KissMeData/093190/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	200700	170604460	5080	5080	5080	5080	2387
3	20250310	200600	170604460	5080	5080	5080	5080	0
4	20250310	200500	170604460	5080	5080	5080	5080	0
5	20250310	200400	170604460	5080	5080	5080	5080	0
6	20250310	200300	170604460	5080	5080	5080	5080	0
7	20250310	200200	170604460	5080	5080	5080	5080	0
8	20250310	200100	170604460	5080	5080	5080	5080	0
9	20250310	200000	170604460	5080	5080	5080	5080	0
10	20250310	195900	170604460	5080	5080	5080	5080	0
11	20250310	195800	170604460	5080	5080	5080	5080	0
12	20250310	195700	170604460	5080	5080	5080	5080	0
13	20250310	195600	170604460	5080	5080	5080	5080	0
14	20250310	195500	170604460	5080	5080	5080	5080	0
15	20250310	195400	170604460	5080	5080	5080	5080	0
16	20250310	195300	170604460	5080	5080	5080	5080	0
17	20250310	195200	170604460	5080	5080	5080	5080	0
18	20250310	195100	170604460	5080	5080	5080	5080	0
19	20250310	195000	170604460	5080	5080	5080	5080	0
20	20250310	194900	170604460	5080	5080	5080	5080	0
21	20250310	194800	170604460	5080	5080	5080	5080	0
22	20250310	194700	170604460	5080	5080	5080	5080	0
23	20250310	194600	170604460	5080	5080	5080	5080	0
24	20250310	194500	170604460	5080	5080	5080	5080	0
25	20250310	194400	170604460	5080	5080	5080	5080	0
26	20250310	194300	170604460	5080	5080	5080	5080	0
27	20250310	194200	170604460	5080	5080	5080	5080	0
28	20250310	194100	170604460	5080	5080	5080	5080	0
29	20250310	194000	170604460	5080	5080	5080	5080	0
30	20250310	193900	170604460	5080	5080	5080	5080	0
31	20250310	193800	170604460	5080	5080	5080	5080	0
32	20250310	193700	170604460	5080	5080	5080	5080	2387
33	20250310	193600	170604460	5080	5080	5080	5080	0
34	20250310	193500	170604460	5080	5080	5080	5080	0
35	20250310	193400	170604460	5080	5080	5080	5080	0
36	20250310	193300	170604460	5080	5080	5080	5080	0
37	20250310	193200	170604460	5080	5080	5080	5080	0
38	20250310	193100	170604460	5080	5080	5080	5080	0
39	20250310	193000	170604460	5080	5080	5080	5080	0
40	20250310	192900	170604460	5080	5080	5080	5080	0
41	20250310	192800	170604460	5080	5080	5080	5080	0
42	20250310	192700	170604460	5080	5080	5080	5080	0
43	20250310	192600	170604460	5080	5080	5080	5080	0
44	20250310	192500	170604460	5080	5080	5080	5080	0
45	20250310	192400	170604460	5080	5080	5080	5080	0
46	20250310	192300	170604460	5080	5080	5080	5080	0
47	20250310	192200	170604460	5080	5080	5080	5080	0
48	20250310	192100	170604460	5080	5080	5080	5080	0
49	20250310	192000	170604460	5080	5080	5080	5080	0
50	20250310	191900	170604460	5080	5080	5080	5080	0
51	20250310	191800	170604460	5080	5080	5080	5080	0
52	20250310	191700	170604460	5080	5080	5080	5080	0
53	20250310	191600	170604460	5080	5080	5080	5080	0
54	20250310	191500	170604460	5080	5080	5080	5080	0
55	20250310	191400	170604460	5080	5080	5080	5080	0
56	20250310	191300	170604460	5080	5080	5080	5080	0
57	20250310	191200	170604460	5080	5080	5080	5080	0
58	20250310	191100	170604460	5080	5080	5080	5080	0
59	20250310	191000	170604460	5080	5080	5080	5080	0
60	20250310	190900	170604460	5080	5080	5080	5080	0
61	20250310	190800	170604460	5080	5080	5080	5080	0
62	20250310	190700	170604460	5080	5080	5080	5080	2387
63	20250310	190600	170604460	5080	5080	5080	5080	0
64	20250310	190500	170604460	5080	5080	5080	5080	0
65	20250310	190400	170604460	5080	5080	5080	5080	0
66	20250310	190300	170604460	5080	5080	5080	5080	0
67	20250310	190200	170604460	5080	5080	5080	5080	0
68	20250310	190100	170604460	5080	5080	5080	5080	0
69	20250310	190000	170604460	5080	5080	5080	5080	0
70	20250310	185900	170604460	5080	5080	5080	5080	0
71	20250310	185800	170604460	5080	5080	5080	5080	0
72	20250310	185700	170604460	5080	5080	5080	5080	0
73	20250310	185600	170604460	5080	5080	5080	5080	0
74	20250310	185500	170604460	5080	5080	5080	5080	0
75	20250310	185400	170604460	5080	5080	5080	5080	0
76	20250310	185300	170604460	5080	5080	5080	5080	0
77	20250310	185200	170604460	5080	5080	5080	5080	0
78	20250310	185100	170604460	5080	5080	5080	5080	0
79	20250310	185000	170604460	5080	5080	5080	5080	0
80	20250310	184900	170604460	5080	5080	5080	5080	0
81	20250310	184800	170604460	5080	5080	5080	5080	0
82	20250310	184700	170604460	5080	5080	5080	5080	0
83	20250310	184600	170604460	5080	5080	5080	5080	0
84	20250310	184500	170604460	5080	5080	5080	5080	0
85	20250310	184400	170604460	5080	5080	5080	5080	0
86	20250310	184300	170604460	5080	5080	5080	5080	0
87	20250310	184200	170604460	5080	5080	5080	5080	0
88	20250310	184100	170604460	5080	5080	5080	5080	0
89	20250310	184000	170604460	5080	5080	5080	5080	0
90	20250310	183900	170604460	5080	5080	5080	5080	0
91	20250310	183800	170604460	5080	5080	5080	5080	0
92	20250310	183700	170604460	5080	5080	5080	5080	2387
93	20250310	183600	170604460	5080	5080	5080	5080	0
94	20250310	183500	170604460	5080	5080	5080	5080	0
95	20250310	183400	170604460	5080	5080	5080	5080	0
96	20250310	183300	170604460	5080	5080	5080	5080	0
97	20250310	183200	170604460	5080	5080	5080	5080	0
98	20250310	183100	170604460	5080	5080	5080	5080	0
99	20250310	183000	170604460	5080	5080	5080	5080	0
100	20250310	182900	170604460	5080	5080	5080	5080	0
101	20250310	182800	170604460	5080	5080	5080	5080	0
102	20250310	182700	170604460	5080	5080	5080	5080	0
103	20250310	182600	170604460	5080	5080	5080	5080	0
104	20250310	182500	170604460	5080	5080	5080	5080	0
105	20250310	182400	170604460	5080	5080	5080	5080	0
106	20250310	182300	170604460	5080	5080	5080	5080	0
107	20250310	182200	170604460	5080	5080	5080	5080	0
108	20250310	182100	170604460	5080	5080	5080	5080	0
109	20250310	182000	170604460	5080	5080	5080	5080	0
110	20250310	181900	170604460	5080	5080	5080	5080	0
111	20250310	181800	170604460	5080	5080	5080	5080	0
112	20250310	181700	170604460	5080	5080	5080	5080	0
113	20250310	181600	170604460	5080	5080	5080	5080	0
114	20250310	181500	170604460	5080	5080	5080	5080	0
115	20250310	181400	170604460	5080	5080	5080	5080	0
116	20250310	181300	170604460	5080	5080	5080	5080	0
117	20250310	181200	170604460	5080	5080	5080	5080	0
118	20250310	181100	170604460	5080	5080	5080	5080	0
119	20250310	181000	170604460	5080	5080	5080	5080	0
120	20250310	180900	170604460	5080	5080	5080	5080	0
121	20250310	180800	170604460	5080	5080	5080	5080	0
122	20250310	180700	170604460	5080	5080	5080	5080	2387
123	20250310	180600	170604460	5080	5080	5080	5080	0
124	20250310	180500	170604460	5080	5080	5080	5080	0
125	20250310	180400	170604460	5080	5080	5080	5080	0
126	20250310	180300	170604460	5080	5080	5080	5080	0
127	20250310	180200	170604460	5080	5080	5080	5080	0
128	20250310	180100	170604460	5080	5080	5080	5080	0
129	20250310	180000	170604460	5080	5080	5080	5080	0
130	20250310	175900	170604460	5080	5080	5080	5080	0
131	20250310	175800	170604460	5080	5080	5080	5080	0
132	20250310	175700	170604460	5080	5080	5080	5080	0
133	20250310	175600	170604460	5080	5080	5080	5080	0
134	20250310	175500	170604460	5080	5080	5080	5080	0
135	20250310	175400	170604460	5080	5080	5080	5080	0
136	20250310	175300	170604460	5080	5080	5080	5080	0
137	20250310	175200	170604460	5080	5080	5080	5080	0
138	20250310	175100	170604460	5080	5080	5080	5080	0
139	20250310	175000	170604460	5080	5080	5080	5080	0
140	20250310	174900	170604460	5080	5080	5080	5080	0
141	20250310	174800	170604460	5080	5080	5080	5080	0
142	20250310	174700	170604460	5080	5080	5080	5080	0
143	20250310	174600	170604460	5080	5080	5080	5080	0
144	20250310	174500	170604460	5080	5080	5080	5080	0
145	20250310	174400	170604460	5080	5080	5080	5080	0
146	20250310	174300	170604460	5080	5080	5080	5080	0
147	20250310	174200	170604460	5080	5080	5080	5080	0
148	20250310	174100	170604460	5080	5080	5080	5080	0
149	20250310	174000	170604460	5080	5080	5080	5080	0
150	20250310	173900	170604460	5080	5080	5080	5080	0
151	20250310	173800	170604460	5080	5080	5080	5080	0
152	20250310	173700	170604460	5080	5080	5080	5080	2387
153	20250310	173600	170604460	5080	5080	5080	5080	0
154	20250310	173500	170604460	5080	5080	5080	5080	0
155	20250310	173400	170604460	5080	5080	5080	5080	0
156	20250310	173300	170604460	5080	5080	5080	5080	0
157	20250310	173200	170604460	5080	5080	5080	5080	0
158	20250310	173100	170604460	5080	5080	5080	5080	0
159	20250310	173000	170604460	5080	5080	5080	5080	0
160	20250310	172900	170604460	5080	5080	5080	5080	0
161	20250310	172800	170604460	5080	5080	5080	5080	0
162	20250310	172700	170604460	5080	5080	5080	5080	0
163	20250310	172600	170604460	5080	5080	5080	5080	0
164	20250310	172500	170604460	5080	5080	5080	5080	0
165	20250310	172400	170604460	5080	5080	5080	5080	0
166	20250310	172300	170604460	5080	5080	5080	5080	0
167	20250310	172200	170604460	5080	5080	5080	5080	0
168	20250310	172100	170604460	5080	5080	5080	5080	0
169	20250310	172000	170604460	5080	5080	5080	5080	0
170	20250310	171900	170604460	5080	5080	5080	5080	0
171	20250310	171800	170604460	5080	5080	5080	5080	0
172	20250310	171700	170604460	5080	5080	5080	5080	0
173	20250310	171600	170604460	5080	5080	5080	5080	0
174	20250310	171500	170604460	5080	5080	5080	5080	0
175	20250310	171400	170604460	5080	5080	5080	5080	0
176	20250310	171300	170604460	5080	5080	5080	5080	0
177	20250310	171200	170604460	5080	5080	5080	5080	0
178	20250310	171100	170604460	5080	5080	5080	5080	0
179	20250310	171000	170604460	5080	5080	5080	5080	0
180	20250310	170900	170604460	5080	5080	5080	5080	0
181	20250310	170800	170604460	5080	5080	5080	5080	0
182	20250310	170700	170604460	5080	5080	5080	5080	2387
183	20250310	170600	170604460	5080	5080	5080	5080	0
184	20250310	170500	170604460	5080	5080	5080	5080	0
185	20250310	170400	170604460	5080	5080	5080	5080	0
186	20250310	170300	170604460	5080	5080	5080	5080	0
187	20250310	170200	170604460	5080	5080	5080	5080	0
188	20250310	170100	170604460	5080	5080	5080	5080	0
189	20250310	170000	170604460	5080	5080	5080	5080	0
190	20250310	165900	170604460	5080	5080	5080	5080	0
191	20250310	165800	170604460	5080	5080	5080	5080	0
192	20250310	165700	170604460	5080	5080	5080	5080	0
193	20250310	165600	170604460	5080	5080	5080	5080	0
194	20250310	165500	170604460	5080	5080	5080	5080	0
195	20250310	165400	170604460	5080	5080	5080	5080	0
196	20250310	165300	170604460	5080	5080	5080	5080	0
197	20250310	165200	170604460	5080	5080	5080	5080	0
198	20250310	165100	170604460	5080	5080	5080	5080	0
199	20250310	165000	170604460	5080	5080	5080	5080	0
200	20250310	164900	170604460	5080	5080	5080	5080	0
201	20250310	164800	170604460	5080	5080	5080	5080	0
202	20250310	164700	170604460	5080	5080	5080	5080	0
203	20250310	164600	170604460	5080	5080	5080	5080	0
204	20250310	164500	170604460	5080	5080	5080	5080	0
205	20250310	164400	170604460	5080	5080	5080	5080	0
206	20250310	164300	170604460	5080	5080	5080	5080	0
207	20250310	164200	170604460	5080	5080	5080	5080	0
208	20250310	164100	170604460	5080	5080	5080	5080	0
209	20250310	164000	170604460	5080	5080	5080	5080	0
210	20250310	163900	170604460	5080	5080	5080	5080	0
211	20250310	163800	170604460	5080	5080	5080	5080	0
212	20250310	163700	170604460	5080	5080	5080	5080	2387
213	20250310	163600	170604460	5080	5080	5080	5080	0
214	20250310	163500	170604460	5080	5080	5080	5080	0
215	20250310	163400	170604460	5080	5080	5080	5080	0
216	20250310	163300	170604460	5080	5080	5080	5080	0
217	20250310	163200	170604460	5080	5080	5080	5080	0
218	20250310	163100	170604460	5080	5080	5080	5080	0
219	20250310	163000	170604460	5080	5080	5080	5080	0
220	20250310	162900	170604460	5080	5080	5080	5080	0
221	20250310	162800	170604460	5080	5080	5080	5080	0
222	20250310	162700	170604460	5080	5080	5080	5080	0
223	20250310	162600	170604460	5080	5080	5080	5080	0
224	20250310	162500	170604460	5080	5080	5080	5080	0
225	20250310	162400	170604460	5080	5080	5080	5080	0
226	20250310	162300	170604460	5080	5080	5080	5080	0
227	20250310	162200	170604460	5080	5080	5080	5080	0
228	20250310	162100	170604460	5080	5080	5080	5080	0
229	20250310	162000	170604460	5080	5080	5080	5080	0
230	20250310	161900	170604460	5080	5080	5080	5080	0
231	20250310	161800	170604460	5080	5080	5080	5080	0
232	20250310	161700	170604460	5080	5080	5080	5080	0
233	20250310	161600	170604460	5080	5080	5080	5080	0
234	20250310	161500	170604460	5080	5080	5080	5080	0
235	20250310	161400	170604460	5080	5080	5080	5080	0
236	20250310	161300	170604460	5080	5080	5080	5080	0
237	20250310	161200	170604460	5080	5080	5080	5080	0
238	20250310	161100	170604460	5080	5080	5080	5080	0
239	20250310	161000	170604460	5080	5080	5080	5080	0
240	20250310	160900	170604460	5080	5080	5080	5080	0
241	20250310	160800	170604460	5080	5080	5080	5080	0
242	20250310	160700	170604460	5080	5080	5080	5080	2387
243	20250310	160600	170604460	5080	5080	5080	5080	0
244	20250310	160500	170604460	5080	5080	5080	5080	0
245	20250310	160400	170604460	5080	5080	5080	5080	0
246	20250310	160300	170604460	5080	5080	5080	5080	0
247	20250310	160200	170604460	5080	5080	5080	5080	0
248	20250310	160100	170604460	5080	5080	5080	5080	0
249	20250310	160000	170604460	5080	5080	5080	5080	0
250	20250310	155900	170604460	5080	5080	5080	5080	0
251	20250310	155800	170604460	5080	5080	5080	5080	0
252	20250310	155700	170604460	5080	5080	5080	5080	0
253	20250310	155600	170604460	5080	5080	5080	5080	0
254	20250310	155500	170604460	5080	5080	5080	5080	0
255	20250310	155400	170604460	5080	5080	5080	5080	0
256	20250310	155300	170604460	5080	5080	5080	5080	0
257	20250310	155200	170604460	5080	5080	5080	5080	0
258	20250310	155100	170604460	5080	5080	5080	5080	0
259	20250310	155000	170604460	5080	5080	5080	5080	0
260	20250310	154900	170604460	5080	5080	5080	5080	0
261	20250310	154800	170604460	5080	5080	5080	5080	0
262	20250310	154700	170604460	5080	5080	5080	5080	0
263	20250310	154600	170604460	5080	5080	5080	5080	0
264	20250310	154500	170604460	5080	5080	5080	5080	0
265	20250310	154400	170604460	5080	5080	5080	5080	0
266	20250310	154300	170604460	5080	5080	5080	5080	0
267	20250310	154200	170604460	5080	5080	5080	5080	0
268	20250310	154100	170604460	5080	5080	5080	5080	0
269	20250310	154000	170604460	5080	5080	5080	5080	0
270	20250310	153900	170604460	5080	5080	5080	5080	0
271	20250310	153800	170604460	5080	5080	5080	5080	0
272	20250310	153700	170604460	5080	5080	5080	5080	2387
273	20250310	153600	170604460	5080	5080	5080	5080	0
274	20250310	153500	170604460	5080	5080	5080	5080	0
275	20250310	153400	170604460	5080	5080	5080	5080	0
276	20250310	153300	170604460	5080	5080	5080	5080	0
277	20250310	153200	170604460	5080	5080	5080	5080	0
278	20250310	153100	170604460	5080	5080	5080	5080	0
279	20250310	153000	170604460	5080	5080	5080	5080	2387
280	20250310	152900	158478500	5060	5060	5060	5060	0
281	20250310	152800	158478500	5060	5060	5060	5060	0
282	20250310	152700	158478500	5060	5060	5060	5060	0
283	20250310	152600	158478500	5060	5060	5060	5060	0
284	20250310	152500	158478500	5060	5060	5060	5060	0
285	20250310	152400	158478500	5060	5060	5060	5060	0
286	20250310	152300	158478500	5060	5060	5060	5060	0
287	20250310	152200	158478500	5060	5060	5060	5060	0
288	20250310	152100	158478500	5060	5060	5060	5060	0
289	20250310	152000	158478500	5060	5060	5060	5060	0
290	20250310	151900	158478500	5060	5040	5060	5040	3
291	20250310	151800	158463340	5040	5040	5040	5040	0
292	20250310	151700	158463340	5040	5040	5040	5040	0
293	20250310	151600	158463340	5040	5040	5040	5040	0
294	20250310	151500	158463340	5040	5040	5040	5040	206
295	20250310	151400	157425100	5040	5040	5040	5040	0
296	20250310	151300	157425100	5040	5060	5060	5040	300
297	20250310	151200	155911820	5070	5070	5070	5070	206
298	20250310	151100	154867400	5070	5070	5070	5070	0
299	20250310	151000	154867400	5070	5070	5070	5070	0
300	20250310	150900	154867400	5070	5060	5070	5060	2
301	20250310	150800	154857270	5060	5060	5060	5060	0
302	20250310	150700	154857270	5060	5060	5060	5060	0
303	20250310	150600	154857270	5060	5060	5060	5060	0
304	20250310	150500	154857270	5060	5060	5060	5060	0
305	20250310	150400	154857270	5060	5060	5060	5060	0
306	20250310	150300	154857270	5060	5060	5060	5060	0
307	20250310	150200	154857270	5060	5060	5060	5060	391
308	20250310	150100	152878810	5060	5060	5060	5060	52
309	20250310	150000	152615690	5060	5060	5060	5060	0
310	20250310	145900	152615690	5060	5060	5060	5060	0
311	20250310	145800	152615690	5060	5060	5060	5060	201
312	20250310	145700	151598630	5060	5050	5060	5050	217
313	20250310	145600	150502770	5050	5050	5050	5050	0
314	20250310	145500	150502770	5050	5050	5050	5050	0
315	20250310	145400	150502770	5050	5050	5050	5050	0
316	20250310	145300	150502770	5050	5050	5050	5050	8
317	20250310	145200	150462370	5040	5040	5040	5040	0
318	20250310	145100	150462370	5040	5040	5040	5040	0
319	20250310	145000	150462370	5040	5040	5040	5040	0
320	20250310	144900	150462370	5040	5040	5040	5040	0
321	20250310	144800	150462370	5040	5040	5040	5040	0
322	20250310	144700	150462370	5040	5040	5040	5040	0
323	20250310	144600	150462370	5040	5040	5040	5040	0
324	20250310	144500	150462370	5040	5040	5040	5040	0
325	20250310	144400	150462370	5040	5040	5040	5040	0
326	20250310	144300	150462370	5040	5040	5040	5040	0
327	20250310	144200	150462370	5040	5040	5040	5040	0
328	20250310	144100	150462370	5040	5040	5040	5040	0
329	20250310	144000	150462370	5040	5040	5040	5040	0
330	20250310	143900	150462370	5040	5040	5040	5040	0
331	20250310	143800	150462370	5040	5040	5040	5040	0
332	20250310	143700	150462370	5040	5040	5040	5040	0
333	20250310	143600	150462370	5040	5040	5040	5040	0
334	20250310	143500	150462370	5040	5040	5040	5040	0
335	20250310	143400	150462370	5040	5040	5040	5040	0
336	20250310	143300	150462370	5040	5040	5040	5040	0
337	20250310	143200	150462370	5040	5040	5040	5040	0
338	20250310	143100	150462370	5040	5040	5040	5040	0
339	20250310	143000	150462370	5040	5040	5040	5040	0
340	20250310	142900	150462370	5040	5040	5040	5040	0
341	20250310	142800	150462370	5040	5040	5040	5040	0
342	20250310	142700	150462370	5040	5040	5040	5040	0
343	20250310	142600	150462370	5040	5040	5040	5040	0
344	20250310	142500	150462370	5040	5040	5040	5040	0
345	20250310	142400	150462370	5040	5040	5040	5040	0
346	20250310	142300	150462370	5040	5040	5040	5040	0
347	20250310	142200	150462370	5040	5040	5040	5040	0
348	20250310	142100	150462370	5040	5040	5040	5040	0
349	20250310	142000	150462370	5040	5040	5040	5040	0
350	20250310	141900	150462370	5040	5040	5040	5040	0
351	20250310	141800	150462370	5040	5040	5040	5040	0
352	20250310	141700	150462370	5040	5040	5040	5040	0
353	20250310	141600	150462370	5040	5040	5040	5040	0
354	20250310	141500	150462370	5040	5040	5040	5040	0
355	20250310	141400	150462370	5040	5040	5040	5040	0
356	20250310	141300	150462370	5040	5040	5040	5040	0
357	20250310	141200	150462370	5040	5040	5040	5040	0
358	20250310	141100	150462370	5040	5040	5040	5040	0
359	20250310	141000	150462370	5040	5040	5040	5040	0
360	20250310	140900	150462370	5040	5040	5040	5040	0
361	20250310	140800	150462370	5040	5040	5040	5040	0
362	20250310	140700	150462370	5040	5040	5040	5040	0
363	20250310	140600	150462370	5040	5040	5040	5040	0
364	20250310	140500	150462370	5040	5040	5040	5040	0
365	20250310	140400	150462370	5040	5040	5040	5040	0
366	20250310	140300	150462370	5040	5040	5040	5040	0
367	20250310	140200	150462370	5040	5040	5040	5040	0
368	20250310	140100	150462370	5040	5040	5040	5040	0
369	20250310	140000	150462370	5040	5040	5040	5040	0
370	20250310	135900	150462370	5040	5040	5040	5040	0
371	20250310	135800	150462370	5040	5040	5040	5040	0
372	20250310	135700	150462370	5040	5040	5040	5040	10
373	20250310	135600	150411970	5040	5040	5040	5040	0
374	20250310	135500	150411970	5040	5040	5040	5040	0
375	20250310	135400	150411970	5040	5040	5040	5040	0
376	20250310	135300	150411970	5040	5040	5040	5040	0
377	20250310	135200	150411970	5040	5040	5040	5040	0
378	20250310	135100	150411970	5040	5040	5040	5040	0
379	20250310	135000	150411970	5040	5040	5040	5040	0
380	20250310	134900	150411970	5040	5040	5040	5040	0
381	20250310	134800	150411970	5040	5040	5040	5040	10
382	20250310	134700	150361570	5045	5045	5045	5045	0
383	20250310	134600	150361570	5045	5045	5045	5045	0
384	20250310	134500	150361570	5045	5045	5045	5045	249
385	20250310	134400	149105365	5045	5045	5045	5045	0
386	20250310	134300	149105365	5045	5045	5045	5045	0
387	20250310	134200	149105365	5045	5045	5045	5045	0
388	20250310	134100	149105365	5045	5040	5045	5040	41
389	20250310	134000	148898720	5040	5040	5040	5040	0
390	20250310	133900	148898720	5040	5040	5040	5040	0
391	20250310	133800	148898720	5040	5040	5040	5040	0
392	20250310	133700	148898720	5040	5040	5040	5040	0
393	20250310	133600	148898720	5040	5040	5040	5040	0
394	20250310	133500	148898720	5040	5040	5040	5040	0
395	20250310	133400	148898720	5040	5040	5040	5040	0
396	20250310	133300	148898720	5040	5040	5040	5040	0
397	20250310	133200	148898720	5040	5040	5040	5040	0
398	20250310	133100	148898720	5040	5040	5040	5040	0
399	20250310	133000	148898720	5040	5040	5040	5040	0
400	20250310	132900	148898720	5040	5040	5040	5040	0
401	20250310	132800	148898720	5040	5040	5040	5040	0
402	20250310	132700	148898720	5040	5040	5040	5040	0
403	20250310	132600	148898720	5040	5040	5040	5040	0
404	20250310	132500	148898720	5040	5040	5040	5040	0
405	20250310	132400	148898720	5040	5040	5040	5040	0
406	20250310	132300	148898720	5040	5040	5040	5040	0
407	20250310	132200	148898720	5040	5040	5040	5040	0
408	20250310	132100	148898720	5040	5040	5040	5040	0
409	20250310	132000	148898720	5040	5040	5040	5040	0
410	20250310	131900	148898720	5040	5040	5040	5040	0
411	20250310	131800	148898720	5040	5040	5040	5040	0
412	20250310	131700	148898720	5040	5040	5040	5040	0
413	20250310	131600	148898720	5040	5040	5040	5040	0
414	20250310	131500	148898720	5040	5040	5040	5040	347
415	20250310	131400	147149840	5040	5040	5040	5040	0
416	20250310	131300	147149840	5040	5030	5040	5030	41
417	20250310	131200	146943600	5030	5030	5030	5030	0
418	20250310	131100	146943600	5030	5030	5030	5030	32
419	20250310	131000	146782640	5040	5040	5040	5040	0
420	20250310	130900	146782640	5040	5040	5040	5040	0
421	20250310	130800	146782640	5040	5040	5040	5040	0
422	20250310	130700	146782640	5040	5040	5040	5040	0
423	20250310	130600	146782640	5040	5040	5040	5040	0
424	20250310	130500	146782640	5040	5040	5040	5040	0
425	20250310	130400	146782640	5040	5040	5040	5040	0
426	20250310	130300	146782640	5040	5040	5040	5040	0
427	20250310	130200	146782640	5040	5040	5040	5040	0
428	20250310	130100	146782640	5040	5040	5040	5040	0
429	20250310	130000	146782640	5040	5040	5040	5040	1
430	20250310	125900	146777600	5040	5040	5040	5040	0
431	20250310	125800	146777600	5040	5040	5040	5040	0
432	20250310	125700	146777600	5040	5040	5040	5040	0
433	20250310	125600	146777600	5040	5040	5040	5040	0
434	20250310	125500	146777600	5040	5040	5040	5040	0
435	20250310	125400	146777600	5040	5040	5040	5040	1
436	20250310	125300	146772560	5030	5030	5030	5030	672
437	20250310	125200	143392400	5030	5030	5030	5030	0
438	20250310	125100	143392400	5030	5030	5030	5030	0
439	20250310	125000	143392400	5030	5030	5030	5030	0
440	20250310	124900	143392400	5030	5030	5030	5030	0
441	20250310	124800	143392400	5030	5030	5030	5030	0
442	20250310	124700	143392400	5030	5030	5030	5030	0
443	20250310	124600	143392400	5030	5030	5030	5030	0
444	20250310	124500	143392400	5030	5030	5030	5030	0
445	20250310	124400	143392400	5030	5030	5030	5030	2
446	20250310	124300	143382340	5030	5030	5030	5030	0
447	20250310	124200	143382340	5030	5030	5030	5030	0
448	20250310	124100	143382340	5030	5030	5030	5030	0
449	20250310	124000	143382340	5030	5030	5030	5030	0
450	20250310	123900	143382340	5030	5030	5030	5030	40
451	20250310	123800	143181140	5030	5030	5030	5030	0
452	20250310	123700	143181140	5030	5030	5030	5030	0
453	20250310	123600	143181140	5030	5030	5030	5030	39
454	20250310	123500	142984970	5040	5040	5040	5040	0
455	20250310	123400	142984970	5040	5040	5040	5040	0
456	20250310	123300	142984970	5040	5040	5040	5040	0
457	20250310	123200	142984970	5040	5040	5040	5040	0
458	20250310	123100	142984970	5040	5040	5040	5040	0
459	20250310	123000	142984970	5040	5040	5040	5040	6
460	20250310	122900	142954730	5040	5040	5040	5040	0
461	20250310	122800	142954730	5040	5040	5040	5040	0
462	20250310	122700	142954730	5040	5040	5040	5040	0
463	20250310	122600	142954730	5040	5040	5040	5040	1
464	20250310	122500	142949690	5040	5040	5040	5040	1
465	20250310	122400	142944650	5040	5040	5040	5040	0
466	20250310	122300	142944650	5040	5040	5040	5040	0
467	20250310	122200	142944650	5040	5040	5040	5040	0
468	20250310	122100	142944650	5040	5040	5040	5040	0
469	20250310	122000	142944650	5040	5040	5040	5040	0
470	20250310	121900	142944650	5040	5040	5040	5040	0
471	20250310	121800	142944650	5040	5040	5040	5040	0
472	20250310	121700	142944650	5040	5040	5040	5040	0
473	20250310	121600	142944650	5040	5040	5040	5040	0
474	20250310	121500	142944650	5040	5040	5040	5040	0
475	20250310	121400	142944650	5040	5040	5040	5040	0
476	20250310	121300	142944650	5040	5040	5040	5040	0
477	20250310	121200	142944650	5040	5040	5040	5040	0
478	20250310	121100	142944650	5040	5040	5040	5040	1
479	20250310	121000	142939610	5040	5040	5040	5040	0
480	20250310	120900	142939610	5040	5040	5040	5040	0
481	20250310	120800	142939610	5040	5040	5040	5040	0
482	20250310	120700	142939610	5040	5040	5040	5040	0
483	20250310	120600	142939610	5040	5040	5040	5040	246
484	20250310	120500	141699770	5040	5040	5040	5040	0
485	20250310	120400	141699770	5040	5040	5040	5040	0
486	20250310	120300	141699770	5040	5040	5040	5040	0
487	20250310	120200	141699770	5040	5040	5040	5040	0
488	20250310	120100	141699770	5040	5040	5040	5040	0
489	20250310	120000	141699770	5040	5040	5040	5040	0
490	20250310	115900	141699770	5040	5040	5040	5040	0
491	20250310	115800	141699770	5040	5040	5040	5040	0
492	20250310	115700	141699770	5040	5040	5040	5040	0
493	20250310	115600	141699770	5040	5040	5040	5040	0
494	20250310	115500	141699770	5040	5040	5040	5040	0
495	20250310	115400	141699770	5040	5035	5040	5035	787
496	20250310	115300	137735725	5035	5035	5035	5035	1
497	20250310	115200	137730690	5035	5035	5035	5035	10
498	20250310	115100	137680340	5035	5035	5035	5035	0
499	20250310	115000	137680340	5035	5035	5035	5035	0
500	20250310	114900	137680340	5035	5035	5035	5035	0
501	20250310	114800	137680340	5035	5035	5035	5035	0
502	20250310	114700	137680340	5035	5035	5035	5035	0
503	20250310	114600	137680340	5035	5035	5035	5035	0
504	20250310	114500	137680340	5035	5035	5035	5035	0
505	20250310	114400	137680340	5035	5035	5035	5035	0
506	20250310	114300	137680340	5035	5035	5035	5035	1
507	20250310	114200	137675305	5040	5040	5040	5040	0
508	20250310	114100	137675305	5040	5040	5040	5040	0
509	20250310	114000	137675305	5040	5040	5040	5040	0
510	20250310	113900	137675305	5040	5040	5040	5040	0
511	20250310	113800	137675305	5040	5040	5040	5040	0
512	20250310	113700	137675305	5040	5040	5040	5040	0
513	20250310	113600	137675305	5040	5040	5040	5040	0
514	20250310	113500	137675305	5040	5040	5040	5040	0
515	20250310	113400	137675305	5040	5040	5040	5040	0
516	20250310	113300	137675305	5040	5040	5040	5040	0
517	20250310	113200	137675305	5040	5040	5040	5040	0
518	20250310	113100	137675305	5040	5040	5040	5040	0
519	20250310	113000	137675305	5040	5040	5040	5040	0
520	20250310	112900	137675305	5040	5040	5040	5040	0
521	20250310	112800	137675305	5040	5040	5040	5040	0
522	20250310	112700	137675305	5040	5040	5040	5040	0
523	20250310	112600	137675305	5040	5030	5040	5030	101
524	20250310	112500	137167265	5030	5030	5030	5030	0
525	20250310	112400	137167265	5030	5030	5030	5030	0
526	20250310	112300	137167265	5030	5030	5030	5030	0
527	20250310	112200	137167265	5030	5030	5030	5030	0
528	20250310	112100	137167265	5030	5030	5030	5030	0
529	20250310	112000	137167265	5030	5030	5030	5030	0
530	20250310	111900	137167265	5030	5030	5030	5030	0
531	20250310	111800	137167265	5030	5030	5030	5030	0
532	20250310	111700	137167265	5030	5030	5030	5030	0
533	20250310	111600	137167265	5030	5030	5030	5030	0
534	20250310	111500	137167265	5030	5030	5030	5030	0
535	20250310	111400	137167265	5030	5030	5030	5030	0
536	20250310	111300	137167265	5030	5030	5030	5030	0
537	20250310	111200	137167265	5030	5030	5030	5030	0
538	20250310	111100	137167265	5030	5030	5030	5030	0
539	20250310	111000	137167265	5030	5030	5030	5030	0
540	20250310	110900	137167265	5030	5030	5030	5030	0
541	20250310	110800	137167265	5030	5030	5030	5030	7
542	20250310	110700	137132055	5040	5040	5040	5040	0
543	20250310	110600	137132055	5040	5040	5040	5040	0
544	20250310	110500	137132055	5040	5040	5040	5040	19
545	20250310	110400	137036295	5030	5030	5030	5030	11
546	20250310	110300	136980965	5030	5030	5030	5030	0
547	20250310	110200	136980965	5030	5030	5030	5030	0
548	20250310	110100	136980965	5030	5030	5030	5030	0
549	20250310	110000	136980965	5030	5030	5030	5030	0
550	20250310	105900	136980965	5030	5030	5030	5030	0
551	20250310	105800	136980965	5030	5030	5030	5030	0
552	20250310	105700	136980965	5030	5030	5030	5030	50
553	20250310	105600	136729465	5030	5030	5030	5030	0
554	20250310	105500	136729465	5030	5030	5030	5030	116
555	20250310	105400	136145985	5030	5030	5030	5030	0
556	20250310	105300	136145985	5030	5030	5030	5030	0
557	20250310	105200	136145985	5030	5030	5030	5030	0
558	20250310	105100	136145985	5030	5030	5030	5030	0
559	20250310	105000	136145985	5030	5030	5030	5030	0
560	20250310	104900	136145985	5030	5030	5030	5030	23
561	20250310	104800	136030295	5020	5020	5020	5020	2
562	20250310	104700	136020255	5030	5030	5030	5030	0
563	20250310	104600	136020255	5030	5030	5030	5030	1
564	20250310	104500	136015225	5030	5020	5030	5020	9
565	20250310	104400	135970035	5020	5020	5020	5020	0
566	20250310	104300	135970035	5020	5020	5020	5020	0
567	20250310	104200	135970035	5020	5020	5020	5020	0
568	20250310	104100	135970035	5020	5020	5020	5020	0
569	20250310	104000	135970035	5020	5020	5020	5020	0
570	20250310	103900	135970035	5020	5020	5020	5020	0
571	20250310	103800	135970035	5020	5020	5020	5020	0
572	20250310	103700	135970035	5020	5020	5020	5020	0
573	20250310	103600	135970035	5020	5020	5020	5020	0
574	20250310	103500	135970035	5020	5020	5020	5020	0
575	20250310	103400	135970035	5020	5020	5020	5020	0
576	20250310	103300	135970035	5020	5020	5020	5020	1
577	20250310	103200	135965015	5030	5030	5030	5030	2
578	20250310	103100	135954955	5020	5020	5020	5020	5
579	20250310	103000	135929855	5030	5030	5030	5030	1
580	20250310	102900	135924825	5020	5020	5020	5020	2282
581	20250310	102800	124469185	5030	5030	5030	5030	0
582	20250310	102700	124469185	5030	5030	5030	5030	420
583	20250310	102600	122356585	5030	5030	5030	5030	1500
584	20250310	102500	114811585	5030	5030	5030	5030	0
585	20250310	102400	114811585	5030	5030	5030	5030	0
586	20250310	102300	114811585	5030	5030	5030	5030	0
587	20250310	102200	114811585	5030	5030	5030	5030	0
588	20250310	102100	114811585	5030	5030	5030	5030	350
589	20250310	102000	113051085	5030	5030	5030	5030	0
590	20250310	101900	113051085	5030	5030	5030	5030	0
591	20250310	101800	113051085	5030	5030	5030	5030	6
592	20250310	101700	113020905	5030	5030	5030	5030	0
593	20250310	101600	113020905	5030	5030	5030	5030	0
594	20250310	101500	113020905	5030	5030	5030	5030	751
595	20250310	101400	109243375	5030	5040	5040	5030	1773
596	20250310	101300	100325145	5040	5040	5040	5040	0
597	20250310	101200	100325145	5040	5040	5040	5040	0
598	20250310	101100	100325145	5040	5040	5040	5040	2
599	20250310	101000	100315065	5040	5040	5040	5040	0
600	20250310	100900	100315065	5040	5040	5040	5040	0
601	20250310	100800	100315065	5040	5040	5040	5040	0
602	20250310	100700	100315065	5040	5040	5040	5040	0
603	20250310	100600	100315065	5040	5040	5040	5040	0
604	20250310	100500	100315065	5040	5040	5040	5040	0
605	20250310	100400	100315065	5040	5040	5040	5040	0
606	20250310	100300	100315065	5040	5040	5040	5040	0
607	20250310	100200	100315065	5040	5040	5040	5040	0
608	20250310	100100	100315065	5040	5040	5040	5040	5
609	20250310	100000	100289865	5030	5030	5030	5030	300
610	20250310	095900	98780865	5030	5030	5030	5030	500
611	20250310	095800	96265865	5030	5030	5030	5030	500
612	20250310	095700	93750865	5030	5030	5030	5030	0
613	20250310	095600	93750865	5030	5030	5030	5030	500
614	20250310	095500	91235865	5030	5030	5030	5030	500
615	20250310	095400	88720865	5030	5030	5030	5030	4
616	20250310	095300	88700745	5040	5040	5040	5040	0
617	20250310	095200	88700745	5040	5040	5040	5040	1
618	20250310	095100	88695705	5040	5040	5040	5030	68
619	20250310	095000	88353635	5040	5040	5040	5040	0
620	20250310	094900	88353635	5040	5040	5040	5040	2
621	20250310	094800	88343555	5040	5040	5040	5040	16
622	20250310	094700	88262915	5040	5040	5040	5040	0
623	20250310	094600	88262915	5040	5040	5040	5040	0
624	20250310	094500	88262915	5040	5040	5040	5040	0
625	20250310	094400	88262915	5040	5040	5040	5040	5
626	20250310	094300	88237715	5040	5040	5040	5040	0
627	20250310	094200	88237715	5040	5040	5040	5040	7
628	20250310	094100	88202435	5040	5040	5040	5040	0
629	20250310	094000	88202435	5040	5040	5040	5040	0
630	20250310	093900	88202435	5040	5040	5040	5040	0
631	20250310	093800	88202435	5040	5040	5040	5040	0
632	20250310	093700	88202435	5040	5040	5040	5040	0
633	20250310	093600	88202435	5040	5040	5040	5040	3
634	20250310	093500	88187315	5030	5030	5030	5030	0
635	20250310	093400	88187315	5030	5030	5030	5030	60
636	20250310	093300	87885515	5030	5030	5030	5030	0
637	20250310	093200	87885515	5030	5030	5030	5030	0
638	20250310	093100	87885515	5030	5040	5040	5030	42
639	20250310	093000	87674235	5040	5035	5040	5030	1157
640	20250310	092900	81852390	5035	5035	5035	5035	10
641	20250310	092800	81802040	5030	5040	5040	5030	2012
642	20250310	092700	71681670	5040	5040	5040	5040	0
643	20250310	092600	71681670	5040	5040	5040	5040	801
644	20250310	092500	67644630	5040	5040	5040	5040	0
645	20250310	092400	67644630	5040	5040	5040	5040	10
646	20250310	092300	67594230	5040	5040	5040	5040	0
647	20250310	092200	67594230	5040	5040	5040	5040	965
648	20250310	092100	62730630	5040	5040	5040	5040	0
649	20250310	092000	62730630	5040	5040	5040	5040	0
650	20250310	091900	62730630	5040	5040	5040	5040	0
651	20250310	091800	62730630	5040	5040	5040	5040	584
652	20250310	091700	59787270	5040	5040	5040	5040	1000
653	20250310	091600	54747270	5040	5040	5040	5040	0
654	20250310	091500	54747270	5040	5040	5040	5040	6688
655	20250310	091400	21039750	5040	5040	5040	5040	0
656	20250310	091300	21039750	5040	5050	5050	5040	40
657	20250310	091200	20837950	5040	5040	5040	5040	0
658	20250310	091100	20837950	5040	5040	5040	5040	2
659	20250310	091000	20827870	5050	5050	5050	5050	0
660	20250310	090900	20827870	5050	5050	5050	5050	294
661	20250310	090800	19343170	5050	5050	5060	5050	71
662	20250310	090700	18983940	5040	5040	5040	5040	0
663	20250310	090600	18983940	5040	5060	5065	5040	2557
664	20250310	090500	6083970	5070	5070	5080	5070	468
665	20250310	090400	3709650	5060	5050	5060	5050	266
666	20250310	090300	2364790	5050	5050	5050	5040	133
667	20250310	090200	1693800	5040	5040	5040	5040	16
668	20250310	090100	1613160	5050	5050	5050	5050	20
669	20250310	090000	1512160	5020	5060	5060	5020	299