
388	20250310	131600	226001717	4110	4110	4110	4110	0
389	20250310	131500	226001717	4110	4110	4110	4110	0
390	20250310	131400	226001717	4110	4110	4110	4110	0
391	20250310	131300	226001717	4110	4110	4110	4110	0
392	20250310	131200	226001717	4110	4110	4110	4110	0
393	20250310	131100	226001717	4110	4110	4110	4110	32
394	20250310	131000	225870197	4105	4105	4105	4105	200
395	20250310	130900	225049197	4110	4110	4110	4110	71
396	20250310	130800	224757387	4110	4110	4110	4110	0
397	20250310	130700	224757387	4110	4110	4110	4110	0
398	20250310	130600	224757387	4110	4105	4110	4105	1000
399	20250310	130500	220647892	4100	4100	4100	4100	0
400	20250310	130400	220647892	4100	4100	4100	4100	0
401	20250310	130300	220647892	4100	4100	4100	4100	0
402	20250310	130200	220647892	4100	4100	4100	4100	0
403	20250310	130100	220647892	4100	4100	4100	4100	0
404	20250310	130000	220647892	4100	4100	4100	4100	0
405	20250310	125900	220647892	4100	4100	4100	4100	0
406	20250310	125800	220647892	4100	4100	4100	4100	15
407	20250310	125700	220586392	4110	4100	4110	4100	26
408	20250310	125600	220479752	4100	4095	4100	4090	142
409	20250310	125500	219898567	4100	4105	4110	4100	46
410	20250310	125400	219709862	4110	4110	4110	4110	0
411	20250310	125300	219709862	4110	4110	4110	4110	0
412	20250310	125200	219709862	4110	4110	4110	4110	0
413	20250310	125100	219709862	4110	4110	4110	4110	12
414	20250310	125000	219660542	4110	4110	4110	4110	0
415	20250310	124900	219660542	4110	4110	4110	4110	0
416	20250310	124800	219660542	4110	4110	4110	4110	0
417	20250310	124700	219660542	4110	4110	4110	4110	0
418	20250310	124600	219660542	4110	4110	4110	4110	0
419	20250310	124500	219660542	4110	4110	4110	4110	0
420	20250310	124400	219660542	4110	4110	4110	4110	0
421	20250310	124300	219660542	4110	4110	4110	4110	0
422	20250310	124200	219660542	4110	4110	4110	4110	0
423	20250310	124100	219660542	4110	4115	4115	4110	7
424	20250310	124000	219631767	4115	4115	4115	4115	1
425	20250310	123900	219627652	4080	4080	4080	4080	0
426	20250310	123800	219627652	4080	4095	4095	4080	365
427	20250310	123700	218137517	4115	4110	4115	4110	28
428	20250310	123600	218022347	4115	4115	4115	4115	0
429	20250310	123500	218022347	4115	4115	4115	4115	0
430	20250310	123400	218022347	4115	4115	4115	4115	0
431	20250310	123300	218022347	4115	4115	4115	4115	0
432	20250310	123200	218022347	4115	4115	4115	4115	0
433	20250310	123100	218022347	4115	4115	4115	4115	0
434	20250310	123000	218022347	4115	4115	4115	4115	0
435	20250310	122900	218022347	4115	4110	4115	4110	3000
436	20250310	122800	205678057	4110	4110	4110	4110	0
437	20250310	122700	205678057	4110	4100	4110	4100	1000
438	20250310	122600	201573057	4110	4110	4110	4110	1
439	20250310	122500	201568947	4105	4105	4105	4105	0
440	20250310	122400	201568947	4105	4105	4105	4105	199
441	20250310	122300	200752052	4105	4105	4105	4105	0
442	20250310	122200	200752052	4105	4105	4105	4105	15
443	20250310	122100	200690477	4105	4105	4105	4105	0
444	20250310	122000	200690477	4105	4105	4105	4105	0
445	20250310	121900	200690477	4105	4105	4105	4105	0
446	20250310	121800	200690477	4105	4105	4105	4105	0
447	20250310	121700	200690477	4105	4105	4105	4105	0
448	20250310	121600	200690477	4105	4105	4105	4105	0
449	20250310	121500	200690477	4105	4100	4105	4100	920
450	20250310	121400	196915877	4095	4095	4095	4095	0
451	20250310	121300	196915877	4095	4095	4095	4095	0
452	20250310	121200	196915877	4095	4095	4095	4095	0
453	20250310	121100	196915877	4095	4095	4095	4095	0
454	20250310	121000	196915877	4095	4095	4095	4095	305
455	20250310	120900	195666902	4095	4095	4095	4095	0
456	20250310	120800	195666902	4095	4095	4095	4095	0
457	20250310	120700	195666902	4095	4095	4095	4095	0
458	20250310	120600	195666902	4095	4095	4095	4095	30
459	20250310	120500	195544052	4080	4080	4080	4080	0
460	20250310	120400	195544052	4080	4080	4080	4080	0
461	20250310	120300	195544052	4080	4080	4080	4080	0
462	20250310	120200	195544052	4080	4080	4080	4080	100
463	20250310	120100	195136052	4090	4090	4090	4090	0
464	20250310	120000	195136052	4090	4090	4090	4090	0
465	20250310	115900	195136052	4090	4090	4090	4090	0
466	20250310	115800	195136052	4090	4090	4090	4090	0
467	20250310	115700	195136052	4090	4090	4090	4090	0
468	20250310	115600	195136052	4090	4090	4090	4090	0
469	20250310	115500	195136052	4090	4090	4090	4090	0
470	20250310	115400	195136052	4090	4090	4090	4090	0
471	20250310	115300	195136052	4090	4090	4090	4090	53
472	20250310	115200	194919282	4090	4090	4090	4090	0
473	20250310	115100	194919282	4090	4090	4090	4090	0
474	20250310	115000	194919282	4090	4090	4090	4090	0
475	20250310	114900	194919282	4090	4090	4090	4090	0
476	20250310	114800	194919282	4090	4090	4090	4090	0
477	20250310	114700	194919282	4090	4090	4090	4090	90
478	20250310	114600	194551182	4095	4095	4095	4095	0
479	20250310	114500	194551182	4095	4095	4095	4095	145
480	20250310	114400	193957407	4095	4095	4095	4095	0
481	20250310	114300	193957407	4095	4095	4095	4095	0
482	20250310	114200	193957407	4095	4105	4105	4095	286
483	20250310	114100	192785882	4105	4105	4105	4105	57
484	20250310	114000	192551897	4100	4100	4100	4100	12
485	20250310	113900	192502697	4100	4105	4105	4100	20
486	20250310	113800	192420647	4100	4100	4100	4100	140
487	20250310	113700	191846647	4100	4100	4102	4100	48
488	20250310	113600	191649845	4100	4100	4100	4100	0
489	20250310	113500	191649845	4100	4100	4100	4100	32
490	20250310	113400	191518645	4100	4100	4100	4100	0
491	20250310	113300	191518645	4100	4100	4100	4100	29
492	20250310	113200	191399745	4100	4100	4100	4100	250
493	20250310	113100	190374745	4095	4095	4095	4095	0
494	20250310	113000	190374745	4095	4100	4100	4095	24
495	20250310	112900	190276360	4095	4095	4095	4095	49
496	20250310	112800	190075705	4105	4105	4105	4105	0
497	20250310	112700	190075705	4105	4105	4105	4105	1
498	20250310	112600	190071600	4095	4095	4095	4095	0
499	20250310	112500	190071600	4095	4095	4095	4095	0
500	20250310	112400	190071600	4095	4095	4095	4095	100
501	20250310	112300	189662100	4100	4100	4100	4100	0
502	20250310	112200	189662100	4100	4100	4100	4100	0
503	20250310	112100	189662100	4100	4100	4100	4100	0
504	20250310	112000	189662100	4100	4100	4100	4100	0
505	20250310	111900	189662100	4100	4100	4100	4100	0
506	20250310	111800	189662100	4100	4100	4100	4100	0
507	20250310	111700	189662100	4100	4100	4100	4100	0
508	20250310	111600	189662100	4100	4100	4100	4100	0
509	20250310	111500	189662100	4100	4090	4100	4090	2766
510	20250310	111400	178322685	4060	4060	4060	4060	0
511	20250310	111300	178322685	4060	4060	4060	4060	0
512	20250310	111200	178322685	4060	4060	4060	4060	0
513	20250310	111100	178322685	4060	4060	4060	4060	0
514	20250310	111000	178322685	4060	4060	4060	4060	0
515	20250310	110900	178322685	4060	4060	4060	4060	0
516	20250310	110800	178322685	4060	4060	4060	4060	0
517	20250310	110700	178322685	4060	4060	4060	4060	0
518	20250310	110600	178322685	4060	4060	4060	4060	0
519	20250310	110500	178322685	4060	4060	4060	4060	0
520	20250310	110400	178322685	4060	4070	4070	4060	3000
521	20250310	110300	166140355	4080	4080	4080	4080	185
522	20250310	110200	165385555	4085	4085	4085	4085	0
523	20250310	110100	165385555	4085	4085	4085	4085	0
524	20250310	110000	165385555	4085	4085	4085	4085	0
525	20250310	105900	165385555	4085	4085	4085	4085	0
526	20250310	105800	165385555	4085	4085	4085	4085	0
527	20250310	105700	165385555	4085	4085	4085	4085	0
528	20250310	105600	165385555	4085	4085	4085	4085	310
529	20250310	105500	164119205	4095	4095	4095	4095	0
530	20250310	105400	164119205	4095	4085	4095	4085	1888
531	20250310	105300	156405590	4085	4085	4085	4085	2
532	20250310	105200	156397420	4070	4070	4070	4070	0
533	20250310	105100	156397420	4070	4070	4070	4070	152
534	20250310	105000	155778780	4090	4090	4090	4090	0
535	20250310	104900	155778780	4090	4090	4090	4090	0
536	20250310	104800	155778780	4090	4090	4090	4090	0
537	20250310	104700	155778780	4090	4090	4090	4090	0
538	20250310	104600	155778780	4090	4090	4090	4090	10
539	20250310	104500	155737880	4090	4090	4090	4090	0
540	20250310	104400	155737880	4090	4090	4090	4090	0
541	20250310	104300	155737880	4090	4090	4090	4090	0
542	20250310	104200	155737880	4090	4090	4090	4090	0
543	20250310	104100	155737880	4090	4090	4090	4090	21
544	20250310	104000	155651990	4090	4090	4090	4090	0
545	20250310	103900	155651990	4090	4085	4090	4085	84
546	20250310	103800	155308440	4085	4085	4085	4085	0
547	20250310	103700	155308440	4085	4085	4085	4085	0
548	20250310	103600	155308440	4085	4085	4085	4085	0
549	20250310	103500	155308440	4085	4085	4085	4085	0
550	20250310	103400	155308440	4085	4085	4085	4085	22
551	20250310	103300	155218570	4055	4055	4055	4055	0
552	20250310	103200	155218570	4055	4085	4085	4055	2
553	20250310	103100	155210430	4075	4075	4075	4075	0
554	20250310	103000	155210430	4075	4075	4075	4075	0
555	20250310	102900	155210430	4075	4075	4075	4075	191
556	20250310	102800	154432105	4075	4075	4075	4075	0
557	20250310	102700	154432105	4075	4080	4080	4075	612
558	20250310	102600	151937730	4080	4080	4080	4080	225
559	20250310	102500	151019730	4105	4105	4105	4105	0
560	20250310	102400	151019730	4105	4105	4105	4105	0
561	20250310	102300	151019730	4105	4105	4105	4105	69
562	20250310	102200	150736485	4085	4085	4085	4085	0
563	20250310	102100	150736485	4085	4085	4105	4085	2808
564	20250310	102000	139233730	4085	4085	4085	4085	0
565	20250310	101900	139233730	4085	4085	4085	4085	0
566	20250310	101800	139233730	4085	4085	4085	4085	49
567	20250310	101700	139033565	4085	4085	4085	4085	0
568	20250310	101600	139033565	4085	4085	4085	4085	1
569	20250310	101500	139029480	4085	4085	4085	4085	0
570	20250310	101400	139029480	4085	4085	4085	4085	0
571	20250310	101300	139029480	4085	4080	4085	4080	330
572	20250310	101200	137681930	4085	4085	4085	4085	0
573	20250310	101100	137681930	4085	4085	4085	4085	0
574	20250310	101000	137681930	4085	4085	4085	4085	61
575	20250310	100900	137432745	4085	4085	4085	4085	52
576	20250310	100800	137220325	4085	4085	4085	4085	1
577	20250310	100700	137216240	4085	4085	4085	4085	0
578	20250310	100600	137216240	4085	4085	4085	4085	0
579	20250310	100500	137216240	4085	4085	4085	4085	0
580	20250310	100400	137216240	4085	4085	4085	4085	0
581	20250310	100300	137216240	4085	4085	4085	4085	0
582	20250310	100200	137216240	4085	4085	4085	4085	43
583	20250310	100100	137040585	4075	4070	4075	4070	310
584	20250310	100000	135777685	4075	4075	4075	4075	0
585	20250310	095900	135777685	4075	4075	4075	4075	0
586	20250310	095800	135777685	4075	4050	4075	4035	8664
587	20250310	095700	100738680	4080	4060	4080	4045	3814
588	20250310	095600	85267110	4085	4085	4085	4085	330
589	20250310	095500	83919060	4085	4085	4085	4085	0
590	20250310	095400	83919060	4085	4085	4085	4085	27
591	20250310	095300	83808765	4085	4085	4085	4085	1
592	20250310	095200	83804680	4085	4085	4085	4085	50
593	20250310	095100	83600430	4085	4085	4085	4055	12
594	20250310	095000	83551440	4085	4085	4085	4085	2
595	20250310	094900	83543270	4085	4085	4085	4085	0
596	20250310	094800	83543270	4085	4085	4085	4085	0
597	20250310	094700	83543270	4085	4085	4085	4085	14
598	20250310	094600	83486080	4085	4085	4085	4085	1
599	20250310	094500	83481995	4055	4055	4055	4055	0
600	20250310	094400	83481995	4055	4055	4055	4055	192
601	20250310	094300	82703435	4055	4055	4055	4055	0
602	20250310	094200	82703435	4055	4055	4055	4055	0
603	20250310	094100	82703435	4055	4055	4055	4055	550
604	20250310	094000	80473185	4085	4085	4085	4085	0
605	20250310	093900	80473185	4085	4085	4085	4085	0
606	20250310	093800	80473185	4085	4085	4085	4085	0
607	20250310	093700	80473185	4085	4085	4085	4085	0
608	20250310	093600	80473185	4085	4085	4085	4085	1
609	20250310	093500	80469100	4065	4065	4065	4065	0
610	20250310	093400	80469100	4065	4065	4065	4065	49
611	20250310	093300	80269915	4065	4065	4065	4065	0
612	20250310	093200	80269915	4065	4065	4065	4065	0
613	20250310	093100	80269915	4065	4065	4065	4065	0
614	20250310	093000	80269915	4065	4065	4065	4065	1
615	20250310	092900	80265850	4045	4045	4045	4045	0
616	20250310	092800	80265850	4045	4045	4045	4045	0
617	20250310	092700	80265850	4045	4055	4055	4045	4021
618	20250310	092600	63990460	4055	4055	4055	4055	2000
619	20250310	092500	55880460	4055	4060	4060	4055	99
620	20250310	092400	55478905	4060	4060	4060	4060	11
621	20250310	092300	55434245	4080	4080	4080	4080	1
622	20250310	092200	55430165	4085	4085	4085	4085	0
623	20250310	092100	55430165	4085	4085	4085	4085	1
624	20250310	092000	55426080	4060	4060	4060	4060	0
625	20250310	091900	55426080	4060	4060	4060	4060	19
626	20250310	091800	55348940	4090	4090	4090	4090	0
627	20250310	091700	55348940	4090	4080	4090	4080	2043
628	20250310	091600	47013070	4080	4065	4080	4065	1000
629	20250310	091500	42933085	4065	4055	4065	4055	2569
630	20250310	091400	32495780	4070	4070	4070	4070	247
631	20250310	091300	31490490	4060	4060	4060	4060	0
632	20250310	091200	31490490	4060	4060	4060	4060	340
633	20250310	091100	30110090	4050	4050	4050	4050	0
634	20250310	091000	30110090	4050	4050	4055	4050	328
635	20250310	090900	28781415	4080	4055	4080	4055	19
636	20250310	090800	28704345	4050	4060	4060	4050	950
637	20250310	090700	24854325	4045	4065	4065	4045	2743
638	20250310	090600	13757635	4070	4090	4100	4070	1861
639	20250310	090500	6138210	4090	4080	4090	4080	4
640	20250310	090400	6121870	4045	4040	4045	4040	317
641	20250310	090300	4840255	4040	4040	4040	4040	0
642	20250310	090200	4840255	4040	4040	4040	4040	0
643	20250310	090100	4840255	4040	4040	4040	4040	0
644	20250310	090000	4840255	4040	4040	4045	4040	1198