KissMeData/115610/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	202000	331149113	1863	1863	1863	1863	3699
3	20250310	201900	331149113	1863	1863	1863	1863	0
4	20250310	201800	331149113	1863	1863	1863	1863	0
5	20250310	201700	331149113	1863	1863	1863	1863	0
6	20250310	201600	331149113	1863	1863	1863	1863	0
7	20250310	201500	331149113	1863	1863	1863	1863	0
8	20250310	201400	331149113	1863	1863	1863	1863	0
9	20250310	201300	331149113	1863	1863	1863	1863	0
10	20250310	201200	331149113	1863	1863	1863	1863	0
11	20250310	201100	331149113	1863	1863	1863	1863	0
12	20250310	201000	331149113	1863	1863	1863	1863	0
13	20250310	200900	331149113	1863	1863	1863	1863	0
14	20250310	200800	331149113	1863	1863	1863	1863	0
15	20250310	200700	331149113	1863	1863	1863	1863	0
16	20250310	200600	331149113	1863	1863	1863	1863	0
17	20250310	200500	331149113	1863	1863	1863	1863	0
18	20250310	200400	331149113	1863	1863	1863	1863	0
19	20250310	200300	331149113	1863	1863	1863	1863	0
20	20250310	200200	331149113	1863	1863	1863	1863	0
21	20250310	200100	331149113	1863	1863	1863	1863	0
22	20250310	200000	331149113	1863	1863	1863	1863	0
23	20250310	195900	331149113	1863	1863	1863	1863	0
24	20250310	195800	331149113	1863	1863	1863	1863	0
25	20250310	195700	331149113	1863	1863	1863	1863	0
26	20250310	195600	331149113	1863	1863	1863	1863	0
27	20250310	195500	331149113	1863	1863	1863	1863	0
28	20250310	195400	331149113	1863	1863	1863	1863	0
29	20250310	195300	331149113	1863	1863	1863	1863	0
30	20250310	195200	331149113	1863	1863	1863	1863	0
31	20250310	195100	331149113	1863	1863	1863	1863	0
32	20250310	195000	331149113	1863	1863	1863	1863	3699
33	20250310	194900	331149113	1863	1863	1863	1863	0
34	20250310	194800	331149113	1863	1863	1863	1863	0
35	20250310	194700	331149113	1863	1863	1863	1863	0
36	20250310	194600	331149113	1863	1863	1863	1863	0
37	20250310	194500	331149113	1863	1863	1863	1863	0
38	20250310	194400	331149113	1863	1863	1863	1863	0
39	20250310	194300	331149113	1863	1863	1863	1863	0
40	20250310	194200	331149113	1863	1863	1863	1863	0
41	20250310	194100	331149113	1863	1863	1863	1863	0
42	20250310	194000	331149113	1863	1863	1863	1863	0
43	20250310	193900	331149113	1863	1863	1863	1863	0
44	20250310	193800	331149113	1863	1863	1863	1863	0
45	20250310	193700	331149113	1863	1863	1863	1863	0
46	20250310	193600	331149113	1863	1863	1863	1863	0
47	20250310	193500	331149113	1863	1863	1863	1863	0
48	20250310	193400	331149113	1863	1863	1863	1863	0
49	20250310	193300	331149113	1863	1863	1863	1863	0
50	20250310	193200	331149113	1863	1863	1863	1863	0
51	20250310	193100	331149113	1863	1863	1863	1863	0
52	20250310	193000	331149113	1863	1863	1863	1863	0
53	20250310	192900	331149113	1863	1863	1863	1863	0
54	20250310	192800	331149113	1863	1863	1863	1863	0
55	20250310	192700	331149113	1863	1863	1863	1863	0
56	20250310	192600	331149113	1863	1863	1863	1863	0
57	20250310	192500	331149113	1863	1863	1863	1863	0
58	20250310	192400	331149113	1863	1863	1863	1863	0
59	20250310	192300	331149113	1863	1863	1863	1863	0
60	20250310	192200	331149113	1863	1863	1863	1863	0
61	20250310	192100	331149113	1863	1863	1863	1863	0
62	20250310	192000	331149113	1863	1863	1863	1863	3699
63	20250310	191900	331149113	1863	1863	1863	1863	0
64	20250310	191800	331149113	1863	1863	1863	1863	0
65	20250310	191700	331149113	1863	1863	1863	1863	0
66	20250310	191600	331149113	1863	1863	1863	1863	0
67	20250310	191500	331149113	1863	1863	1863	1863	0
68	20250310	191400	331149113	1863	1863	1863	1863	0
69	20250310	191300	331149113	1863	1863	1863	1863	0
70	20250310	191200	331149113	1863	1863	1863	1863	0
71	20250310	191100	331149113	1863	1863	1863	1863	0
72	20250310	191000	331149113	1863	1863	1863	1863	0
73	20250310	190900	331149113	1863	1863	1863	1863	0
74	20250310	190800	331149113	1863	1863	1863	1863	0
75	20250310	190700	331149113	1863	1863	1863	1863	0
76	20250310	190600	331149113	1863	1863	1863	1863	0
77	20250310	190500	331149113	1863	1863	1863	1863	0
78	20250310	190400	331149113	1863	1863	1863	1863	0
79	20250310	190300	331149113	1863	1863	1863	1863	0
80	20250310	190200	331149113	1863	1863	1863	1863	0
81	20250310	190100	331149113	1863	1863	1863	1863	0
82	20250310	190000	331149113	1863	1863	1863	1863	0
83	20250310	185900	331149113	1863	1863	1863	1863	0
84	20250310	185800	331149113	1863	1863	1863	1863	0
85	20250310	185700	331149113	1863	1863	1863	1863	0
86	20250310	185600	331149113	1863	1863	1863	1863	0
87	20250310	185500	331149113	1863	1863	1863	1863	0
88	20250310	185400	331149113	1863	1863	1863	1863	0
89	20250310	185300	331149113	1863	1863	1863	1863	0
90	20250310	185200	331149113	1863	1863	1863	1863	0
91	20250310	185100	331149113	1863	1863	1863	1863	0
92	20250310	185000	331149113	1863	1863	1863	1863	3699
93	20250310	184900	331149113	1863	1863	1863	1863	0
94	20250310	184800	331149113	1863	1863	1863	1863	0
95	20250310	184700	331149113	1863	1863	1863	1863	0
96	20250310	184600	331149113	1863	1863	1863	1863	0
97	20250310	184500	331149113	1863	1863	1863	1863	0
98	20250310	184400	331149113	1863	1863	1863	1863	0
99	20250310	184300	331149113	1863	1863	1863	1863	0
100	20250310	184200	331149113	1863	1863	1863	1863	0
101	20250310	184100	331149113	1863	1863	1863	1863	0
102	20250310	184000	331149113	1863	1863	1863	1863	0
103	20250310	183900	331149113	1863	1863	1863	1863	0
104	20250310	183800	331149113	1863	1863	1863	1863	0
105	20250310	183700	331149113	1863	1863	1863	1863	0
106	20250310	183600	331149113	1863	1863	1863	1863	0
107	20250310	183500	331149113	1863	1863	1863	1863	0
108	20250310	183400	331149113	1863	1863	1863	1863	0
109	20250310	183300	331149113	1863	1863	1863	1863	0
110	20250310	183200	331149113	1863	1863	1863	1863	0
111	20250310	183100	331149113	1863	1863	1863	1863	0
112	20250310	183000	331149113	1863	1863	1863	1863	0
113	20250310	182900	331149113	1863	1863	1863	1863	0
114	20250310	182800	331149113	1863	1863	1863	1863	0
115	20250310	182700	331149113	1863	1863	1863	1863	0
116	20250310	182600	331149113	1863	1863	1863	1863	0
117	20250310	182500	331149113	1863	1863	1863	1863	0
118	20250310	182400	331149113	1863	1863	1863	1863	0
119	20250310	182300	331149113	1863	1863	1863	1863	0
120	20250310	182200	331149113	1863	1863	1863	1863	0
121	20250310	182100	331149113	1863	1863	1863	1863	0
122	20250310	182000	331149113	1863	1863	1863	1863	3699
123	20250310	181900	331149113	1863	1863	1863	1863	0
124	20250310	181800	331149113	1863	1863	1863	1863	0
125	20250310	181700	331149113	1863	1863	1863	1863	0
126	20250310	181600	331149113	1863	1863	1863	1863	0
127	20250310	181500	331149113	1863	1863	1863	1863	0
128	20250310	181400	331149113	1863	1863	1863	1863	0
129	20250310	181300	331149113	1863	1863	1863	1863	0
130	20250310	181200	331149113	1863	1863	1863	1863	0
131	20250310	181100	331149113	1863	1863	1863	1863	0
132	20250310	181000	331149113	1863	1863	1863	1863	0
133	20250310	180900	331149113	1863	1863	1863	1863	0
134	20250310	180800	331149113	1863	1863	1863	1863	0
135	20250310	180700	331149113	1863	1863	1863	1863	0
136	20250310	180600	331149113	1863	1863	1863	1863	0
137	20250310	180500	331149113	1863	1863	1863	1863	0
138	20250310	180400	331149113	1863	1863	1863	1863	0
139	20250310	180300	331149113	1863	1863	1863	1863	0
140	20250310	180200	331149113	1863	1863	1863	1863	0
141	20250310	180100	331149113	1863	1863	1863	1863	0
142	20250310	180000	331149113	1863	1863	1863	1863	0
143	20250310	175900	331149113	1863	1863	1863	1863	0
144	20250310	175800	331149113	1863	1863	1863	1863	0
145	20250310	175700	331149113	1863	1863	1863	1863	0
146	20250310	175600	331149113	1863	1863	1863	1863	0
147	20250310	175500	331149113	1863	1863	1863	1863	0
148	20250310	175400	331149113	1863	1863	1863	1863	0
149	20250310	175300	331149113	1863	1863	1863	1863	0
150	20250310	175200	331149113	1863	1863	1863	1863	0
151	20250310	175100	331149113	1863	1863	1863	1863	0
152	20250310	175000	331149113	1863	1863	1863	1863	3699
153	20250310	174900	331149113	1863	1863	1863	1863	0
154	20250310	174800	331149113	1863	1863	1863	1863	0
155	20250310	174700	331149113	1863	1863	1863	1863	0
156	20250310	174600	331149113	1863	1863	1863	1863	0
157	20250310	174500	331149113	1863	1863	1863	1863	0
158	20250310	174400	331149113	1863	1863	1863	1863	0
159	20250310	174300	331149113	1863	1863	1863	1863	0
160	20250310	174200	331149113	1863	1863	1863	1863	0
161	20250310	174100	331149113	1863	1863	1863	1863	0
162	20250310	174000	331149113	1863	1863	1863	1863	0
163	20250310	173900	331149113	1863	1863	1863	1863	0
164	20250310	173800	331149113	1863	1863	1863	1863	0
165	20250310	173700	331149113	1863	1863	1863	1863	0
166	20250310	173600	331149113	1863	1863	1863	1863	0
167	20250310	173500	331149113	1863	1863	1863	1863	0
168	20250310	173400	331149113	1863	1863	1863	1863	0
169	20250310	173300	331149113	1863	1863	1863	1863	0
170	20250310	173200	331149113	1863	1863	1863	1863	0
171	20250310	173100	331149113	1863	1863	1863	1863	0
172	20250310	173000	331149113	1863	1863	1863	1863	0
173	20250310	172900	331149113	1863	1863	1863	1863	0
174	20250310	172800	331149113	1863	1863	1863	1863	0
175	20250310	172700	331149113	1863	1863	1863	1863	0
176	20250310	172600	331149113	1863	1863	1863	1863	0
177	20250310	172500	331149113	1863	1863	1863	1863	0
178	20250310	172400	331149113	1863	1863	1863	1863	0
179	20250310	172300	331149113	1863	1863	1863	1863	0
180	20250310	172200	331149113	1863	1863	1863	1863	0
181	20250310	172100	331149113	1863	1863	1863	1863	0
182	20250310	172000	331149113	1863	1863	1863	1863	3699
183	20250310	171900	331149113	1863	1863	1863	1863	0
184	20250310	171800	331149113	1863	1863	1863	1863	0
185	20250310	171700	331149113	1863	1863	1863	1863	0
186	20250310	171600	331149113	1863	1863	1863	1863	0
187	20250310	171500	331149113	1863	1863	1863	1863	0
188	20250310	171400	331149113	1863	1863	1863	1863	0
189	20250310	171300	331149113	1863	1863	1863	1863	0
190	20250310	171200	331149113	1863	1863	1863	1863	0
191	20250310	171100	331149113	1863	1863	1863	1863	0
192	20250310	171000	331149113	1863	1863	1863	1863	0
193	20250310	170900	331149113	1863	1863	1863	1863	0
194	20250310	170800	331149113	1863	1863	1863	1863	0
195	20250310	170700	331149113	1863	1863	1863	1863	0
196	20250310	170600	331149113	1863	1863	1863	1863	0
197	20250310	170500	331149113	1863	1863	1863	1863	0
198	20250310	170400	331149113	1863	1863	1863	1863	0
199	20250310	170300	331149113	1863	1863	1863	1863	0
200	20250310	170200	331149113	1863	1863	1863	1863	0
201	20250310	170100	331149113	1863	1863	1863	1863	0
202	20250310	170000	331149113	1863	1863	1863	1863	0
203	20250310	165900	331149113	1863	1863	1863	1863	0
204	20250310	165800	331149113	1863	1863	1863	1863	0
205	20250310	165700	331149113	1863	1863	1863	1863	0
206	20250310	165600	331149113	1863	1863	1863	1863	0
207	20250310	165500	331149113	1863	1863	1863	1863	0
208	20250310	165400	331149113	1863	1863	1863	1863	0
209	20250310	165300	331149113	1863	1863	1863	1863	0
210	20250310	165200	331149113	1863	1863	1863	1863	0
211	20250310	165100	331149113	1863	1863	1863	1863	0
212	20250310	165000	331149113	1863	1863	1863	1863	3699
213	20250310	164900	331149113	1863	1863	1863	1863	0
214	20250310	164800	331149113	1863	1863	1863	1863	0
215	20250310	164700	331149113	1863	1863	1863	1863	0
216	20250310	164600	331149113	1863	1863	1863	1863	0
217	20250310	164500	331149113	1863	1863	1863	1863	0
218	20250310	164400	331149113	1863	1863	1863	1863	0
219	20250310	164300	331149113	1863	1863	1863	1863	0
220	20250310	164200	331149113	1863	1863	1863	1863	0
221	20250310	164100	331149113	1863	1863	1863	1863	0
222	20250310	164000	331149113	1863	1863	1863	1863	0
223	20250310	163900	331149113	1863	1863	1863	1863	0
224	20250310	163800	331149113	1863	1863	1863	1863	0
225	20250310	163700	331149113	1863	1863	1863	1863	0
226	20250310	163600	331149113	1863	1863	1863	1863	0
227	20250310	163500	331149113	1863	1863	1863	1863	0
228	20250310	163400	331149113	1863	1863	1863	1863	0
229	20250310	163300	331149113	1863	1863	1863	1863	0
230	20250310	163200	331149113	1863	1863	1863	1863	0
231	20250310	163100	331149113	1863	1863	1863	1863	0
232	20250310	163000	331149113	1863	1863	1863	1863	0
233	20250310	162900	331149113	1863	1863	1863	1863	0
234	20250310	162800	331149113	1863	1863	1863	1863	0
235	20250310	162700	331149113	1863	1863	1863	1863	0
236	20250310	162600	331149113	1863	1863	1863	1863	0
237	20250310	162500	331149113	1863	1863	1863	1863	0
238	20250310	162400	331149113	1863	1863	1863	1863	0
239	20250310	162300	331149113	1863	1863	1863	1863	0
240	20250310	162200	331149113	1863	1863	1863	1863	0
241	20250310	162100	331149113	1863	1863	1863	1863	0
242	20250310	162000	331149113	1863	1863	1863	1863	3699
243	20250310	161900	331149113	1863	1863	1863	1863	0
244	20250310	161800	331149113	1863	1863	1863	1863	0
245	20250310	161700	331149113	1863	1863	1863	1863	0
246	20250310	161600	331149113	1863	1863	1863	1863	0
247	20250310	161500	331149113	1863	1863	1863	1863	0
248	20250310	161400	331149113	1863	1863	1863	1863	0
249	20250310	161300	331149113	1863	1863	1863	1863	0
250	20250310	161200	331149113	1863	1863	1863	1863	0
251	20250310	161100	331149113	1863	1863	1863	1863	0
252	20250310	161000	331149113	1863	1863	1863	1863	0
253	20250310	160900	331149113	1863	1863	1863	1863	0
254	20250310	160800	331149113	1863	1863	1863	1863	0
255	20250310	160700	331149113	1863	1863	1863	1863	0
256	20250310	160600	331149113	1863	1863	1863	1863	0
257	20250310	160500	331149113	1863	1863	1863	1863	0
258	20250310	160400	331149113	1863	1863	1863	1863	0
259	20250310	160300	331149113	1863	1863	1863	1863	0
260	20250310	160200	331149113	1863	1863	1863	1863	0
261	20250310	160100	331149113	1863	1863	1863	1863	0
262	20250310	160000	331149113	1863	1863	1863	1863	0
263	20250310	155900	331149113	1863	1863	1863	1863	0
264	20250310	155800	331149113	1863	1863	1863	1863	0
265	20250310	155700	331149113	1863	1863	1863	1863	0
266	20250310	155600	331149113	1863	1863	1863	1863	0
267	20250310	155500	331149113	1863	1863	1863	1863	0
268	20250310	155400	331149113	1863	1863	1863	1863	0
269	20250310	155300	331149113	1863	1863	1863	1863	0
270	20250310	155200	331149113	1863	1863	1863	1863	0
271	20250310	155100	331149113	1863	1863	1863	1863	0
272	20250310	155000	331149113	1863	1863	1863	1863	3699
273	20250310	154900	331149113	1863	1863	1863	1863	0
274	20250310	154800	331149113	1863	1863	1863	1863	0
275	20250310	154700	331149113	1863	1863	1863	1863	0
276	20250310	154600	331149113	1863	1863	1863	1863	0
277	20250310	154500	331149113	1863	1863	1863	1863	0
278	20250310	154400	331149113	1863	1863	1863	1863	0
279	20250310	154300	331149113	1863	1863	1863	1863	0
280	20250310	154200	331149113	1863	1863	1863	1863	0
281	20250310	154100	331149113	1863	1863	1863	1863	0
282	20250310	154000	331149113	1863	1863	1863	1863	0
283	20250310	153900	331149113	1863	1863	1863	1863	0
284	20250310	153800	331149113	1863	1863	1863	1863	0
285	20250310	153700	331149113	1863	1863	1863	1863	0
286	20250310	153600	331149113	1863	1863	1863	1863	0
287	20250310	153500	331149113	1863	1863	1863	1863	0
288	20250310	153400	331149113	1863	1863	1863	1863	0
289	20250310	153300	331149113	1863	1863	1863	1863	0
290	20250310	153200	331149113	1863	1863	1863	1863	0
291	20250310	153100	331149113	1863	1863	1863	1863	0
292	20250310	153000	331149113	1863	1863	1863	1863	3699
293	20250310	152900	324257876	1860	1860	1860	1860	0
294	20250310	152800	324257876	1860	1860	1860	1860	0
295	20250310	152700	324257876	1860	1860	1860	1860	0
296	20250310	152600	324257876	1860	1860	1860	1860	0
297	20250310	152500	324257876	1860	1860	1860	1860	0
298	20250310	152400	324257876	1860	1860	1860	1860	0
299	20250310	152300	324257876	1860	1860	1860	1860	0
300	20250310	152200	324257876	1860	1860	1860	1860	0
301	20250310	152100	324257876	1860	1860	1860	1860	0
302	20250310	152000	324257876	1860	1860	1860	1860	0
303	20250310	151900	324257876	1860	1853	1863	1853	1138
304	20250310	151800	322145980	1853	1853	1853	1853	129
305	20250310	151700	321906943	1853	1853	1853	1847	528
306	20250310	151600	320930959	1853	1848	1853	1848	136
307	20250310	151500	320679616	1854	1848	1854	1848	681
308	20250310	151400	319420642	1849	1850	1850	1849	1000
309	20250310	151300	317571267	1854	1853	1854	1853	302
310	20250310	151200	317011658	1853	1853	1853	1853	0
311	20250310	151100	317011658	1853	1853	1853	1853	10
312	20250310	151000	316993128	1853	1853	1853	1853	60
313	20250310	150900	316881948	1853	1853	1853	1853	0
314	20250310	150800	316881948	1853	1853	1853	1853	2
315	20250310	150700	316878242	1849	1849	1849	1849	47
316	20250310	150600	316791339	1849	1849	1849	1849	839
317	20250310	150500	315240028	1849	1855	1855	1849	103
318	20250310	150400	315049023	1855	1855	1855	1855	0
319	20250310	150300	315049023	1855	1855	1855	1855	200
320	20250310	150200	314678023	1855	1853	1855	1853	300
321	20250310	150100	314121824	1855	1855	1855	1855	0
322	20250310	150000	314121824	1855	1856	1856	1850	2785
323	20250310	145900	308961106	1861	1860	1861	1860	16
324	20250310	145800	308931331	1863	1864	1864	1863	370
325	20250310	145700	308242019	1865	1865	1865	1865	0
326	20250310	145600	308242019	1865	1865	1865	1865	0
327	20250310	145500	308242019	1865	1865	1865	1865	0
328	20250310	145400	308242019	1865	1865	1865	1865	2
329	20250310	145300	308238289	1864	1864	1864	1864	428
330	20250310	145200	307440497	1865	1864	1865	1864	4
331	20250310	145100	307433038	1866	1866	1866	1866	0
332	20250310	145000	307433038	1866	1866	1866	1866	0
333	20250310	144900	307433038	1866	1866	1866	1866	0
334	20250310	144800	307433038	1866	1866	1866	1866	0
335	20250310	144700	307433038	1866	1866	1866	1866	2
336	20250310	144600	307429306	1866	1866	1866	1846	4175
337	20250310	144500	299699186	1866	1864	1866	1864	327
338	20250310	144400	299089015	1860	1860	1860	1860	108
339	20250310	144300	298888135	1860	1861	1866	1860	1049
340	20250310	144200	296936942	1866	1866	1866	1866	0
341	20250310	144100	296936942	1866	1865	1866	1865	296
342	20250310	144000	296384607	1860	1860	1860	1860	1
343	20250310	143900	296382747	1857	1860	1865	1857	352
344	20250310	143800	295726705	1865	1865	1865	1865	0
345	20250310	143700	295726705	1865	1860	1865	1860	304
346	20250310	143600	295159755	1860	1864	1864	1860	72
347	20250310	143500	295025595	1865	1865	1865	1865	0
348	20250310	143400	295025595	1865	1865	1865	1865	0
349	20250310	143300	295025595	1865	1864	1865	1864	330
350	20250310	143200	294410147	1865	1865	1865	1865	20
351	20250310	143100	294372847	1865	1865	1865	1865	100
352	20250310	143000	294186347	1865	1863	1865	1863	62
353	20250310	142900	294070733	1863	1859	1863	1859	26
354	20250310	142800	294022309	1858	1859	1860	1858	3
355	20250310	142700	294016732	1852	1865	1865	1852	53
356	20250310	142600	293917926	1865	1863	1865	1863	50
357	20250310	142500	293824738	1863	1863	1863	1863	0
358	20250310	142400	293824738	1863	1863	1863	1863	0
359	20250310	142300	293824738	1863	1863	1863	1863	200
360	20250310	142200	293452138	1865	1865	1865	1865	0
361	20250310	142100	293452138	1865	1862	1865	1862	2500
362	20250310	142000	288789962	1862	1862	1863	1862	242
363	20250310	141900	288339354	1862	1855	1862	1841	3049
364	20250310	141800	282700858	1855	1855	1855	1855	877
365	20250310	141700	281074023	1850	1850	1850	1850	42
366	20250310	141600	280996323	1855	1855	1855	1855	100
367	20250310	141500	280810823	1855	1855	1855	1855	539
368	20250310	141400	279810978	1855	1855	1855	1855	0
369	20250310	141300	279810978	1855	1855	1855	1855	0
370	20250310	141200	279810978	1855	1855	1855	1855	0
371	20250310	141100	279810978	1855	1855	1855	1855	499
372	20250310	141000	278885333	1855	1855	1855	1855	24
373	20250310	140900	278840813	1855	1855	1855	1855	0
374	20250310	140800	278840813	1855	1855	1855	1855	400
375	20250310	140700	278098813	1855	1855	1855	1855	0
376	20250310	140600	278098813	1855	1855	1855	1855	0
377	20250310	140500	278098813	1855	1855	1855	1855	0
378	20250310	140400	278098813	1855	1855	1855	1855	0
379	20250310	140300	278098813	1855	1855	1855	1855	0
380	20250310	140200	278098813	1855	1855	1855	1855	2
381	20250310	140100	278095103	1855	1855	1855	1855	4
382	20250310	140000	278087683	1855	1855	1855	1855	0
383	20250310	135900	278087683	1855	1855	1855	1855	0
384	20250310	135800	278087683	1855	1855	1855	1855	12
385	20250310	135700	278065423	1855	1855	1855	1855	3
386	20250310	135600	278059858	1855	1855	1855	1854	1444
387	20250310	135500	275382612	1855	1855	1855	1855	2
388	20250310	135400	275378902	1855	1864	1864	1855	1128
389	20250310	135300	273285779	1860	1865	1865	1860	364
390	20250310	135200	272607024	1865	1865	1865	1865	0
391	20250310	135100	272607024	1865	1865	1865	1865	0
392	20250310	135000	272607024	1865	1860	1865	1860	407
393	20250310	134900	271848290	1861	1861	1861	1861	0
394	20250310	134800	271848290	1861	1861	1861	1860	102
395	20250310	134700	271658469	1866	1861	1866	1860	308
396	20250310	134600	271085512	1866	1865	1866	1865	484
397	20250310	134500	270182546	1865	1865	1865	1865	110
398	20250310	134400	269977396	1866	1864	1866	1864	223
399	20250310	134300	269561513	1865	1865	1865	1865	0
400	20250310	134200	269561513	1865	1865	1865	1865	200
401	20250310	134100	269188513	1866	1866	1866	1866	0
402	20250310	134000	269188513	1866	1860	1866	1860	364
403	20250310	133900	268509314	1866	1865	1866	1860	304
404	20250310	133800	267942890	1866	1863	1866	1863	115
405	20250310	133700	267728519	1862	1859	1862	1859	410
406	20250310	133600	266966035	1859	1853	1859	1853	319
407	20250310	133500	266373855	1858	1858	1858	1858	0
408	20250310	133400	266373855	1858	1858	1858	1858	0
409	20250310	133300	266373855	1858	1857	1858	1857	533
410	20250310	133200	265383561	1857	1856	1857	1856	106
411	20250310	133100	265186752	1855	1855	1855	1855	75
412	20250310	133000	265047627	1855	1855	1855	1855	102
413	20250310	132900	264858417	1855	1855	1855	1855	435
414	20250310	132800	264051492	1854	1851	1854	1851	62
415	20250310	132700	263936550	1854	1851	1854	1851	209
416	20250310	132600	263549074	1849	1844	1849	1844	84
417	20250310	132500	263393778	1845	1850	1850	1845	30
418	20250310	132400	263338413	1854	1853	1854	1853	373
419	20250310	132300	262646895	1853	1853	1853	1853	0
420	20250310	132200	262646895	1853	1846	1853	1846	368
421	20250310	132100	261965709	1846	1853	1853	1846	99
422	20250310	132000	261782605	1853	1851	1853	1851	293
423	20250310	131900	261239681	1851	1850	1851	1846	485
424	20250310	131800	260342358	1850	1841	1850	1841	5
425	20250310	131700	260333133	1850	1850	1850	1850	0
426	20250310	131600	260333133	1850	1850	1850	1850	437
427	20250310	131500	259524683	1851	1851	1851	1851	0
428	20250310	131400	259524683	1851	1850	1851	1850	476
429	20250310	131300	258643608	1854	1849	1854	1849	32
430	20250310	131200	258584380	1835	1835	1835	1835	4
431	20250310	131100	258577040	1852	1845	1852	1843	4096
432	20250310	131000	251018108	1844	1839	1844	1839	7317
433	20250310	130900	237551717	1839	1839	1839	1839	0
434	20250310	130800	237551717	1839	1834	1839	1834	1270
435	20250310	130700	235217263	1836	1836	1836	1836	10
436	20250310	130600	235198903	1836	1836	1836	1836	0
437	20250310	130500	235198903	1836	1836	1836	1836	0
438	20250310	130400	235198903	1836	1836	1836	1836	5
439	20250310	130300	235189723	1836	1836	1836	1836	0
440	20250310	130200	235189723	1836	1836	1836	1836	0
441	20250310	130100	235189723	1836	1836	1836	1836	10
442	20250310	130000	235171363	1836	1831	1836	1831	159
443	20250310	125900	234880092	1832	1833	1833	1832	1430
444	20250310	125800	232259833	1833	1833	1833	1833	0
445	20250310	125700	232259833	1833	1834	1834	1833	762
446	20250310	125600	230863086	1835	1835	1835	1835	1
447	20250310	125500	230861251	1836	1836	1836	1836	348
448	20250310	125400	230222323	1833	1833	1833	1833	0
449	20250310	125300	230222323	1833	1836	1836	1833	1242
450	20250310	125200	227943826	1837	1837	1837	1837	0
451	20250310	125100	227943826	1837	1836	1837	1836	3
452	20250310	125000	227938317	1835	1835	1835	1835	0
453	20250310	124900	227938317	1835	1835	1835	1835	0
454	20250310	124800	227938317	1835	1835	1835	1835	0
455	20250310	124700	227938317	1835	1834	1835	1834	2
456	20250310	124600	227934648	1833	1833	1833	1833	227
457	20250310	124500	227518557	1833	1833	1833	1833	1
458	20250310	124400	227516724	1833	1833	1833	1833	0
459	20250310	124300	227516724	1833	1834	1838	1833	625
460	20250310	124200	226370156	1839	1836	1839	1835	923
461	20250310	124100	224676116	1835	1835	1835	1835	3
462	20250310	124000	224670611	1837	1837	1837	1837	1
463	20250310	123900	224668774	1836	1836	1836	1836	0
464	20250310	123800	224668774	1836	1836	1836	1836	0
465	20250310	123700	224668774	1836	1836	1836	1836	317
466	20250310	123600	224086762	1836	1836	1836	1836	468
467	20250310	123500	223227514	1836	1836	1836	1836	2
468	20250310	123400	223223842	1837	1836	1837	1836	81
469	20250310	123300	223075125	1837	1837	1837	1836	73
470	20250310	123200	222941031	1837	1837	1837	1837	296
471	20250310	123100	222397279	1839	1839	1839	1839	67
472	20250310	123000	222274066	1840	1840	1840	1840	777
473	20250310	122900	220844386	1839	1838	1839	1838	840
474	20250310	122800	219299633	1839	1839	1839	1839	2
475	20250310	122700	219295955	1839	1840	1840	1839	367
476	20250310	122600	218620879	1840	1839	1840	1839	19
477	20250310	122500	218585922	1839	1837	1840	1837	946
478	20250310	122400	216847210	1837	1837	1837	1837	300
479	20250310	122300	216296110	1836	1836	1836	1836	0
480	20250310	122200	216296110	1836	1836	1836	1836	2
481	20250310	122100	216292438	1836	1836	1836	1836	15
482	20250310	122000	216264898	1837	1837	1837	1837	2
483	20250310	121900	216261224	1836	1836	1836	1836	5
484	20250310	121800	216252044	1836	1835	1836	1835	84
485	20250310	121700	216097825	1836	1836	1836	1836	2
486	20250310	121600	216094153	1835	1835	1835	1835	0
487	20250310	121500	216094153	1835	1834	1835	1834	54
488	20250310	121400	215995067	1834	1834	1834	1834	1
489	20250310	121300	215993233	1835	1835	1835	1835	0
490	20250310	121200	215993233	1835	1835	1835	1835	0
491	20250310	121100	215993233	1835	1835	1835	1835	82
492	20250310	121000	215842763	1835	1832	1836	1832	347
493	20250310	120900	215206589	1832	1832	1832	1832	210
494	20250310	120800	214821869	1829	1830	1830	1829	500
495	20250310	120700	213907019	1829	1829	1829	1829	0
496	20250310	120600	213907019	1829	1830	1830	1829	6
497	20250310	120500	213896044	1829	1829	1829	1829	520
498	20250310	120400	212944964	1829	1832	1832	1829	190
499	20250310	120300	212597215	1832	1831	1832	1831	11
500	20250310	120200	212577073	1830	1830	1830	1830	1
501	20250310	120100	212575243	1832	1831	1832	1831	33
502	20250310	120000	212514812	1832	1833	1833	1832	588
503	20250310	115900	211437052	1832	1837	1837	1832	1795
504	20250310	115800	208143231	1838	1838	1838	1838	0
505	20250310	115700	208143231	1838	1838	1838	1838	0
506	20250310	115600	208143231	1838	1838	1838	1838	0
507	20250310	115500	208143231	1838	1838	1838	1838	3
508	20250310	115400	208137717	1838	1838	1838	1838	13
509	20250310	115300	208113823	1838	1838	1838	1838	50
510	20250310	115200	208021923	1837	1837	1837	1837	0
511	20250310	115100	208021923	1837	1837	1837	1837	0
512	20250310	115000	208021923	1837	1837	1837	1837	0
513	20250310	114900	208021923	1837	1837	1837	1837	0
514	20250310	114800	208021923	1837	1837	1837	1837	0
515	20250310	114700	208021923	1837	1837	1837	1837	1
516	20250310	114600	208020086	1836	1835	1836	1835	253
517	20250310	114500	207555631	1834	1834	1834	1834	1
518	20250310	114400	207553797	1834	1834	1834	1834	0
519	20250310	114300	207553797	1834	1834	1834	1834	0
520	20250310	114200	207553797	1834	1834	1834	1834	0
521	20250310	114100	207553797	1834	1834	1835	1834	651
522	20250310	114000	206359847	1834	1834	1834	1834	1
523	20250310	113900	206358013	1837	1837	1837	1837	0
524	20250310	113800	206358013	1837	1837	1837	1837	0
525	20250310	113700	206358013	1837	1835	1837	1835	3
526	20250310	113600	206352505	1834	1834	1834	1834	1
527	20250310	113500	206350671	1838	1838	1838	1838	0
528	20250310	113400	206350671	1838	1838	1838	1838	9
529	20250310	113300	206334129	1838	1838	1838	1838	0
530	20250310	113200	206334129	1838	1838	1838	1838	0
531	20250310	113100	206334129	1838	1838	1838	1838	0
532	20250310	113000	206334129	1838	1835	1838	1835	304
533	20250310	112900	205775504	1834	1834	1834	1834	125
534	20250310	112800	205546254	1838	1838	1838	1838	0
535	20250310	112700	205546254	1838	1835	1838	1835	403
536	20250310	112600	204806735	1835	1836	1836	1835	500
537	20250310	112500	203888793	1838	1836	1838	1836	19
538	20250310	112400	203853877	1836	1836	1836	1836	6
539	20250310	112300	203842861	1836	1835	1836	1835	5
540	20250310	112200	203833683	1835	1835	1835	1835	0
541	20250310	112100	203833683	1835	1835	1835	1835	0
542	20250310	112000	203833683	1835	1835	1835	1835	1
543	20250310	111900	203831848	1837	1837	1837	1837	0
544	20250310	111800	203831848	1837	1837	1837	1837	0
545	20250310	111700	203831848	1837	1834	1837	1834	2058
546	20250310	111600	200051308	1832	1833	1833	1832	434
547	20250310	111500	199256151	1832	1832	1832	1832	1
548	20250310	111400	199254319	1831	1831	1831	1831	0
549	20250310	111300	199254319	1831	1837	1837	1831	733
550	20250310	111200	197910326	1837	1837	1837	1837	0
551	20250310	111100	197910326	1837	1836	1837	1836	45
552	20250310	111000	197827676	1837	1839	1840	1837	224
553	20250310	110900	197415925	1838	1836	1838	1836	75
554	20250310	110800	197278139	1836	1836	1840	1834	1202
555	20250310	110700	195069275	1837	1832	1837	1832	180
556	20250310	110600	194739313	1830	1830	1830	1830	0
557	20250310	110500	194739313	1830	1830	1830	1829	398
558	20250310	110400	194011198	1830	1831	1831	1830	3827
559	20250310	110300	187007768	1835	1832	1835	1831	212
560	20250310	110200	186618779	1831	1831	1831	1830	801
561	20250310	110100	185152905	1833	1831	1833	1831	55
562	20250310	110000	185052145	1830	1830	1831	1830	6
563	20250310	105900	185041162	1830	1830	1830	1830	2
564	20250310	105800	185037502	1830	1830	1830	1830	296
565	20250310	105700	184495822	1830	1827	1830	1827	522
566	20250310	105600	183540601	1830	1825	1830	1825	194
567	20250310	105500	183186491	1825	1825	1825	1825	300
568	20250310	105400	182638991	1825	1828	1828	1825	600
569	20250310	105300	181543149	1830	1830	1830	1830	50
570	20250310	105200	181451649	1830	1828	1830	1828	34
571	20250310	105100	181389432	1827	1827	1827	1827	93
572	20250310	105000	181219521	1831	1831	1831	1831	0
573	20250310	104900	181219521	1831	1823	1831	1823	547
574	20250310	104800	180219482	1822	1825	1825	1821	2003
575	20250310	104700	176570014	1827	1828	1828	1827	27
576	20250310	104600	176520680	1828	1831	1831	1828	601
577	20250310	104500	175422046	1830	1830	1830	1830	0
578	20250310	104400	175422046	1830	1830	1830	1830	600
579	20250310	104300	174324046	1830	1830	1830	1830	400
580	20250310	104200	173592046	1830	1829	1830	1829	99
581	20250310	104100	173410966	1822	1825	1825	1822	500
582	20250310	104000	172499744	1830	1825	1830	1825	137
583	20250310	103900	172249534	1825	1826	1826	1825	138
584	20250310	103800	171997658	1834	1833	1834	1833	71
585	20250310	103700	171867488	1833	1833	1833	1833	1
586	20250310	103600	171865655	1822	1822	1822	1822	0
587	20250310	103500	171865655	1822	1822	1822	1822	0
588	20250310	103400	171865655	1822	1830	1830	1822	3075
589	20250310	103300	166259083	1825	1831	1831	1825	530
590	20250310	103200	165291772	1825	1825	1825	1825	0
591	20250310	103100	165291772	1825	1831	1831	1825	3928
592	20250310	103000	158110912	1831	1831	1831	1831	5
593	20250310	102900	158101757	1838	1838	1838	1838	0
594	20250310	102800	158101757	1838	1833	1838	1833	25
595	20250310	102700	158055917	1830	1836	1836	1830	472
596	20250310	102600	157191272	1836	1836	1836	1836	3
597	20250310	102500	157185764	1839	1839	1839	1839	0
598	20250310	102400	157185764	1839	1834	1839	1834	4
599	20250310	102300	157178415	1834	1834	1834	1834	4
600	20250310	102200	157171079	1834	1834	1834	1834	10
601	20250310	102100	157152739	1841	1841	1841	1841	0
602	20250310	102000	157152739	1841	1841	1841	1841	0
603	20250310	101900	157152739	1841	1841	1841	1841	0
604	20250310	101800	157152739	1841	1833	1845	1830	2061
605	20250310	101700	153377702	1836	1841	1843	1832	2895
606	20250310	101600	148070799	1841	1840	1843	1840	322
607	20250310	101500	147478278	1843	1843	1843	1843	2
608	20250310	101400	147474592	1842	1842	1842	1842	52
609	20250310	101300	147378808	1840	1840	1840	1840	0
610	20250310	101200	147378808	1840	1842	1843	1840	11
611	20250310	101100	147358561	1843	1838	1843	1838	1662
612	20250310	101000	144300551	1831	1831	1831	1831	192
613	20250310	100900	143948999	1831	1831	1831	1831	500
614	20250310	100800	143033499	1839	1839	1839	1839	1
615	20250310	100700	143031660	1840	1825	1840	1825	210
616	20250310	100600	142648275	1846	1846	1846	1846	0
617	20250310	100500	142648275	1846	1841	1846	1841	32
618	20250310	100400	142589218	1847	1838	1847	1803	10062
619	20250310	100300	124246988	1838	1838	1838	1838	0
620	20250310	100200	124246988	1838	1838	1838	1838	0
621	20250310	100100	124246988	1838	1838	1838	1838	0
622	20250310	100000	124246988	1838	1840	1840	1838	22
623	20250310	095900	124206550	1841	1843	1843	1841	726
624	20250310	095800	122869258	1845	1845	1845	1845	0
625	20250310	095700	122869258	1845	1845	1845	1845	268
626	20250310	095600	122374798	1845	1846	1846	1845	450
627	20250310	095500	121544476	1852	1852	1852	1852	0
628	20250310	095400	121544476	1852	1852	1852	1852	0
629	20250310	095300	121544476	1852	1852	1852	1852	0
630	20250310	095200	121544476	1852	1847	1852	1847	622
631	20250310	095100	120393960	1847	1845	1847	1845	237
632	20250310	095000	119956630	1846	1842	1846	1842	17
633	20250310	094900	119925292	1846	1844	1846	1844	184
634	20250310	094800	119585821	1845	1845	1845	1845	191
635	20250310	094700	119233426	1845	1846	1846	1845	377
636	20250310	094600	118537853	1836	1846	1847	1836	303
637	20250310	094500	117981514	1847	1842	1847	1842	1003
638	20250310	094400	116130434	1842	1841	1842	1841	3
639	20250310	094300	116124910	1842	1833	1842	1828	724
640	20250310	094200	114798215	1833	1839	1844	1833	2047
641	20250310	094100	111036206	1833	1830	1841	1828	1299
642	20250310	094000	108656455	1829	1835	1835	1829	2027
643	20250310	093900	104947501	1830	1830	1830	1830	1000
644	20250310	093800	103117501	1830	1842	1844	1830	29
645	20250310	093700	103064152	1839	1830	1839	1830	186
646	20250310	093600	102723758	1843	1843	1843	1843	0
647	20250310	093500	102723758	1843	1843	1843	1843	1
648	20250310	093400	102721915	1828	1829	1829	1828	685
649	20250310	093300	101469156	1848	1848	1848	1827	5011
650	20250310	093200	92300737	1849	1834	1850	1834	1517
651	20250310	093100	89506460	1840	1822	1840	1817	9628
652	20250310	093000	71952313	1822	1817	1832	1817	1127
653	20250310	092900	69904273	1817	1835	1835	1817	1850
654	20250310	092800	66536610	1835	1820	1835	1820	6
655	20250310	092700	66525616	1836	1839	1839	1820	279
656	20250310	092600	66017652	1839	1838	1840	1820	5506
657	20250310	092500	55976567	1842	1843	1843	1842	10
658	20250310	092400	55958140	1820	1841	1841	1819	3518
659	20250310	092300	49520314	1841	1844	1844	1840	1666
660	20250310	092200	46453319	1844	1846	1850	1841	3243
661	20250310	092100	40474987	1846	1846	1846	1846	77
662	20250310	092000	40332845	1846	1850	1852	1846	952
663	20250310	091900	38573533	1850	1854	1855	1848	1215
664	20250310	091800	36324378	1856	1856	1856	1855	51
665	20250310	091700	36229723	1853	1853	1859	1853	77
666	20250310	091600	36086994	1859	1854	1860	1851	889
667	20250310	091500	34441409	1861	1860	1861	1855	1203
668	20250310	091400	32209160	1863	1859	1863	1856	881
669	20250310	091300	30570231	1863	1864	1864	1859	14
670	20250310	091200	30544192	1864	1866	1867	1857	1191
671	20250310	091100	28325341	1867	1866	1867	1866	24
672	20250310	091000	28280535	1867	1863	1867	1863	170
673	20250310	090900	27963618	1864	1864	1864	1864	0
674	20250310	090800	27963618	1864	1862	1864	1857	612
675	20250310	090700	26824146	1867	1865	1867	1857	621
676	20250310	090600	25666427	1864	1864	1864	1862	137
677	20250310	090500	25411166	1863	1853	1863	1852	2049
678	20250310	090400	21609005	1855	1844	1855	1843	2659
679	20250310	090300	16705237	1844	1844	1844	1844	208
680	20250310	090200	16321685	1845	1847	1865	1830	1718
681	20250310	090100	13160006	1866	1867	1867	1849	120
682	20250310	090000	12937735	1868	1850	1868	1846	6988