KissMeData/064260/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	194500	396127866	2920	2920	2920	2920	6591
3	20250310	194400	396127866	2920	2920	2920	2920	0
4	20250310	194300	396127866	2920	2920	2920	2920	0
5	20250310	194200	396127866	2920	2920	2920	2920	0
6	20250310	194100	396127866	2920	2920	2920	2920	0
7	20250310	194000	396127866	2920	2920	2920	2920	0
8	20250310	193900	396127866	2920	2920	2920	2920	0
9	20250310	193800	396127866	2920	2920	2920	2920	0
10	20250310	193700	396127866	2920	2920	2920	2920	0
11	20250310	193600	396127866	2920	2920	2920	2920	0
12	20250310	193500	396127866	2920	2920	2920	2920	0
13	20250310	193400	396127866	2920	2920	2920	2920	0
14	20250310	193300	396127866	2920	2920	2920	2920	0
15	20250310	193200	396127866	2920	2920	2920	2920	0
16	20250310	193100	396127866	2920	2920	2920	2920	0
17	20250310	193000	396127866	2920	2920	2920	2920	0
18	20250310	192900	396127866	2920	2920	2920	2920	0
19	20250310	192800	396127866	2920	2920	2920	2920	0
20	20250310	192700	396127866	2920	2920	2920	2920	0
21	20250310	192600	396127866	2920	2920	2920	2920	0
22	20250310	192500	396127866	2920	2920	2920	2920	0
23	20250310	192400	396127866	2920	2920	2920	2920	0
24	20250310	192300	396127866	2920	2920	2920	2920	0
25	20250310	192200	396127866	2920	2920	2920	2920	0
26	20250310	192100	396127866	2920	2920	2920	2920	0
27	20250310	192000	396127866	2920	2920	2920	2920	0
28	20250310	191900	396127866	2920	2920	2920	2920	0
29	20250310	191800	396127866	2920	2920	2920	2920	0
30	20250310	191700	396127866	2920	2920	2920	2920	0
31	20250310	191600	396127866	2920	2920	2920	2920	0
32	20250310	191500	396127866	2920	2920	2920	2920	6591
33	20250310	191400	396127866	2920	2920	2920	2920	0
34	20250310	191300	396127866	2920	2920	2920	2920	0
35	20250310	191200	396127866	2920	2920	2920	2920	0
36	20250310	191100	396127866	2920	2920	2920	2920	0
37	20250310	191000	396127866	2920	2920	2920	2920	0
38	20250310	190900	396127866	2920	2920	2920	2920	0
39	20250310	190800	396127866	2920	2920	2920	2920	0
40	20250310	190700	396127866	2920	2920	2920	2920	0
41	20250310	190600	396127866	2920	2920	2920	2920	0
42	20250310	190500	396127866	2920	2920	2920	2920	0
43	20250310	190400	396127866	2920	2920	2920	2920	0
44	20250310	190300	396127866	2920	2920	2920	2920	0
45	20250310	190200	396127866	2920	2920	2920	2920	0
46	20250310	190100	396127866	2920	2920	2920	2920	0
47	20250310	190000	396127866	2920	2920	2920	2920	0
48	20250310	185900	396127866	2920	2920	2920	2920	0
49	20250310	185800	396127866	2920	2920	2920	2920	0
50	20250310	185700	396127866	2920	2920	2920	2920	0
51	20250310	185600	396127866	2920	2920	2920	2920	0
52	20250310	185500	396127866	2920	2920	2920	2920	0
53	20250310	185400	396127866	2920	2920	2920	2920	0
54	20250310	185300	396127866	2920	2920	2920	2920	0
55	20250310	185200	396127866	2920	2920	2920	2920	0
56	20250310	185100	396127866	2920	2920	2920	2920	0
57	20250310	185000	396127866	2920	2920	2920	2920	0
58	20250310	184900	396127866	2920	2920	2920	2920	0
59	20250310	184800	396127866	2920	2920	2920	2920	0
60	20250310	184700	396127866	2920	2920	2920	2920	0
61	20250310	184600	396127866	2920	2920	2920	2920	0
62	20250310	184500	396127866	2920	2920	2920	2920	6591
63	20250310	184400	396127866	2920	2920	2920	2920	0
64	20250310	184300	396127866	2920	2920	2920	2920	0
65	20250310	184200	396127866	2920	2920	2920	2920	0
66	20250310	184100	396127866	2920	2920	2920	2920	0
67	20250310	184000	396127866	2920	2920	2920	2920	0
68	20250310	183900	396127866	2920	2920	2920	2920	0
69	20250310	183800	396127866	2920	2920	2920	2920	0
70	20250310	183700	396127866	2920	2920	2920	2920	0
71	20250310	183600	396127866	2920	2920	2920	2920	0
72	20250310	183500	396127866	2920	2920	2920	2920	0
73	20250310	183400	396127866	2920	2920	2920	2920	0
74	20250310	183300	396127866	2920	2920	2920	2920	0
75	20250310	183200	396127866	2920	2920	2920	2920	0
76	20250310	183100	396127866	2920	2920	2920	2920	0
77	20250310	183000	396127866	2920	2920	2920	2920	0
78	20250310	182900	396127866	2920	2920	2920	2920	0
79	20250310	182800	396127866	2920	2920	2920	2920	0
80	20250310	182700	396127866	2920	2920	2920	2920	0
81	20250310	182600	396127866	2920	2920	2920	2920	0
82	20250310	182500	396127866	2920	2920	2920	2920	0
83	20250310	182400	396127866	2920	2920	2920	2920	0
84	20250310	182300	396127866	2920	2920	2920	2920	0
85	20250310	182200	396127866	2920	2920	2920	2920	0
86	20250310	182100	396127866	2920	2920	2920	2920	0
87	20250310	182000	396127866	2920	2920	2920	2920	0
88	20250310	181900	396127866	2920	2920	2920	2920	0
89	20250310	181800	396127866	2920	2920	2920	2920	0
90	20250310	181700	396127866	2920	2920	2920	2920	0
91	20250310	181600	396127866	2920	2920	2920	2920	0
92	20250310	181500	396127866	2920	2920	2920	2920	6591
93	20250310	181400	396127866	2920	2920	2920	2920	0
94	20250310	181300	396127866	2920	2920	2920	2920	0
95	20250310	181200	396127866	2920	2920	2920	2920	0
96	20250310	181100	396127866	2920	2920	2920	2920	0
97	20250310	181000	396127866	2920	2920	2920	2920	0
98	20250310	180900	396127866	2920	2920	2920	2920	0
99	20250310	180800	396127866	2920	2920	2920	2920	0
100	20250310	180700	396127866	2920	2920	2920	2920	0
101	20250310	180600	396127866	2920	2920	2920	2920	0
102	20250310	180500	396127866	2920	2920	2920	2920	0
103	20250310	180400	396127866	2920	2920	2920	2920	0
104	20250310	180300	396127866	2920	2920	2920	2920	0
105	20250310	180200	396127866	2920	2920	2920	2920	0
106	20250310	180100	396127866	2920	2920	2920	2920	0
107	20250310	180000	396127866	2920	2920	2920	2920	0
108	20250310	175900	396127866	2920	2920	2920	2920	0
109	20250310	175800	396127866	2920	2920	2920	2920	0
110	20250310	175700	396127866	2920	2920	2920	2920	0
111	20250310	175600	396127866	2920	2920	2920	2920	0
112	20250310	175500	396127866	2920	2920	2920	2920	0
113	20250310	175400	396127866	2920	2920	2920	2920	0
114	20250310	175300	396127866	2920	2920	2920	2920	0
115	20250310	175200	396127866	2920	2920	2920	2920	0
116	20250310	175100	396127866	2920	2920	2920	2920	0
117	20250310	175000	396127866	2920	2920	2920	2920	0
118	20250310	174900	396127866	2920	2920	2920	2920	0
119	20250310	174800	396127866	2920	2920	2920	2920	0
120	20250310	174700	396127866	2920	2920	2920	2920	0
121	20250310	174600	396127866	2920	2920	2920	2920	0
122	20250310	174500	396127866	2920	2920	2920	2920	6591
123	20250310	174400	396127866	2920	2920	2920	2920	0
124	20250310	174300	396127866	2920	2920	2920	2920	0
125	20250310	174200	396127866	2920	2920	2920	2920	0
126	20250310	174100	396127866	2920	2920	2920	2920	0
127	20250310	174000	396127866	2920	2920	2920	2920	0
128	20250310	173900	396127866	2920	2920	2920	2920	0
129	20250310	173800	396127866	2920	2920	2920	2920	0
130	20250310	173700	396127866	2920	2920	2920	2920	0
131	20250310	173600	396127866	2920	2920	2920	2920	0
132	20250310	173500	396127866	2920	2920	2920	2920	0
133	20250310	173400	396127866	2920	2920	2920	2920	0
134	20250310	173300	396127866	2920	2920	2920	2920	0
135	20250310	173200	396127866	2920	2920	2920	2920	0
136	20250310	173100	396127866	2920	2920	2920	2920	0
137	20250310	173000	396127866	2920	2920	2920	2920	0
138	20250310	172900	396127866	2920	2920	2920	2920	0
139	20250310	172800	396127866	2920	2920	2920	2920	0
140	20250310	172700	396127866	2920	2920	2920	2920	0
141	20250310	172600	396127866	2920	2920	2920	2920	0
142	20250310	172500	396127866	2920	2920	2920	2920	0
143	20250310	172400	396127866	2920	2920	2920	2920	0
144	20250310	172300	396127866	2920	2920	2920	2920	0
145	20250310	172200	396127866	2920	2920	2920	2920	0
146	20250310	172100	396127866	2920	2920	2920	2920	0
147	20250310	172000	396127866	2920	2920	2920	2920	0
148	20250310	171900	396127866	2920	2920	2920	2920	0
149	20250310	171800	396127866	2920	2920	2920	2920	0
150	20250310	171700	396127866	2920	2920	2920	2920	0
151	20250310	171600	396127866	2920	2920	2920	2920	0
152	20250310	171500	396127866	2920	2920	2920	2920	6591
153	20250310	171400	396127866	2920	2920	2920	2920	0
154	20250310	171300	396127866	2920	2920	2920	2920	0
155	20250310	171200	396127866	2920	2920	2920	2920	0
156	20250310	171100	396127866	2920	2920	2920	2920	0
157	20250310	171000	396127866	2920	2920	2920	2920	0
158	20250310	170900	396127866	2920	2920	2920	2920	0
159	20250310	170800	396127866	2920	2920	2920	2920	0
160	20250310	170700	396127866	2920	2920	2920	2920	0
161	20250310	170600	396127866	2920	2920	2920	2920	0
162	20250310	170500	396127866	2920	2920	2920	2920	0
163	20250310	170400	396127866	2920	2920	2920	2920	0
164	20250310	170300	396127866	2920	2920	2920	2920	0
165	20250310	170200	396127866	2920	2920	2920	2920	0
166	20250310	170100	396127866	2920	2920	2920	2920	0
167	20250310	170000	396127866	2920	2920	2920	2920	0
168	20250310	165900	396127866	2920	2920	2920	2920	0
169	20250310	165800	396127866	2920	2920	2920	2920	0
170	20250310	165700	396127866	2920	2920	2920	2920	0
171	20250310	165600	396127866	2920	2920	2920	2920	0
172	20250310	165500	396127866	2920	2920	2920	2920	0
173	20250310	165400	396127866	2920	2920	2920	2920	0
174	20250310	165300	396127866	2920	2920	2920	2920	0
175	20250310	165200	396127866	2920	2920	2920	2920	0
176	20250310	165100	396127866	2920	2920	2920	2920	0
177	20250310	165000	396127866	2920	2920	2920	2920	0
178	20250310	164900	396127866	2920	2920	2920	2920	0
179	20250310	164800	396127866	2920	2920	2920	2920	0
180	20250310	164700	396127866	2920	2920	2920	2920	0
181	20250310	164600	396127866	2920	2920	2920	2920	0
182	20250310	164500	396127866	2920	2920	2920	2920	6591
183	20250310	164400	396127866	2920	2920	2920	2920	0
184	20250310	164300	396127866	2920	2920	2920	2920	0
185	20250310	164200	396127866	2920	2920	2920	2920	0
186	20250310	164100	396127866	2920	2920	2920	2920	0
187	20250310	164000	396127866	2920	2920	2920	2920	0
188	20250310	163900	396127866	2920	2920	2920	2920	0
189	20250310	163800	396127866	2920	2920	2920	2920	0
190	20250310	163700	396127866	2920	2920	2920	2920	0
191	20250310	163600	396127866	2920	2920	2920	2920	0
192	20250310	163500	396127866	2920	2920	2920	2920	0
193	20250310	163400	396127866	2920	2920	2920	2920	0
194	20250310	163300	396127866	2920	2920	2920	2920	0
195	20250310	163200	396127866	2920	2920	2920	2920	0
196	20250310	163100	396127866	2920	2920	2920	2920	0
197	20250310	163000	396127866	2920	2920	2920	2920	0
198	20250310	162900	396127866	2920	2920	2920	2920	0
199	20250310	162800	396127866	2920	2920	2920	2920	0
200	20250310	162700	396127866	2920	2920	2920	2920	0
201	20250310	162600	396127866	2920	2920	2920	2920	0
202	20250310	162500	396127866	2920	2920	2920	2920	0
203	20250310	162400	396127866	2920	2920	2920	2920	0
204	20250310	162300	396127866	2920	2920	2920	2920	0
205	20250310	162200	396127866	2920	2920	2920	2920	0
206	20250310	162100	396127866	2920	2920	2920	2920	0
207	20250310	162000	396127866	2920	2920	2920	2920	0
208	20250310	161900	396127866	2920	2920	2920	2920	0
209	20250310	161800	396127866	2920	2920	2920	2920	0
210	20250310	161700	396127866	2920	2920	2920	2920	0
211	20250310	161600	396127866	2920	2920	2920	2920	0
212	20250310	161500	396127866	2920	2920	2920	2920	6591
213	20250310	161400	396127866	2920	2920	2920	2920	0
214	20250310	161300	396127866	2920	2920	2920	2920	0
215	20250310	161200	396127866	2920	2920	2920	2920	0
216	20250310	161100	396127866	2920	2920	2920	2920	0
217	20250310	161000	396127866	2920	2920	2920	2920	0
218	20250310	160900	396127866	2920	2920	2920	2920	0
219	20250310	160800	396127866	2920	2920	2920	2920	0
220	20250310	160700	396127866	2920	2920	2920	2920	0
221	20250310	160600	396127866	2920	2920	2920	2920	0
222	20250310	160500	396127866	2920	2920	2920	2920	0
223	20250310	160400	396127866	2920	2920	2920	2920	0
224	20250310	160300	396127866	2920	2920	2920	2920	0
225	20250310	160200	396127866	2920	2920	2920	2920	0
226	20250310	160100	396127866	2920	2920	2920	2920	0
227	20250310	160000	396127866	2920	2920	2920	2920	0
228	20250310	155900	396127866	2920	2920	2920	2920	0
229	20250310	155800	396127866	2920	2920	2920	2920	0
230	20250310	155700	396127866	2920	2920	2920	2920	0
231	20250310	155600	396127866	2920	2920	2920	2920	0
232	20250310	155500	396127866	2920	2920	2920	2920	0
233	20250310	155400	396127866	2920	2920	2920	2920	0
234	20250310	155300	396127866	2920	2920	2920	2920	0
235	20250310	155200	396127866	2920	2920	2920	2920	0
236	20250310	155100	396127866	2920	2920	2920	2920	0
237	20250310	155000	396127866	2920	2920	2920	2920	0
238	20250310	154900	396127866	2920	2920	2920	2920	0
239	20250310	154800	396127866	2920	2920	2920	2920	0
240	20250310	154700	396127866	2920	2920	2920	2920	0
241	20250310	154600	396127866	2920	2920	2920	2920	0
242	20250310	154500	396127866	2920	2920	2920	2920	6591
243	20250310	154400	396127866	2920	2920	2920	2920	0
244	20250310	154300	396127866	2920	2920	2920	2920	0
245	20250310	154200	396127866	2920	2920	2920	2920	0
246	20250310	154100	396127866	2920	2920	2920	2920	0
247	20250310	154000	396127866	2920	2920	2920	2920	0
248	20250310	153900	396127866	2920	2920	2920	2920	0
249	20250310	153800	396127866	2920	2920	2920	2920	0
250	20250310	153700	396127866	2920	2920	2920	2920	0
251	20250310	153600	396127866	2920	2920	2920	2920	0
252	20250310	153500	396127866	2920	2920	2920	2920	0
253	20250310	153400	396127866	2920	2920	2920	2920	0
254	20250310	153300	396127866	2920	2920	2920	2920	0
255	20250310	153200	396127866	2920	2920	2920	2920	0
256	20250310	153100	396127866	2920	2920	2920	2920	0
257	20250310	153000	396127866	2920	2920	2920	2920	6591
258	20250310	152900	376882146	2930	2930	2930	2930	0
259	20250310	152800	376882146	2930	2930	2930	2930	0
260	20250310	152700	376882146	2930	2930	2930	2930	0
261	20250310	152600	376882146	2930	2930	2930	2930	0
262	20250310	152500	376882146	2930	2930	2930	2930	0
263	20250310	152400	376882146	2930	2930	2930	2930	0
264	20250310	152300	376882146	2930	2930	2930	2930	0
265	20250310	152200	376882146	2930	2930	2930	2930	0
266	20250310	152100	376882146	2930	2930	2930	2930	0
267	20250310	152000	376882146	2930	2930	2930	2930	0
268	20250310	151900	376882146	2930	2930	2930	2930	2
269	20250310	151800	376876286	2920	2925	2925	2920	2132
270	20250310	151700	370641661	2930	2930	2930	2930	16
271	20250310	151600	370594781	2925	2925	2925	2925	61
272	20250310	151500	370416356	2930	2925	2930	2920	3010
273	20250310	151400	361625851	2925	2930	2930	2925	1175
274	20250310	151300	358188456	2930	2930	2930	2930	10
275	20250310	151200	358159156	2930	2930	2930	2930	38
276	20250310	151100	358047816	2930	2930	2930	2930	5
277	20250310	151000	358033166	2925	2930	2935	2925	544
278	20250310	150900	356441901	2925	2925	2930	2925	323
279	20250310	150800	355497086	2925	2932	2932	2925	895
280	20250310	150700	352878973	2930	2930	2930	2930	86
281	20250310	150600	352626993	2925	2925	2925	2925	1000
282	20250310	150500	349701993	2925	2940	2940	2925	59
283	20250310	150400	349529133	2925	2930	2930	2925	770
284	20250310	150300	347276863	2940	2940	2940	2940	1
285	20250310	150200	347273923	2925	2925	2925	2925	65
286	20250310	150100	347083798	2925	2930	2940	2925	700
287	20250310	150000	345030968	2940	2940	2940	2940	0
288	20250310	145900	345030968	2940	2940	2940	2940	500
289	20250310	145800	343560968	2940	2940	2940	2940	1
290	20250310	145700	343558028	2930	2930	2930	2930	106
291	20250310	145600	343247448	2940	2940	2940	2940	1
292	20250310	145500	343244508	2940	2940	2940	2940	31
293	20250310	145400	343153368	2940	2940	2940	2940	0
294	20250310	145300	343153368	2940	2940	2940	2940	0
295	20250310	145200	343153368	2940	2940	2940	2940	0
296	20250310	145100	343153368	2940	2940	2940	2940	2
297	20250310	145000	343147488	2940	2935	2940	2935	5000
298	20250310	144900	328452413	2935	2935	2935	2935	0
299	20250310	144800	328452413	2935	2935	2935	2935	170
300	20250310	144700	327953463	2935	2925	2935	2925	243
301	20250310	144600	327242308	2925	2935	2935	2925	3052
302	20250310	144500	318305588	2930	2930	2930	2930	0
303	20250310	144400	318305588	2930	2930	2930	2930	0
304	20250310	144300	318305588	2930	2930	2930	2930	41
305	20250310	144200	318185458	2930	2930	2930	2930	0
306	20250310	144100	318185458	2930	2930	2930	2930	0
307	20250310	144000	318185458	2930	2930	2930	2930	0
308	20250310	143900	318185458	2930	2930	2930	2930	3
309	20250310	143800	318176668	2930	2930	2930	2930	800
310	20250310	143700	315832668	2935	2935	2935	2935	10
311	20250310	143600	315803318	2935	2935	2935	2935	100
312	20250310	143500	315509818	2935	2935	2935	2935	0
313	20250310	143400	315509818	2935	2935	2935	2935	130
314	20250310	143300	315128268	2935	2935	2935	2935	0
315	20250310	143200	315128268	2935	2935	2935	2935	247
316	20250310	143100	314403323	2940	2940	2940	2940	0
317	20250310	143000	314403323	2940	2940	2940	2940	0
318	20250310	142900	314403323	2940	2940	2940	2940	500
319	20250310	142800	312933323	2940	2940	2940	2940	1000
320	20250310	142700	309993323	2940	2940	2940	2940	0
321	20250310	142600	309993323	2940	2937	2940	2935	1230
322	20250310	142500	306378271	2940	2940	2940	2940	73
323	20250310	142400	306163651	2940	2940	2940	2940	0
324	20250310	142300	306163651	2940	2940	2940	2940	0
325	20250310	142200	306163651	2940	2935	2940	2935	2000
326	20250310	142100	300290766	2935	2935	2935	2935	0
327	20250310	142000	300290766	2935	2935	2935	2935	0
328	20250310	141900	300290766	2935	2940	2940	2935	8
329	20250310	141800	300267276	2930	2930	2930	2930	0
330	20250310	141700	300267276	2930	2930	2930	2930	1
331	20250310	141600	300264346	2935	2935	2935	2930	1034
332	20250310	141500	297234556	2935	2935	2935	2935	0
333	20250310	141400	297234556	2935	2935	2935	2935	0
334	20250310	141300	297234556	2935	2935	2935	2935	656
335	20250310	141200	295309196	2935	2935	2935	2935	0
336	20250310	141100	295309196	2935	2935	2935	2935	0
337	20250310	141000	295309196	2935	2935	2935	2935	0
338	20250310	140900	295309196	2935	2935	2935	2935	0
339	20250310	140800	295309196	2935	2935	2935	2935	0
340	20250310	140700	295309196	2935	2935	2935	2935	7
341	20250310	140600	295288651	2935	2935	2935	2935	115
342	20250310	140500	294951126	2945	2945	2945	2945	0
343	20250310	140400	294951126	2945	2945	2945	2945	116
344	20250310	140300	294609506	2945	2945	2945	2945	0
345	20250310	140200	294609506	2945	2945	2945	2945	0
346	20250310	140100	294609506	2945	2945	2945	2945	26
347	20250310	140000	294532936	2940	2940	2940	2940	0
348	20250310	135900	294532936	2940	2940	2940	2940	322
349	20250310	135800	293586256	2940	2940	2940	2940	1
350	20250310	135700	293583316	2940	2940	2940	2940	2
351	20250310	135600	293577436	2940	2940	2940	2940	45
352	20250310	135500	293445136	2935	2935	2935	2935	1
353	20250310	135400	293442201	2945	2945	2945	2945	0
354	20250310	135300	293442201	2945	2945	2945	2945	3
355	20250310	135200	293433366	2945	2945	2945	2945	0
356	20250310	135100	293433366	2945	2945	2945	2945	10
357	20250310	135000	293403916	2945	2945	2945	2945	0
358	20250310	134900	293403916	2945	2945	2945	2945	1
359	20250310	134800	293400971	2930	2930	2930	2930	0
360	20250310	134700	293400971	2930	2930	2930	2930	0
361	20250310	134600	293400971	2930	2940	2940	2930	3256
362	20250310	134500	283840056	2940	2942	2942	2940	50
363	20250310	134400	283693016	2942	2945	2945	2942	9
364	20250310	134300	283666532	2945	2945	2945	2945	1
365	20250310	134200	283663587	2945	2945	2945	2945	0
366	20250310	134100	283663587	2945	2945	2945	2942	396
367	20250310	134000	282497382	2945	2945	2945	2945	240
368	20250310	133900	281790582	2950	2950	2950	2945	211
369	20250310	133800	281168182	2950	2950	2950	2950	0
370	20250310	133700	281168182	2950	2950	2950	2950	2
371	20250310	133600	281162282	2950	2950	2950	2950	0
372	20250310	133500	281162282	2950	2950	2950	2950	0
373	20250310	133400	281162282	2950	2945	2950	2945	3697
374	20250310	133300	270271437	2940	2940	2940	2940	162
375	20250310	133200	269795157	2940	2945	2945	2940	1115
376	20250310	133100	266513522	2940	2940	2940	2940	10
377	20250310	133000	266484122	2940	2940	2940	2940	0
378	20250310	132900	266484122	2940	2940	2940	2940	120
379	20250310	132800	266131322	2945	2945	2945	2945	3
380	20250310	132700	266122487	2945	2945	2945	2945	0
381	20250310	132600	266122487	2945	2945	2945	2945	0
382	20250310	132500	266122487	2945	2945	2945	2945	0
383	20250310	132400	266122487	2945	2945	2945	2945	0
384	20250310	132300	266122487	2945	2945	2945	2945	0
385	20250310	132200	266122487	2945	2945	2945	2945	0
386	20250310	132100	266122487	2945	2945	2945	2945	5
387	20250310	132000	266107762	2945	2945	2945	2945	34
388	20250310	131900	266007632	2945	2945	2945	2945	0
389	20250310	131800	266007632	2945	2945	2945	2945	50
390	20250310	131700	265860382	2945	2945	2945	2945	1
391	20250310	131600	265857437	2945	2945	2945	2945	100
392	20250310	131500	265562937	2945	2945	2945	2945	5
393	20250310	131400	265548212	2940	2940	2940	2940	0
394	20250310	131300	265548212	2940	2940	2940	2940	2000
395	20250310	131200	259668212	2945	2945	2945	2945	0
396	20250310	131100	259668212	2945	2945	2945	2945	5
397	20250310	131000	259653487	2945	2945	2945	2945	0
398	20250310	130900	259653487	2945	2945	2945	2945	0
399	20250310	130800	259653487	2945	2945	2945	2945	4
400	20250310	130700	259641707	2945	2945	2945	2945	5
401	20250310	130600	259626982	2945	2945	2945	2945	0
402	20250310	130500	259626982	2945	2940	2945	2940	120
403	20250310	130400	259274032	2945	2945	2945	2945	0
404	20250310	130300	259274032	2945	2945	2945	2945	15
405	20250310	130200	259229857	2945	2945	2945	2945	10
406	20250310	130100	259200407	2950	2950	2950	2950	0
407	20250310	130000	259200407	2950	2950	2950	2950	1
408	20250310	125900	259197457	2950	2950	2950	2950	1
409	20250310	125800	259194507	2950	2950	2950	2950	0
410	20250310	125700	259194507	2950	2950	2950	2950	0
411	20250310	125600	259194507	2950	2950	2950	2950	0
412	20250310	125500	259194507	2950	2950	2950	2950	0
413	20250310	125400	259194507	2950	2950	2950	2950	0
414	20250310	125300	259194507	2950	2950	2950	2950	0
415	20250310	125200	259194507	2950	2950	2950	2950	1
416	20250310	125100	259191557	2940	2950	2950	2940	1804
417	20250310	125000	253887747	2940	2940	2940	2940	2
418	20250310	124900	253881867	2950	2945	2950	2945	367
419	20250310	124800	252801037	2945	2945	2945	2945	227
420	20250310	124700	252132522	2945	2945	2945	2945	310
421	20250310	124600	251219572	2945	2950	2950	2945	112
422	20250310	124500	250889707	2950	2950	2950	2950	0
423	20250310	124400	250889707	2950	2950	2950	2950	0
424	20250310	124300	250889707	2950	2950	2950	2950	1
425	20250310	124200	250886757	2950	2950	2950	2950	0
426	20250310	124100	250886757	2950	2950	2950	2950	0
427	20250310	124000	250886757	2950	2950	2950	2950	0
428	20250310	123900	250886757	2950	2950	2950	2950	1
429	20250310	123800	250883807	2945	2945	2945	2945	1
430	20250310	123700	250880862	2950	2950	2950	2950	3
431	20250310	123600	250872012	2950	2950	2950	2950	0
432	20250310	123500	250872012	2950	2950	2950	2950	0
433	20250310	123400	250872012	2950	2950	2950	2950	0
434	20250310	123300	250872012	2950	2950	2950	2950	0
435	20250310	123200	250872012	2950	2950	2950	2950	6
436	20250310	123100	250854312	2945	2945	2945	2945	0
437	20250310	123000	250854312	2945	2945	2945	2945	5
438	20250310	122900	250839587	2950	2950	2950	2950	0
439	20250310	122800	250839587	2950	2950	2950	2950	2
440	20250310	122700	250833687	2950	2950	2950	2950	1
441	20250310	122600	250830737	2950	2950	2950	2950	0
442	20250310	122500	250830737	2950	2950	2950	2950	0
443	20250310	122400	250830737	2950	2950	2950	2950	0
444	20250310	122300	250830737	2950	2950	2950	2950	7
445	20250310	122200	250810087	2950	2950	2950	2950	0
446	20250310	122100	250810087	2950	2950	2950	2950	0
447	20250310	122000	250810087	2950	2950	2950	2950	0
448	20250310	121900	250810087	2950	2950	2950	2950	0
449	20250310	121800	250810087	2950	2950	2950	2950	30
450	20250310	121700	250721587	2950	2950	2950	2950	18
451	20250310	121600	250668487	2945	2945	2945	2945	175
452	20250310	121500	250153112	2945	2945	2945	2945	579
453	20250310	121400	248447957	2945	2945	2945	2945	450
454	20250310	121300	247122707	2950	2950	2950	2950	20
455	20250310	121200	247063707	2950	2950	2950	2950	0
456	20250310	121100	247063707	2950	2950	2950	2950	30
457	20250310	121000	246975207	2945	2945	2945	2945	50
458	20250310	120900	246827957	2950	2950	2950	2950	4
459	20250310	120800	246816157	2950	2950	2950	2950	21
460	20250310	120700	246754207	2950	2950	2950	2950	0
461	20250310	120600	246754207	2950	2950	2950	2950	0
462	20250310	120500	246754207	2950	2950	2950	2950	0
463	20250310	120400	246754207	2950	2950	2950	2950	0
464	20250310	120300	246754207	2950	2950	2950	2950	0
465	20250310	120200	246754207	2950	2950	2950	2950	115
466	20250310	120100	246414957	2950	2950	2950	2950	10
467	20250310	120000	246385457	2950	2945	2950	2945	1431
468	20250310	115900	242170302	2940	2945	2945	2940	12
469	20250310	115800	242134972	2945	2942	2945	2940	307
470	20250310	115700	241232315	2945	2945	2945	2945	10
471	20250310	115600	241202865	2945	2945	2945	2945	0
472	20250310	115500	241202865	2945	2945	2945	2945	0
473	20250310	115400	241202865	2945	2945	2945	2945	0
474	20250310	115300	241202865	2945	2945	2945	2945	0
475	20250310	115200	241202865	2945	2945	2945	2945	0
476	20250310	115100	241202865	2945	2945	2945	2945	1
477	20250310	115000	241199920	2945	2945	2945	2945	0
478	20250310	114900	241199920	2945	2945	2945	2945	0
479	20250310	114800	241199920	2945	2945	2945	2945	0
480	20250310	114700	241199920	2945	2945	2945	2945	0
481	20250310	114600	241199920	2945	2945	2945	2945	0
482	20250310	114500	241199920	2945	2940	2945	2940	393
483	20250310	114400	240044495	2940	2940	2940	2940	10
484	20250310	114300	240015095	2945	2945	2945	2945	1
485	20250310	114200	240012150	2940	2940	2940	2940	200
486	20250310	114100	239424150	2950	2950	2950	2950	1
487	20250310	114000	239421200	2935	2935	2935	2935	0
488	20250310	113900	239421200	2935	2935	2935	2935	50
489	20250310	113800	239274450	2950	2950	2950	2950	0
490	20250310	113700	239274450	2950	2950	2950	2950	0
491	20250310	113600	239274450	2950	2950	2950	2950	2
492	20250310	113500	239268550	2950	2950	2950	2950	0
493	20250310	113400	239268550	2950	2950	2950	2950	0
494	20250310	113300	239268550	2950	2950	2950	2950	20
495	20250310	113200	239209550	2950	2950	2950	2950	0
496	20250310	113100	239209550	2950	2950	2950	2950	0
497	20250310	113000	239209550	2950	2950	2950	2950	0
498	20250310	112900	239209550	2950	2950	2950	2950	225
499	20250310	112800	238545800	2950	2950	2950	2950	0
500	20250310	112700	238545800	2950	2930	2950	2930	54
501	20250310	112600	238387180	2950	2950	2950	2950	200
502	20250310	112500	237797180	2950	2950	2950	2950	1
503	20250310	112400	237794230	2950	2950	2950	2950	203
504	20250310	112300	237195380	2950	2950	2950	2950	0
505	20250310	112200	237195380	2950	2940	2950	2930	1355
506	20250310	112100	233222950	2950	2950	2950	2950	0
507	20250310	112000	233222950	2950	2950	2950	2950	0
508	20250310	111900	233222950	2950	2950	2950	2950	0
509	20250310	111800	233222950	2950	2935	2950	2935	125
510	20250310	111700	232855700	2930	2940	2940	2930	1949
511	20250310	111600	227139990	2955	2955	2955	2955	0
512	20250310	111500	227139990	2955	2955	2955	2955	9
513	20250310	111400	227113395	2955	2955	2955	2955	0
514	20250310	111300	227113395	2955	2955	2955	2955	0
515	20250310	111200	227113395	2955	2955	2955	2955	0
516	20250310	111100	227113395	2955	2955	2955	2955	1
517	20250310	111000	227110440	2940	2950	2950	2940	20
518	20250310	110900	227051595	2955	2955	2955	2955	0
519	20250310	110800	227051595	2955	2955	2955	2955	35
520	20250310	110700	226948170	2955	2955	2955	2955	3
521	20250310	110600	226939305	2960	2955	2960	2955	2003
522	20250310	110500	221020430	2955	2955	2955	2955	230
523	20250310	110400	220340780	2945	2945	2945	2945	0
524	20250310	110300	220340780	2945	2950	2950	2945	564
525	20250310	110200	218679550	2950	2955	2955	2950	1096
526	20250310	110100	215441120	2955	2945	2955	2945	2320
527	20250310	110000	208597100	2945	2940	2945	2925	8084
528	20250310	105900	184917855	2940	2945	2950	2940	218
529	20250310	105800	184275710	2945	2945	2945	2940	1490
530	20250310	105700	179887685	2935	2930	2940	2930	696
531	20250310	105600	177842290	2930	2935	2935	2930	47
532	20250310	105500	177704475	2930	2937	2937	2930	100
533	20250310	105400	177411295	2940	2935	2940	2935	37
534	20250310	105300	177302610	2935	2935	2935	2935	10
535	20250310	105200	177273260	2935	2935	2935	2935	2
536	20250310	105100	177267390	2940	2940	2940	2940	10
537	20250310	105000	177237990	2940	2940	2940	2940	0
538	20250310	104900	177237990	2940	2940	2940	2940	200
539	20250310	104800	176649990	2940	2940	2940	2940	0
540	20250310	104700	176649990	2940	2925	2940	2925	74
541	20250310	104600	176432790	2930	2930	2930	2930	0
542	20250310	104500	176432790	2930	2930	2930	2930	3906
543	20250310	104400	164988210	2930	2930	2930	2930	0
544	20250310	104300	164988210	2930	2940	2940	2930	4
545	20250310	104200	164976460	2940	2940	2940	2940	0
546	20250310	104100	164976460	2940	2935	2940	2930	5714
547	20250310	104000	148233815	2935	2935	2935	2935	244
548	20250310	103900	147517675	2925	2925	2925	2925	0
549	20250310	103800	147517675	2925	2925	2925	2925	0
550	20250310	103700	147517675	2925	2935	2935	2925	25
551	20250310	103600	147444490	2935	2935	2935	2935	1
552	20250310	103500	147441555	2930	2930	2930	2925	1655
553	20250310	103400	142596230	2930	2930	2930	2930	1
554	20250310	103300	142593300	2930	2935	2935	2930	201
555	20250310	103200	142004365	2935	2935	2935	2935	0
556	20250310	103100	142004365	2935	2935	2935	2935	5
557	20250310	103000	141989690	2935	2935	2935	2935	0
558	20250310	102900	141989690	2935	2935	2935	2935	5
559	20250310	102800	141975015	2935	2935	2935	2935	2
560	20250310	102700	141969145	2935	2935	2935	2935	10
561	20250310	102600	141939795	2935	2935	2935	2935	0
562	20250310	102500	141939795	2935	2935	2935	2935	176
563	20250310	102400	141423235	2935	2935	2940	2925	2603
564	20250310	102300	133803135	2935	2940	2945	2935	3430
565	20250310	102200	123719030	2945	2945	2945	2945	5
566	20250310	102100	123704305	2945	2945	2945	2945	1
567	20250310	102000	123701360	2945	2945	2945	2945	1
568	20250310	101900	123698415	2945	2945	2945	2945	20
569	20250310	101800	123639515	2940	2940	2940	2940	0
570	20250310	101700	123639515	2940	2945	2945	2940	67
571	20250310	101600	123442330	2945	2945	2945	2945	27
572	20250310	101500	123362815	2945	2945	2945	2945	0
573	20250310	101400	123362815	2945	2945	2945	2945	85
574	20250310	101300	123112490	2950	2950	2950	2950	3
575	20250310	101200	123103640	2950	2945	2950	2945	276
576	20250310	101100	122290815	2945	2945	2945	2945	500
577	20250310	101000	120818315	2950	2950	2950	2950	0
578	20250310	100900	120818315	2950	2945	2950	2945	490
579	20250310	100800	119375260	2945	2945	2945	2945	10
580	20250310	100700	119345810	2945	2945	2945	2945	182
581	20250310	100600	118809820	2945	2945	2945	2945	3
582	20250310	100500	118800985	2945	2945	2945	2945	5
583	20250310	100400	118786260	2945	2945	2945	2945	0
584	20250310	100300	118786260	2945	2945	2945	2945	1
585	20250310	100200	118783315	2940	2940	2940	2940	1288
586	20250310	100100	114996595	2940	2940	2940	2940	7
587	20250310	100000	114976015	2925	2930	2930	2925	357
588	20250310	095900	113931260	2925	2925	2925	2925	0
589	20250310	095800	113931260	2925	2935	2935	2925	500
590	20250310	095700	112465860	2940	2940	2940	2940	0
591	20250310	095600	112465860	2940	2940	2940	2940	0
592	20250310	095500	112465860	2940	2940	2940	2940	26
593	20250310	095400	112389420	2940	2935	2940	2935	102
594	20250310	095300	112089545	2945	2945	2945	2945	42
595	20250310	095200	111965855	2945	2945	2945	2935	154
596	20250310	095100	111513305	2945	2940	2945	2940	97
597	20250310	095000	111228120	2940	2925	2940	2925	525
598	20250310	094900	109692120	2925	2930	2930	2925	1596
599	20250310	094800	105021975	2930	2930	2930	2930	19
600	20250310	094700	104966305	2940	2930	2940	2930	51
601	20250310	094600	104816375	2940	2940	2940	2940	0
602	20250310	094500	104816375	2940	2940	2940	2940	2
603	20250310	094400	104810495	2940	2940	2940	2940	0
604	20250310	094300	104810495	2940	2940	2940	2940	1
605	20250310	094200	104807555	2940	2940	2940	2940	35
606	20250310	094100	104704655	2940	2940	2940	2940	5
607	20250310	094000	104689955	2940	2930	2940	2930	3
608	20250310	093900	104681155	2940	2940	2940	2940	2
609	20250310	093800	104675275	2940	2940	2940	2940	242
610	20250310	093700	103963795	2940	2940	2940	2940	2483
611	20250310	093600	96663775	2940	2925	2940	2920	1701
612	20250310	093500	91694120	2940	2945	2945	2940	12
613	20250310	093400	91658795	2945	2945	2945	2945	100
614	20250310	093300	91364295	2945	2930	2945	2930	236
615	20250310	093200	90672800	2925	2925	2925	2925	0
616	20250310	093100	90672800	2925	2925	2925	2925	51
617	20250310	093000	90523625	2925	2930	2930	2920	2055
618	20250310	092900	84520275	2925	2925	2925	2925	32
619	20250310	092800	84426675	2925	2925	2925	2925	179
620	20250310	092700	83903100	2925	2925	2925	2925	16
621	20250310	092600	83856300	2920	2920	2920	2920	0
622	20250310	092500	83856300	2920	2930	2930	2920	90
623	20250310	092400	83593200	2930	2925	2930	2915	1051
624	20250310	092300	80526385	2930	2930	2930	2930	7
625	20250310	092200	80505875	2930	2930	2930	2930	10
626	20250310	092100	80476575	2920	2920	2920	2920	0
627	20250310	092000	80476575	2920	2930	2930	2920	883
628	20250310	091900	77898195	2920	2920	2920	2920	200
629	20250310	091800	77314195	2930	2930	2930	2920	2564
630	20250310	091700	69822460	2930	2930	2930	2930	105
631	20250310	091600	69514810	2930	2925	2930	2920	3830
632	20250310	091500	58324855	2925	2930	2930	2920	4005
633	20250310	091400	46623870	2925	2930	2930	2925	2570
634	20250310	091300	39102370	2930	2930	2930	2930	2584
635	20250310	091200	31531250	2945	2940	2945	2940	271
636	20250310	091100	30734490	2940	2940	2940	2930	2789
637	20250310	091000	22560240	2940	2940	2940	2930	101
638	20250310	090900	22263900	2930	2930	2930	2930	1363
639	20250310	090800	18270310	2940	2960	2960	2935	4184
640	20250310	090700	5980430	2960	2960	2960	2960	185
641	20250310	090600	5432830	2960	2960	2960	2960	1
642	20250310	090500	5429870	2940	2940	2940	2940	9
643	20250310	090400	5403410	2940	2945	2945	2940	103
644	20250310	090300	5100585	2940	2940	2940	2940	0
645	20250310	090200	5100585	2940	2950	2950	2940	563
646	20250310	090100	3445265	2950	2950	2950	2950	25
647	20250310	090000	3371515	2950	2940	2950	2940	646