KissMeData/175250/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	203600	83361876	1676	1676	1676	1676	358
3	20250310	203500	83361876	1676	1676	1676	1676	0
4	20250310	203400	83361876	1676	1676	1676	1676	0
5	20250310	203300	83361876	1676	1676	1676	1676	0
6	20250310	203200	83361876	1676	1676	1676	1676	0
7	20250310	203100	83361876	1676	1676	1676	1676	0
8	20250310	203000	83361876	1676	1676	1676	1676	0
9	20250310	202900	83361876	1676	1676	1676	1676	0
10	20250310	202800	83361876	1676	1676	1676	1676	0
11	20250310	202700	83361876	1676	1676	1676	1676	0
12	20250310	202600	83361876	1676	1676	1676	1676	0
13	20250310	202500	83361876	1676	1676	1676	1676	0
14	20250310	202400	83361876	1676	1676	1676	1676	0
15	20250310	202300	83361876	1676	1676	1676	1676	0
16	20250310	202200	83361876	1676	1676	1676	1676	0
17	20250310	202100	83361876	1676	1676	1676	1676	0
18	20250310	202000	83361876	1676	1676	1676	1676	0
19	20250310	201900	83361876	1676	1676	1676	1676	0
20	20250310	201800	83361876	1676	1676	1676	1676	0
21	20250310	201700	83361876	1676	1676	1676	1676	0
22	20250310	201600	83361876	1676	1676	1676	1676	0
23	20250310	201500	83361876	1676	1676	1676	1676	0
24	20250310	201400	83361876	1676	1676	1676	1676	0
25	20250310	201300	83361876	1676	1676	1676	1676	0
26	20250310	201200	83361876	1676	1676	1676	1676	0
27	20250310	201100	83361876	1676	1676	1676	1676	0
28	20250310	201000	83361876	1676	1676	1676	1676	0
29	20250310	200900	83361876	1676	1676	1676	1676	0
30	20250310	200800	83361876	1676	1676	1676	1676	0
31	20250310	200700	83361876	1676	1676	1676	1676	0
32	20250310	200600	83361876	1676	1676	1676	1676	358
33	20250310	200500	83361876	1676	1676	1676	1676	0
34	20250310	200400	83361876	1676	1676	1676	1676	0
35	20250310	200300	83361876	1676	1676	1676	1676	0
36	20250310	200200	83361876	1676	1676	1676	1676	0
37	20250310	200100	83361876	1676	1676	1676	1676	0
38	20250310	200000	83361876	1676	1676	1676	1676	0
39	20250310	195900	83361876	1676	1676	1676	1676	0
40	20250310	195800	83361876	1676	1676	1676	1676	0
41	20250310	195700	83361876	1676	1676	1676	1676	0
42	20250310	195600	83361876	1676	1676	1676	1676	0
43	20250310	195500	83361876	1676	1676	1676	1676	0
44	20250310	195400	83361876	1676	1676	1676	1676	0
45	20250310	195300	83361876	1676	1676	1676	1676	0
46	20250310	195200	83361876	1676	1676	1676	1676	0
47	20250310	195100	83361876	1676	1676	1676	1676	0
48	20250310	195000	83361876	1676	1676	1676	1676	0
49	20250310	194900	83361876	1676	1676	1676	1676	0
50	20250310	194800	83361876	1676	1676	1676	1676	0
51	20250310	194700	83361876	1676	1676	1676	1676	0
52	20250310	194600	83361876	1676	1676	1676	1676	0
53	20250310	194500	83361876	1676	1676	1676	1676	0
54	20250310	194400	83361876	1676	1676	1676	1676	0
55	20250310	194300	83361876	1676	1676	1676	1676	0
56	20250310	194200	83361876	1676	1676	1676	1676	0
57	20250310	194100	83361876	1676	1676	1676	1676	0
58	20250310	194000	83361876	1676	1676	1676	1676	0
59	20250310	193900	83361876	1676	1676	1676	1676	0
60	20250310	193800	83361876	1676	1676	1676	1676	0
61	20250310	193700	83361876	1676	1676	1676	1676	0
62	20250310	193600	83361876	1676	1676	1676	1676	358
63	20250310	193500	83361876	1676	1676	1676	1676	0
64	20250310	193400	83361876	1676	1676	1676	1676	0
65	20250310	193300	83361876	1676	1676	1676	1676	0
66	20250310	193200	83361876	1676	1676	1676	1676	0
67	20250310	193100	83361876	1676	1676	1676	1676	0
68	20250310	193000	83361876	1676	1676	1676	1676	0
69	20250310	192900	83361876	1676	1676	1676	1676	0
70	20250310	192800	83361876	1676	1676	1676	1676	0
71	20250310	192700	83361876	1676	1676	1676	1676	0
72	20250310	192600	83361876	1676	1676	1676	1676	0
73	20250310	192500	83361876	1676	1676	1676	1676	0
74	20250310	192400	83361876	1676	1676	1676	1676	0
75	20250310	192300	83361876	1676	1676	1676	1676	0
76	20250310	192200	83361876	1676	1676	1676	1676	0
77	20250310	192100	83361876	1676	1676	1676	1676	0
78	20250310	192000	83361876	1676	1676	1676	1676	0
79	20250310	191900	83361876	1676	1676	1676	1676	0
80	20250310	191800	83361876	1676	1676	1676	1676	0
81	20250310	191700	83361876	1676	1676	1676	1676	0
82	20250310	191600	83361876	1676	1676	1676	1676	0
83	20250310	191500	83361876	1676	1676	1676	1676	0
84	20250310	191400	83361876	1676	1676	1676	1676	0
85	20250310	191300	83361876	1676	1676	1676	1676	0
86	20250310	191200	83361876	1676	1676	1676	1676	0
87	20250310	191100	83361876	1676	1676	1676	1676	0
88	20250310	191000	83361876	1676	1676	1676	1676	0
89	20250310	190900	83361876	1676	1676	1676	1676	0
90	20250310	190800	83361876	1676	1676	1676	1676	0
91	20250310	190700	83361876	1676	1676	1676	1676	0
92	20250310	190600	83361876	1676	1676	1676	1676	358
93	20250310	190500	83361876	1676	1676	1676	1676	0
94	20250310	190400	83361876	1676	1676	1676	1676	0
95	20250310	190300	83361876	1676	1676	1676	1676	0
96	20250310	190200	83361876	1676	1676	1676	1676	0
97	20250310	190100	83361876	1676	1676	1676	1676	0
98	20250310	190000	83361876	1676	1676	1676	1676	0
99	20250310	185900	83361876	1676	1676	1676	1676	0
100	20250310	185800	83361876	1676	1676	1676	1676	0
101	20250310	185700	83361876	1676	1676	1676	1676	0
102	20250310	185600	83361876	1676	1676	1676	1676	0
103	20250310	185500	83361876	1676	1676	1676	1676	0
104	20250310	185400	83361876	1676	1676	1676	1676	0
105	20250310	185300	83361876	1676	1676	1676	1676	0
106	20250310	185200	83361876	1676	1676	1676	1676	0
107	20250310	185100	83361876	1676	1676	1676	1676	0
108	20250310	185000	83361876	1676	1676	1676	1676	0
109	20250310	184900	83361876	1676	1676	1676	1676	0
110	20250310	184800	83361876	1676	1676	1676	1676	0
111	20250310	184700	83361876	1676	1676	1676	1676	0
112	20250310	184600	83361876	1676	1676	1676	1676	0
113	20250310	184500	83361876	1676	1676	1676	1676	0
114	20250310	184400	83361876	1676	1676	1676	1676	0
115	20250310	184300	83361876	1676	1676	1676	1676	0
116	20250310	184200	83361876	1676	1676	1676	1676	0
117	20250310	184100	83361876	1676	1676	1676	1676	0
118	20250310	184000	83361876	1676	1676	1676	1676	0
119	20250310	183900	83361876	1676	1676	1676	1676	0
120	20250310	183800	83361876	1676	1676	1676	1676	0
121	20250310	183700	83361876	1676	1676	1676	1676	0
122	20250310	183600	83361876	1676	1676	1676	1676	358
123	20250310	183500	83361876	1676	1676	1676	1676	0
124	20250310	183400	83361876	1676	1676	1676	1676	0
125	20250310	183300	83361876	1676	1676	1676	1676	0
126	20250310	183200	83361876	1676	1676	1676	1676	0
127	20250310	183100	83361876	1676	1676	1676	1676	0
128	20250310	183000	83361876	1676	1676	1676	1676	0
129	20250310	182900	83361876	1676	1676	1676	1676	0
130	20250310	182800	83361876	1676	1676	1676	1676	0
131	20250310	182700	83361876	1676	1676	1676	1676	0
132	20250310	182600	83361876	1676	1676	1676	1676	0
133	20250310	182500	83361876	1676	1676	1676	1676	0
134	20250310	182400	83361876	1676	1676	1676	1676	0
135	20250310	182300	83361876	1676	1676	1676	1676	0
136	20250310	182200	83361876	1676	1676	1676	1676	0
137	20250310	182100	83361876	1676	1676	1676	1676	0
138	20250310	182000	83361876	1676	1676	1676	1676	0
139	20250310	181900	83361876	1676	1676	1676	1676	0
140	20250310	181800	83361876	1676	1676	1676	1676	0
141	20250310	181700	83361876	1676	1676	1676	1676	0
142	20250310	181600	83361876	1676	1676	1676	1676	0
143	20250310	181500	83361876	1676	1676	1676	1676	0
144	20250310	181400	83361876	1676	1676	1676	1676	0
145	20250310	181300	83361876	1676	1676	1676	1676	0
146	20250310	181200	83361876	1676	1676	1676	1676	0
147	20250310	181100	83361876	1676	1676	1676	1676	0
148	20250310	181000	83361876	1676	1676	1676	1676	0
149	20250310	180900	83361876	1676	1676	1676	1676	0
150	20250310	180800	83361876	1676	1676	1676	1676	0
151	20250310	180700	83361876	1676	1676	1676	1676	0
152	20250310	180600	83361876	1676	1676	1676	1676	358
153	20250310	180500	83361876	1676	1676	1676	1676	0
154	20250310	180400	83361876	1676	1676	1676	1676	0
155	20250310	180300	83361876	1676	1676	1676	1676	0
156	20250310	180200	83361876	1676	1676	1676	1676	0
157	20250310	180100	83361876	1676	1676	1676	1676	0
158	20250310	180000	83361876	1676	1676	1676	1676	0
159	20250310	175900	83361876	1676	1676	1676	1676	0
160	20250310	175800	83361876	1676	1676	1676	1676	0
161	20250310	175700	83361876	1676	1676	1676	1676	0
162	20250310	175600	83361876	1676	1676	1676	1676	0
163	20250310	175500	83361876	1676	1676	1676	1676	0
164	20250310	175400	83361876	1676	1676	1676	1676	0
165	20250310	175300	83361876	1676	1676	1676	1676	0
166	20250310	175200	83361876	1676	1676	1676	1676	0
167	20250310	175100	83361876	1676	1676	1676	1676	0
168	20250310	175000	83361876	1676	1676	1676	1676	0
169	20250310	174900	83361876	1676	1676	1676	1676	0
170	20250310	174800	83361876	1676	1676	1676	1676	0
171	20250310	174700	83361876	1676	1676	1676	1676	0
172	20250310	174600	83361876	1676	1676	1676	1676	0
173	20250310	174500	83361876	1676	1676	1676	1676	0
174	20250310	174400	83361876	1676	1676	1676	1676	0
175	20250310	174300	83361876	1676	1676	1676	1676	0
176	20250310	174200	83361876	1676	1676	1676	1676	0
177	20250310	174100	83361876	1676	1676	1676	1676	0
178	20250310	174000	83361876	1676	1676	1676	1676	0
179	20250310	173900	83361876	1676	1676	1676	1676	0
180	20250310	173800	83361876	1676	1676	1676	1676	0
181	20250310	173700	83361876	1676	1676	1676	1676	0
182	20250310	173600	83361876	1676	1676	1676	1676	358
183	20250310	173500	83361876	1676	1676	1676	1676	0
184	20250310	173400	83361876	1676	1676	1676	1676	0
185	20250310	173300	83361876	1676	1676	1676	1676	0
186	20250310	173200	83361876	1676	1676	1676	1676	0
187	20250310	173100	83361876	1676	1676	1676	1676	0
188	20250310	173000	83361876	1676	1676	1676	1676	0
189	20250310	172900	83361876	1676	1676	1676	1676	0
190	20250310	172800	83361876	1676	1676	1676	1676	0
191	20250310	172700	83361876	1676	1676	1676	1676	0
192	20250310	172600	83361876	1676	1676	1676	1676	0
193	20250310	172500	83361876	1676	1676	1676	1676	0
194	20250310	172400	83361876	1676	1676	1676	1676	0
195	20250310	172300	83361876	1676	1676	1676	1676	0
196	20250310	172200	83361876	1676	1676	1676	1676	0
197	20250310	172100	83361876	1676	1676	1676	1676	0
198	20250310	172000	83361876	1676	1676	1676	1676	0
199	20250310	171900	83361876	1676	1676	1676	1676	0
200	20250310	171800	83361876	1676	1676	1676	1676	0
201	20250310	171700	83361876	1676	1676	1676	1676	0
202	20250310	171600	83361876	1676	1676	1676	1676	0
203	20250310	171500	83361876	1676	1676	1676	1676	0
204	20250310	171400	83361876	1676	1676	1676	1676	0
205	20250310	171300	83361876	1676	1676	1676	1676	0
206	20250310	171200	83361876	1676	1676	1676	1676	0
207	20250310	171100	83361876	1676	1676	1676	1676	0
208	20250310	171000	83361876	1676	1676	1676	1676	0
209	20250310	170900	83361876	1676	1676	1676	1676	0
210	20250310	170800	83361876	1676	1676	1676	1676	0
211	20250310	170700	83361876	1676	1676	1676	1676	0
212	20250310	170600	83361876	1676	1676	1676	1676	358
213	20250310	170500	83361876	1676	1676	1676	1676	0
214	20250310	170400	83361876	1676	1676	1676	1676	0
215	20250310	170300	83361876	1676	1676	1676	1676	0
216	20250310	170200	83361876	1676	1676	1676	1676	0
217	20250310	170100	83361876	1676	1676	1676	1676	0
218	20250310	170000	83361876	1676	1676	1676	1676	0
219	20250310	165900	83361876	1676	1676	1676	1676	0
220	20250310	165800	83361876	1676	1676	1676	1676	0
221	20250310	165700	83361876	1676	1676	1676	1676	0
222	20250310	165600	83361876	1676	1676	1676	1676	0
223	20250310	165500	83361876	1676	1676	1676	1676	0
224	20250310	165400	83361876	1676	1676	1676	1676	0
225	20250310	165300	83361876	1676	1676	1676	1676	0
226	20250310	165200	83361876	1676	1676	1676	1676	0
227	20250310	165100	83361876	1676	1676	1676	1676	0
228	20250310	165000	83361876	1676	1676	1676	1676	0
229	20250310	164900	83361876	1676	1676	1676	1676	0
230	20250310	164800	83361876	1676	1676	1676	1676	0
231	20250310	164700	83361876	1676	1676	1676	1676	0
232	20250310	164600	83361876	1676	1676	1676	1676	0
233	20250310	164500	83361876	1676	1676	1676	1676	0
234	20250310	164400	83361876	1676	1676	1676	1676	0
235	20250310	164300	83361876	1676	1676	1676	1676	0
236	20250310	164200	83361876	1676	1676	1676	1676	0
237	20250310	164100	83361876	1676	1676	1676	1676	0
238	20250310	164000	83361876	1676	1676	1676	1676	0
239	20250310	163900	83361876	1676	1676	1676	1676	0
240	20250310	163800	83361876	1676	1676	1676	1676	0
241	20250310	163700	83361876	1676	1676	1676	1676	0
242	20250310	163600	83361876	1676	1676	1676	1676	358
243	20250310	163500	83361876	1676	1676	1676	1676	0
244	20250310	163400	83361876	1676	1676	1676	1676	0
245	20250310	163300	83361876	1676	1676	1676	1676	0
246	20250310	163200	83361876	1676	1676	1676	1676	0
247	20250310	163100	83361876	1676	1676	1676	1676	0
248	20250310	163000	83361876	1676	1676	1676	1676	0
249	20250310	162900	83361876	1676	1676	1676	1676	0
250	20250310	162800	83361876	1676	1676	1676	1676	0
251	20250310	162700	83361876	1676	1676	1676	1676	0
252	20250310	162600	83361876	1676	1676	1676	1676	0
253	20250310	162500	83361876	1676	1676	1676	1676	0
254	20250310	162400	83361876	1676	1676	1676	1676	0
255	20250310	162300	83361876	1676	1676	1676	1676	0
256	20250310	162200	83361876	1676	1676	1676	1676	0
257	20250310	162100	83361876	1676	1676	1676	1676	0
258	20250310	162000	83361876	1676	1676	1676	1676	0
259	20250310	161900	83361876	1676	1676	1676	1676	0
260	20250310	161800	83361876	1676	1676	1676	1676	0
261	20250310	161700	83361876	1676	1676	1676	1676	0
262	20250310	161600	83361876	1676	1676	1676	1676	0
263	20250310	161500	83361876	1676	1676	1676	1676	0
264	20250310	161400	83361876	1676	1676	1676	1676	0
265	20250310	161300	83361876	1676	1676	1676	1676	0
266	20250310	161200	83361876	1676	1676	1676	1676	0
267	20250310	161100	83361876	1676	1676	1676	1676	0
268	20250310	161000	83361876	1676	1676	1676	1676	0
269	20250310	160900	83361876	1676	1676	1676	1676	0
270	20250310	160800	83361876	1676	1676	1676	1676	0
271	20250310	160700	83361876	1676	1676	1676	1676	0
272	20250310	160600	83361876	1676	1676	1676	1676	358
273	20250310	160500	83361876	1676	1676	1676	1676	0
274	20250310	160400	83361876	1676	1676	1676	1676	0
275	20250310	160300	83361876	1676	1676	1676	1676	0
276	20250310	160200	83361876	1676	1676	1676	1676	0
277	20250310	160100	83361876	1676	1676	1676	1676	0
278	20250310	160000	83361876	1676	1676	1676	1676	0
279	20250310	155900	83361876	1676	1676	1676	1676	0
280	20250310	155800	83361876	1676	1676	1676	1676	0
281	20250310	155700	83361876	1676	1676	1676	1676	0
282	20250310	155600	83361876	1676	1676	1676	1676	0
283	20250310	155500	83361876	1676	1676	1676	1676	0
284	20250310	155400	83361876	1676	1676	1676	1676	0
285	20250310	155300	83361876	1676	1676	1676	1676	0
286	20250310	155200	83361876	1676	1676	1676	1676	0
287	20250310	155100	83361876	1676	1676	1676	1676	0
288	20250310	155000	83361876	1676	1676	1676	1676	0
289	20250310	154900	83361876	1676	1676	1676	1676	0
290	20250310	154800	83361876	1676	1676	1676	1676	0
291	20250310	154700	83361876	1676	1676	1676	1676	0
292	20250310	154600	83361876	1676	1676	1676	1676	0
293	20250310	154500	83361876	1676	1676	1676	1676	0
294	20250310	154400	83361876	1676	1676	1676	1676	0
295	20250310	154300	83361876	1676	1676	1676	1676	0
296	20250310	154200	83361876	1676	1676	1676	1676	0
297	20250310	154100	83361876	1676	1676	1676	1676	0
298	20250310	154000	83361876	1676	1676	1676	1676	0
299	20250310	153900	83361876	1676	1676	1676	1676	0
300	20250310	153800	83361876	1676	1676	1676	1676	0
301	20250310	153700	83361876	1676	1676	1676	1676	0
302	20250310	153600	83361876	1676	1676	1676	1676	358
303	20250310	153500	83361876	1676	1676	1676	1676	0
304	20250310	153400	83361876	1676	1676	1676	1676	0
305	20250310	153300	83361876	1676	1676	1676	1676	0
306	20250310	153200	83361876	1676	1676	1676	1676	0
307	20250310	153100	83361876	1676	1676	1676	1676	0
308	20250310	153000	83361876	1676	1676	1676	1676	358
309	20250310	152900	82761868	1668	1668	1668	1668	0
310	20250310	152800	82761868	1668	1668	1668	1668	0
311	20250310	152700	82761868	1668	1668	1668	1668	0
312	20250310	152600	82761868	1668	1668	1668	1668	0
313	20250310	152500	82761868	1668	1668	1668	1668	0
314	20250310	152400	82761868	1668	1668	1668	1668	0
315	20250310	152300	82761868	1668	1668	1668	1668	0
316	20250310	152200	82761868	1668	1668	1668	1668	0
317	20250310	152100	82761868	1668	1668	1668	1668	0
318	20250310	152000	82761868	1668	1668	1668	1668	0
319	20250310	151900	82761868	1668	1669	1669	1668	88
320	20250310	151800	82615074	1668	1668	1668	1668	0
321	20250310	151700	82615074	1668	1668	1668	1668	0
322	20250310	151600	82615074	1668	1673	1673	1668	528
323	20250310	151500	81734060	1670	1673	1673	1670	594
324	20250310	151400	80740320	1674	1674	1674	1674	52
325	20250310	151300	80653272	1681	1681	1681	1681	0
326	20250310	151200	80653272	1681	1681	1681	1681	0
327	20250310	151100	80653272	1681	1681	1681	1681	0
328	20250310	151000	80653272	1681	1681	1681	1681	0
329	20250310	150900	80653272	1681	1681	1681	1681	0
330	20250310	150800	80653272	1681	1681	1681	1681	0
331	20250310	150700	80653272	1681	1681	1681	1681	0
332	20250310	150600	80653272	1681	1681	1681	1681	0
333	20250310	150500	80653272	1681	1681	1681	1681	0
334	20250310	150400	80653272	1681	1681	1681	1681	0
335	20250310	150300	80653272	1681	1681	1681	1681	0
336	20250310	150200	80653272	1681	1681	1681	1681	1
337	20250310	150100	80651591	1673	1673	1673	1673	0
338	20250310	150000	80651591	1673	1673	1673	1673	0
339	20250310	145900	80651591	1673	1673	1673	1673	0
340	20250310	145800	80651591	1673	1673	1673	1673	0
341	20250310	145700	80651591	1673	1673	1673	1673	0
342	20250310	145600	80651591	1673	1673	1673	1673	0
343	20250310	145500	80651591	1673	1673	1673	1673	0
344	20250310	145400	80651591	1673	1673	1673	1673	0
345	20250310	145300	80651591	1673	1673	1673	1673	0
346	20250310	145200	80651591	1673	1677	1677	1673	378
347	20250310	145100	80018782	1683	1683	1683	1683	0
348	20250310	145000	80018782	1683	1683	1683	1683	0
349	20250310	144900	80018782	1683	1683	1683	1683	0
350	20250310	144800	80018782	1683	1683	1683	1683	0
351	20250310	144700	80018782	1683	1683	1683	1683	0
352	20250310	144600	80018782	1683	1683	1683	1683	0
353	20250310	144500	80018782	1683	1683	1683	1683	0
354	20250310	144400	80018782	1683	1683	1683	1683	0
355	20250310	144300	80018782	1683	1683	1683	1683	0
356	20250310	144200	80018782	1683	1683	1683	1683	0
357	20250310	144100	80018782	1683	1683	1683	1683	0
358	20250310	144000	80018782	1683	1683	1683	1683	0
359	20250310	143900	80018782	1683	1683	1683	1683	0
360	20250310	143800	80018782	1683	1683	1683	1683	2
361	20250310	143700	80015416	1683	1683	1683	1683	0
362	20250310	143600	80015416	1683	1683	1683	1683	0
363	20250310	143500	80015416	1683	1683	1683	1683	20
364	20250310	143400	79981756	1679	1679	1679	1679	1
365	20250310	143300	79980077	1682	1682	1682	1682	22
366	20250310	143200	79943073	1682	1682	1682	1682	0
367	20250310	143100	79943073	1682	1682	1682	1682	0
368	20250310	143000	79943073	1682	1682	1682	1682	2
369	20250310	142900	79939709	1682	1682	1682	1682	0
370	20250310	142800	79939709	1682	1682	1682	1682	0
371	20250310	142700	79939709	1682	1682	1682	1682	0
372	20250310	142600	79939709	1682	1682	1682	1682	241
373	20250310	142500	79534347	1678	1678	1678	1678	1
374	20250310	142400	79532669	1682	1682	1682	1682	0
375	20250310	142300	79532669	1682	1682	1682	1682	500
376	20250310	142200	78691669	1682	1682	1682	1682	1
377	20250310	142100	78689987	1682	1682	1682	1682	0
378	20250310	142000	78689987	1682	1682	1682	1682	2
379	20250310	141900	78686623	1682	1682	1682	1682	0
380	20250310	141800	78686623	1682	1680	1682	1679	102
381	20250310	141700	78515064	1684	1684	1684	1684	0
382	20250310	141600	78515064	1684	1684	1684	1684	0
383	20250310	141500	78515064	1684	1681	1684	1681	13
384	20250310	141400	78493181	1684	1684	1684	1684	6
385	20250310	141300	78483077	1684	1684	1684	1684	0
386	20250310	141200	78483077	1684	1684	1684	1684	10
387	20250310	141100	78466237	1677	1677	1677	1677	10
388	20250310	141000	78449467	1683	1683	1683	1683	0
389	20250310	140900	78449467	1683	1683	1683	1683	0
390	20250310	140800	78449467	1683	1683	1683	1683	234
391	20250310	140700	78055645	1683	1683	1683	1683	0
392	20250310	140600	78055645	1683	1683	1683	1683	0
393	20250310	140500	78055645	1683	1683	1683	1683	23
394	20250310	140400	78016936	1683	1683	1683	1683	1
395	20250310	140300	78015253	1678	1680	1684	1678	769
396	20250310	140200	76724097	1679	1679	1679	1679	0
397	20250310	140100	76724097	1679	1685	1685	1679	1175
398	20250310	140000	74745272	1685	1685	1685	1685	0
399	20250310	135900	74745272	1685	1685	1685	1685	0
400	20250310	135800	74745272	1685	1685	1685	1685	0
401	20250310	135700	74745272	1685	1685	1685	1685	0
402	20250310	135600	74745272	1685	1685	1685	1685	0
403	20250310	135500	74745272	1685	1685	1685	1685	0
404	20250310	135400	74745272	1685	1685	1685	1685	0
405	20250310	135300	74745272	1685	1685	1685	1685	45
406	20250310	135200	74669447	1680	1680	1680	1680	1055
407	20250310	135100	72897047	1680	1680	1680	1680	0
408	20250310	135000	72897047	1680	1680	1680	1680	0
409	20250310	134900	72897047	1680	1680	1680	1680	0
410	20250310	134800	72897047	1680	1680	1680	1680	0
411	20250310	134700	72897047	1680	1680	1680	1680	0
412	20250310	134600	72897047	1680	1680	1680	1680	0
413	20250310	134500	72897047	1680	1680	1680	1680	0
414	20250310	134400	72897047	1680	1680	1680	1680	0
415	20250310	134300	72897047	1680	1680	1680	1680	0
416	20250310	134200	72897047	1680	1680	1680	1680	24
417	20250310	134100	72856727	1680	1680	1680	1680	160
418	20250310	134000	72587927	1679	1679	1679	1679	0
419	20250310	133900	72587927	1679	1679	1679	1679	0
420	20250310	133800	72587927	1679	1679	1679	1679	83
421	20250310	133700	72448570	1679	1679	1679	1679	100
422	20250310	133600	72280670	1679	1679	1679	1679	0
423	20250310	133500	72280670	1679	1679	1679	1679	0
424	20250310	133400	72280670	1679	1679	1679	1679	0
425	20250310	133300	72280670	1679	1679	1679	1679	0
426	20250310	133200	72280670	1679	1679	1679	1679	0
427	20250310	133100	72280670	1679	1679	1679	1679	0
428	20250310	133000	72280670	1679	1679	1679	1679	25
429	20250310	132900	72238695	1679	1679	1679	1679	0
430	20250310	132800	72238695	1679	1679	1679	1679	0
431	20250310	132700	72238695	1679	1679	1679	1679	0
432	20250310	132600	72238695	1679	1679	1679	1679	0
433	20250310	132500	72238695	1679	1679	1679	1679	0
434	20250310	132400	72238695	1679	1679	1679	1679	10
435	20250310	132300	72221905	1679	1679	1679	1679	0
436	20250310	132200	72221905	1679	1679	1679	1679	0
437	20250310	132100	72221905	1679	1679	1679	1679	0
438	20250310	132000	72221905	1679	1679	1679	1679	49
439	20250310	131900	72139634	1679	1679	1679	1679	0
440	20250310	131800	72139634	1679	1679	1679	1679	0
441	20250310	131700	72139634	1679	1679	1679	1679	0
442	20250310	131600	72139634	1679	1679	1679	1679	51
443	20250310	131500	72054005	1679	1679	1679	1679	0
444	20250310	131400	72054005	1679	1679	1679	1679	0
445	20250310	131300	72054005	1679	1679	1679	1679	0
446	20250310	131200	72054005	1679	1679	1679	1679	0
447	20250310	131100	72054005	1679	1679	1679	1679	0
448	20250310	131000	72054005	1679	1679	1679	1679	1
449	20250310	130900	72052326	1676	1676	1676	1676	1
450	20250310	130800	72050650	1676	1676	1676	1676	0
451	20250310	130700	72050650	1676	1676	1676	1676	0
452	20250310	130600	72050650	1676	1676	1676	1676	0
453	20250310	130500	72050650	1676	1676	1676	1676	0
454	20250310	130400	72050650	1676	1676	1676	1676	0
455	20250310	130300	72050650	1676	1676	1676	1676	0
456	20250310	130200	72050650	1676	1676	1676	1676	1
457	20250310	130100	72048974	1676	1676	1676	1676	0
458	20250310	130000	72048974	1676	1675	1676	1675	4
459	20250310	125900	72042271	1675	1674	1675	1674	3996
460	20250310	125800	65352966	1673	1673	1673	1673	0
461	20250310	125700	65352966	1673	1673	1673	1673	2
462	20250310	125600	65349620	1674	1674	1674	1674	0
463	20250310	125500	65349620	1674	1674	1674	1674	0
464	20250310	125400	65349620	1674	1674	1674	1674	0
465	20250310	125300	65349620	1674	1674	1674	1674	0
466	20250310	125200	65349620	1674	1674	1674	1674	0
467	20250310	125100	65349620	1674	1674	1674	1674	0
468	20250310	125000	65349620	1674	1674	1674	1674	1
469	20250310	124900	65347946	1674	1674	1674	1674	5
470	20250310	124800	65339576	1673	1673	1673	1673	0
471	20250310	124700	65339576	1673	1673	1673	1673	0
472	20250310	124600	65339576	1673	1673	1673	1673	0
473	20250310	124500	65339576	1673	1673	1673	1673	0
474	20250310	124400	65339576	1673	1673	1673	1673	0
475	20250310	124300	65339576	1673	1673	1673	1673	179
476	20250310	124200	65040109	1673	1673	1673	1673	0
477	20250310	124100	65040109	1673	1673	1673	1673	1
478	20250310	124000	65038436	1668	1668	1668	1668	0
479	20250310	123900	65038436	1668	1668	1668	1668	0
480	20250310	123800	65038436	1668	1673	1673	1668	1268
481	20250310	123700	62923168	1673	1673	1673	1673	0
482	20250310	123600	62923168	1673	1673	1673	1673	0
483	20250310	123500	62923168	1673	1671	1673	1671	1399
484	20250310	123400	60584214	1670	1670	1670	1670	27
485	20250310	123300	60539124	1670	1670	1670	1670	0
486	20250310	123200	60539124	1670	1670	1670	1670	0
487	20250310	123100	60539124	1670	1670	1670	1670	0
488	20250310	123000	60539124	1670	1670	1670	1670	6
489	20250310	122900	60529104	1670	1670	1670	1670	0
490	20250310	122800	60529104	1670	1670	1670	1670	0
491	20250310	122700	60529104	1670	1670	1670	1670	0
492	20250310	122600	60529104	1670	1670	1670	1670	0
493	20250310	122500	60529104	1670	1670	1670	1670	0
494	20250310	122400	60529104	1670	1670	1670	1670	0
495	20250310	122300	60529104	1670	1670	1670	1670	0
496	20250310	122200	60529104	1670	1670	1670	1670	784
497	20250310	122100	59219824	1670	1670	1670	1670	0
498	20250310	122000	59219824	1670	1670	1670	1670	0
499	20250310	121900	59219824	1670	1670	1670	1670	216
500	20250310	121800	58859104	1668	1668	1668	1668	0
501	20250310	121700	58859104	1668	1668	1668	1668	0
502	20250310	121600	58859104	1668	1668	1668	1668	0
503	20250310	121500	58859104	1668	1668	1668	1668	1
504	20250310	121400	58857436	1670	1670	1670	1670	0
505	20250310	121300	58857436	1670	1670	1670	1670	0
506	20250310	121200	58857436	1670	1670	1670	1670	0
507	20250310	121100	58857436	1670	1670	1670	1670	0
508	20250310	121000	58857436	1670	1670	1670	1670	0
509	20250310	120900	58857436	1670	1670	1670	1670	3
510	20250310	120800	58852426	1670	1670	1670	1670	0
511	20250310	120700	58852426	1670	1670	1670	1670	0
512	20250310	120600	58852426	1670	1670	1670	1670	497
513	20250310	120500	58022436	1670	1670	1670	1670	2
514	20250310	120400	58019096	1670	1670	1670	1670	1
515	20250310	120300	58017426	1670	1670	1670	1670	0
516	20250310	120200	58017426	1670	1670	1670	1670	0
517	20250310	120100	58017426	1670	1670	1670	1670	0
518	20250310	120000	58017426	1670	1670	1670	1670	0
519	20250310	115900	58017426	1670	1670	1670	1670	33
520	20250310	115800	57962316	1668	1668	1668	1668	0
521	20250310	115700	57962316	1668	1669	1669	1668	20
522	20250310	115600	57928946	1670	1670	1670	1670	73
523	20250310	115500	57807036	1670	1670	1670	1670	0
524	20250310	115400	57807036	1670	1670	1670	1670	0
525	20250310	115300	57807036	1670	1670	1670	1670	0
526	20250310	115200	57807036	1670	1670	1670	1670	100
527	20250310	115100	57640036	1670	1670	1670	1670	3
528	20250310	115000	57635026	1671	1671	1671	1671	0
529	20250310	114900	57635026	1671	1671	1671	1671	0
530	20250310	114800	57635026	1671	1671	1671	1671	1
531	20250310	114700	57633355	1671	1670	1671	1670	13
532	20250310	114600	57611637	1671	1671	1671	1671	0
533	20250310	114500	57611637	1671	1671	1671	1671	0
534	20250310	114400	57611637	1671	1671	1671	1671	0
535	20250310	114300	57611637	1671	1670	1671	1670	50
536	20250310	114200	57528097	1671	1671	1671	1671	0
537	20250310	114100	57528097	1671	1671	1671	1671	0
538	20250310	114000	57528097	1671	1671	1671	1671	0
539	20250310	113900	57528097	1671	1671	1671	1671	10
540	20250310	113800	57511387	1671	1671	1671	1671	0
541	20250310	113700	57511387	1671	1671	1671	1671	0
542	20250310	113600	57511387	1671	1671	1671	1671	0
543	20250310	113500	57511387	1671	1671	1671	1671	0
544	20250310	113400	57511387	1671	1671	1671	1671	0
545	20250310	113300	57511387	1671	1671	1671	1671	0
546	20250310	113200	57511387	1671	1671	1671	1671	0
547	20250310	113100	57511387	1671	1671	1671	1671	0
548	20250310	113000	57511387	1671	1671	1671	1671	0
549	20250310	112900	57511387	1671	1671	1671	1671	0
550	20250310	112800	57511387	1671	1671	1671	1671	0
551	20250310	112700	57511387	1671	1671	1671	1671	0
552	20250310	112600	57511387	1671	1671	1671	1671	500
553	20250310	112500	56675887	1671	1671	1671	1671	0
554	20250310	112400	56675887	1671	1671	1671	1671	0
555	20250310	112300	56675887	1671	1671	1671	1671	0
556	20250310	112200	56675887	1671	1671	1671	1671	0
557	20250310	112100	56675887	1671	1671	1671	1671	0
558	20250310	112000	56675887	1671	1671	1671	1671	1
559	20250310	111900	56674216	1671	1671	1671	1671	0
560	20250310	111800	56674216	1671	1671	1671	1671	0
561	20250310	111700	56674216	1671	1671	1671	1671	10
562	20250310	111600	56657506	1671	1670	1671	1661	11201
563	20250310	111500	38046328	1674	1674	1674	1674	0
564	20250310	111400	38046328	1674	1674	1674	1674	0
565	20250310	111300	38046328	1674	1674	1674	1674	0
566	20250310	111200	38046328	1674	1674	1674	1674	0
567	20250310	111100	38046328	1674	1674	1674	1674	0
568	20250310	111000	38046328	1674	1674	1674	1674	0
569	20250310	110900	38046328	1674	1674	1674	1674	0
570	20250310	110800	38046328	1674	1674	1674	1674	30
571	20250310	110700	37996108	1674	1674	1674	1674	4
572	20250310	110600	37989412	1674	1674	1674	1674	0
573	20250310	110500	37989412	1674	1674	1674	1674	0
574	20250310	110400	37989412	1674	1674	1674	1674	0
575	20250310	110300	37989412	1674	1674	1674	1674	0
576	20250310	110200	37989412	1674	1674	1674	1674	0
577	20250310	110100	37989412	1674	1673	1674	1673	1718
578	20250310	110000	35113490	1670	1670	1670	1670	717
579	20250310	105900	33916100	1667	1667	1667	1667	3587
580	20250310	105800	27936571	1666	1666	1666	1666	0
581	20250310	105700	27936571	1666	1664	1666	1664	536
582	20250310	105600	27043635	1664	1664	1664	1664	20
583	20250310	105500	27010355	1664	1664	1664	1664	10
584	20250310	105400	26993715	1664	1664	1664	1664	2
585	20250310	105300	26990387	1664	1664	1664	1664	231
586	20250310	105200	26606003	1661	1661	1661	1661	347
587	20250310	105100	26029636	1661	1661	1661	1661	0
588	20250310	105000	26029636	1661	1661	1661	1661	0
589	20250310	104900	26029636	1661	1661	1661	1661	0
590	20250310	104800	26029636	1661	1661	1661	1661	0
591	20250310	104700	26029636	1661	1661	1661	1661	0
592	20250310	104600	26029636	1661	1661	1661	1661	0
593	20250310	104500	26029636	1661	1661	1661	1661	0
594	20250310	104400	26029636	1661	1662	1662	1661	500
595	20250310	104300	25198940	1664	1663	1664	1663	424
596	20250310	104200	24493786	1664	1664	1664	1664	0
597	20250310	104100	24493786	1664	1664	1664	1664	0
598	20250310	104000	24493786	1664	1664	1664	1664	0
599	20250310	103900	24493786	1664	1664	1664	1664	0
600	20250310	103800	24493786	1664	1664	1664	1664	50
601	20250310	103700	24410586	1661	1661	1661	1661	0
602	20250310	103600	24410586	1661	1661	1661	1661	0
603	20250310	103500	24410586	1661	1661	1661	1661	0
604	20250310	103400	24410586	1661	1661	1661	1661	0
605	20250310	103300	24410586	1661	1661	1661	1661	0
606	20250310	103200	24410586	1661	1661	1661	1661	0
607	20250310	103100	24410586	1661	1661	1661	1661	0
608	20250310	103000	24410586	1661	1661	1661	1661	0
609	20250310	102900	24410586	1661	1661	1661	1661	0
610	20250310	102800	24410586	1661	1661	1661	1661	0
611	20250310	102700	24410586	1661	1661	1661	1661	62
612	20250310	102600	24307604	1664	1664	1664	1664	50
613	20250310	102500	24224404	1664	1664	1664	1664	23
614	20250310	102400	24186132	1664	1664	1664	1664	100
615	20250310	102300	24019732	1660	1660	1660	1660	10
616	20250310	102200	24003132	1660	1660	1660	1660	244
617	20250310	102100	23598092	1660	1660	1660	1660	147
618	20250310	102000	23354072	1660	1660	1660	1660	27
619	20250310	101900	23309252	1660	1660	1660	1660	21
620	20250310	101800	23274392	1661	1661	1661	1661	0
621	20250310	101700	23274392	1661	1661	1661	1661	0
622	20250310	101600	23274392	1661	1661	1661	1661	0
623	20250310	101500	23274392	1661	1661	1661	1661	0
624	20250310	101400	23274392	1661	1659	1661	1655	529
625	20250310	101300	22396873	1659	1659	1659	1659	0
626	20250310	101200	22396873	1659	1660	1660	1659	542
627	20250310	101100	21497154	1662	1662	1662	1662	0
628	20250310	101000	21497154	1662	1662	1662	1662	0
629	20250310	100900	21497154	1662	1662	1662	1662	16
630	20250310	100800	21470562	1662	1662	1662	1662	4
631	20250310	100700	21463914	1664	1664	1664	1664	13
632	20250310	100600	21442282	1664	1664	1664	1664	1
633	20250310	100500	21440618	1662	1662	1662	1662	0
634	20250310	100400	21440618	1662	1662	1664	1662	81
635	20250310	100300	21305976	1662	1662	1662	1662	0
636	20250310	100200	21305976	1662	1662	1662	1662	77
637	20250310	100100	21178002	1665	1665	1665	1665	0
638	20250310	100000	21178002	1665	1665	1665	1665	0
639	20250310	095900	21178002	1665	1665	1665	1665	0
640	20250310	095800	21178002	1665	1665	1665	1665	60
641	20250310	095700	21078102	1665	1665	1665	1665	0
642	20250310	095600	21078102	1665	1665	1665	1665	0
643	20250310	095500	21078102	1665	1665	1665	1665	0
644	20250310	095400	21078102	1665	1665	1665	1665	30
645	20250310	095300	21028152	1666	1666	1666	1666	1
646	20250310	095200	21026486	1653	1666	1666	1653	2680
647	20250310	095100	16581819	1666	1666	1666	1666	41
648	20250310	095000	16513513	1666	1666	1666	1666	2
649	20250310	094900	16510181	1667	1667	1667	1667	0
650	20250310	094800	16510181	1667	1667	1667	1667	1
651	20250310	094700	16508514	1667	1667	1667	1667	0
652	20250310	094600	16508514	1667	1667	1667	1667	5
653	20250310	094500	16500179	1660	1665	1665	1660	554
654	20250310	094400	15579015	1667	1667	1667	1667	0
655	20250310	094300	15579015	1667	1667	1667	1667	1
656	20250310	094200	15577348	1667	1667	1667	1667	0
657	20250310	094100	15577348	1667	1667	1667	1667	400
658	20250310	094000	14910548	1667	1667	1667	1667	302
659	20250310	093900	14407114	1667	1667	1667	1667	5
660	20250310	093800	14398779	1667	1667	1667	1667	3
661	20250310	093700	14393778	1667	1667	1667	1667	300
662	20250310	093600	13893678	1661	1661	1661	1661	0
663	20250310	093500	13893678	1661	1666	1666	1661	30
664	20250310	093400	13843793	1660	1660	1660	1660	0
665	20250310	093300	13843793	1660	1660	1660	1660	0
666	20250310	093200	13843793	1660	1660	1660	1660	0
667	20250310	093100	13843793	1660	1660	1660	1660	0
668	20250310	093000	13843793	1660	1660	1660	1660	0
669	20250310	092900	13843793	1660	1660	1660	1660	0
670	20250310	092800	13843793	1660	1660	1660	1660	0
671	20250310	092700	13843793	1660	1660	1660	1660	0
672	20250310	092600	13843793	1660	1660	1660	1660	0
673	20250310	092500	13843793	1660	1660	1660	1660	0
674	20250310	092400	13843793	1660	1661	1661	1660	27
675	20250310	092300	13798965	1660	1660	1660	1660	0
676	20250310	092200	13798965	1660	1660	1660	1660	0
677	20250310	092100	13798965	1660	1660	1660	1660	300
678	20250310	092000	13300965	1665	1667	1667	1665	658
679	20250310	091900	12204863	1667	1667	1667	1667	0
680	20250310	091800	12204863	1667	1667	1667	1667	75
681	20250310	091700	12079838	1667	1667	1667	1667	0
682	20250310	091600	12079838	1667	1667	1667	1667	0
683	20250310	091500	12079838	1667	1667	1667	1667	1
684	20250310	091400	12078171	1665	1665	1665	1665	0
685	20250310	091300	12078171	1665	1668	1668	1665	3601
686	20250310	091200	6081774	1668	1668	1668	1668	1
687	20250310	091100	6080106	1670	1670	1670	1670	0
688	20250310	091000	6080106	1670	1670	1670	1670	13
689	20250310	090900	6058396	1670	1670	1670	1670	105
690	20250310	090800	5883046	1674	1674	1674	1674	4
691	20250310	090700	5876350	1674	1673	1674	1673	232
692	20250310	090600	5488045	1673	1673	1673	1673	10
693	20250310	090500	5471315	1668	1665	1668	1665	260
694	20250310	090400	5038117	1665	1665	1665	1665	67
695	20250310	090300	4926562	1654	1655	1655	1654	271
696	20250310	090200	4478081	1650	1655	1655	1650	509
697	20250310	090100	3636301	1655	1673	1673	1655	1836
698	20250310	090000	583877	1673	1673	1673	1673	349