KissMeData/263810/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	210400	31154095	2935	2935	2935	2935	953
3	20250310	210300	31154095	2935	2935	2935	2935	0
4	20250310	210200	31154095	2935	2935	2935	2935	0
5	20250310	210100	31154095	2935	2935	2935	2935	0
6	20250310	210000	31154095	2935	2935	2935	2935	0
7	20250310	205900	31154095	2935	2935	2935	2935	0
8	20250310	205800	31154095	2935	2935	2935	2935	0
9	20250310	205700	31154095	2935	2935	2935	2935	0
10	20250310	205600	31154095	2935	2935	2935	2935	0
11	20250310	205500	31154095	2935	2935	2935	2935	0
12	20250310	205400	31154095	2935	2935	2935	2935	0
13	20250310	205300	31154095	2935	2935	2935	2935	0
14	20250310	205200	31154095	2935	2935	2935	2935	0
15	20250310	205100	31154095	2935	2935	2935	2935	0
16	20250310	205000	31154095	2935	2935	2935	2935	0
17	20250310	204900	31154095	2935	2935	2935	2935	0
18	20250310	204800	31154095	2935	2935	2935	2935	0
19	20250310	204700	31154095	2935	2935	2935	2935	0
20	20250310	204600	31154095	2935	2935	2935	2935	0
21	20250310	204500	31154095	2935	2935	2935	2935	0
22	20250310	204400	31154095	2935	2935	2935	2935	0
23	20250310	204300	31154095	2935	2935	2935	2935	0
24	20250310	204200	31154095	2935	2935	2935	2935	0
25	20250310	204100	31154095	2935	2935	2935	2935	0
26	20250310	204000	31154095	2935	2935	2935	2935	0
27	20250310	203900	31154095	2935	2935	2935	2935	0
28	20250310	203800	31154095	2935	2935	2935	2935	0
29	20250310	203700	31154095	2935	2935	2935	2935	0
30	20250310	203600	31154095	2935	2935	2935	2935	0
31	20250310	203500	31154095	2935	2935	2935	2935	0
32	20250310	203400	31154095	2935	2935	2935	2935	953
33	20250310	203300	31154095	2935	2935	2935	2935	0
34	20250310	203200	31154095	2935	2935	2935	2935	0
35	20250310	203100	31154095	2935	2935	2935	2935	0
36	20250310	203000	31154095	2935	2935	2935	2935	0
37	20250310	202900	31154095	2935	2935	2935	2935	0
38	20250310	202800	31154095	2935	2935	2935	2935	0
39	20250310	202700	31154095	2935	2935	2935	2935	0
40	20250310	202600	31154095	2935	2935	2935	2935	0
41	20250310	202500	31154095	2935	2935	2935	2935	0
42	20250310	202400	31154095	2935	2935	2935	2935	0
43	20250310	202300	31154095	2935	2935	2935	2935	0
44	20250310	202200	31154095	2935	2935	2935	2935	0
45	20250310	202100	31154095	2935	2935	2935	2935	0
46	20250310	202000	31154095	2935	2935	2935	2935	0
47	20250310	201900	31154095	2935	2935	2935	2935	0
48	20250310	201800	31154095	2935	2935	2935	2935	0
49	20250310	201700	31154095	2935	2935	2935	2935	0
50	20250310	201600	31154095	2935	2935	2935	2935	0
51	20250310	201500	31154095	2935	2935	2935	2935	0
52	20250310	201400	31154095	2935	2935	2935	2935	0
53	20250310	201300	31154095	2935	2935	2935	2935	0
54	20250310	201200	31154095	2935	2935	2935	2935	0
55	20250310	201100	31154095	2935	2935	2935	2935	0
56	20250310	201000	31154095	2935	2935	2935	2935	0
57	20250310	200900	31154095	2935	2935	2935	2935	0
58	20250310	200800	31154095	2935	2935	2935	2935	0
59	20250310	200700	31154095	2935	2935	2935	2935	0
60	20250310	200600	31154095	2935	2935	2935	2935	0
61	20250310	200500	31154095	2935	2935	2935	2935	0
62	20250310	200400	31154095	2935	2935	2935	2935	953
63	20250310	200300	31154095	2935	2935	2935	2935	0
64	20250310	200200	31154095	2935	2935	2935	2935	0
65	20250310	200100	31154095	2935	2935	2935	2935	0
66	20250310	200000	31154095	2935	2935	2935	2935	0
67	20250310	195900	31154095	2935	2935	2935	2935	0
68	20250310	195800	31154095	2935	2935	2935	2935	0
69	20250310	195700	31154095	2935	2935	2935	2935	0
70	20250310	195600	31154095	2935	2935	2935	2935	0
71	20250310	195500	31154095	2935	2935	2935	2935	0
72	20250310	195400	31154095	2935	2935	2935	2935	0
73	20250310	195300	31154095	2935	2935	2935	2935	0
74	20250310	195200	31154095	2935	2935	2935	2935	0
75	20250310	195100	31154095	2935	2935	2935	2935	0
76	20250310	195000	31154095	2935	2935	2935	2935	0
77	20250310	194900	31154095	2935	2935	2935	2935	0
78	20250310	194800	31154095	2935	2935	2935	2935	0
79	20250310	194700	31154095	2935	2935	2935	2935	0
80	20250310	194600	31154095	2935	2935	2935	2935	0
81	20250310	194500	31154095	2935	2935	2935	2935	0
82	20250310	194400	31154095	2935	2935	2935	2935	0
83	20250310	194300	31154095	2935	2935	2935	2935	0
84	20250310	194200	31154095	2935	2935	2935	2935	0
85	20250310	194100	31154095	2935	2935	2935	2935	0
86	20250310	194000	31154095	2935	2935	2935	2935	0
87	20250310	193900	31154095	2935	2935	2935	2935	0
88	20250310	193800	31154095	2935	2935	2935	2935	0
89	20250310	193700	31154095	2935	2935	2935	2935	0
90	20250310	193600	31154095	2935	2935	2935	2935	0
91	20250310	193500	31154095	2935	2935	2935	2935	0
92	20250310	193400	31154095	2935	2935	2935	2935	953
93	20250310	193300	31154095	2935	2935	2935	2935	0
94	20250310	193200	31154095	2935	2935	2935	2935	0
95	20250310	193100	31154095	2935	2935	2935	2935	0
96	20250310	193000	31154095	2935	2935	2935	2935	0
97	20250310	192900	31154095	2935	2935	2935	2935	0
98	20250310	192800	31154095	2935	2935	2935	2935	0
99	20250310	192700	31154095	2935	2935	2935	2935	0
100	20250310	192600	31154095	2935	2935	2935	2935	0
101	20250310	192500	31154095	2935	2935	2935	2935	0
102	20250310	192400	31154095	2935	2935	2935	2935	0
103	20250310	192300	31154095	2935	2935	2935	2935	0
104	20250310	192200	31154095	2935	2935	2935	2935	0
105	20250310	192100	31154095	2935	2935	2935	2935	0
106	20250310	192000	31154095	2935	2935	2935	2935	0
107	20250310	191900	31154095	2935	2935	2935	2935	0
108	20250310	191800	31154095	2935	2935	2935	2935	0
109	20250310	191700	31154095	2935	2935	2935	2935	0
110	20250310	191600	31154095	2935	2935	2935	2935	0
111	20250310	191500	31154095	2935	2935	2935	2935	0
112	20250310	191400	31154095	2935	2935	2935	2935	0
113	20250310	191300	31154095	2935	2935	2935	2935	0
114	20250310	191200	31154095	2935	2935	2935	2935	0
115	20250310	191100	31154095	2935	2935	2935	2935	0
116	20250310	191000	31154095	2935	2935	2935	2935	0
117	20250310	190900	31154095	2935	2935	2935	2935	0
118	20250310	190800	31154095	2935	2935	2935	2935	0
119	20250310	190700	31154095	2935	2935	2935	2935	0
120	20250310	190600	31154095	2935	2935	2935	2935	0
121	20250310	190500	31154095	2935	2935	2935	2935	0
122	20250310	190400	31154095	2935	2935	2935	2935	953
123	20250310	190300	31154095	2935	2935	2935	2935	0
124	20250310	190200	31154095	2935	2935	2935	2935	0
125	20250310	190100	31154095	2935	2935	2935	2935	0
126	20250310	190000	31154095	2935	2935	2935	2935	0
127	20250310	185900	31154095	2935	2935	2935	2935	0
128	20250310	185800	31154095	2935	2935	2935	2935	0
129	20250310	185700	31154095	2935	2935	2935	2935	0
130	20250310	185600	31154095	2935	2935	2935	2935	0
131	20250310	185500	31154095	2935	2935	2935	2935	0
132	20250310	185400	31154095	2935	2935	2935	2935	0
133	20250310	185300	31154095	2935	2935	2935	2935	0
134	20250310	185200	31154095	2935	2935	2935	2935	0
135	20250310	185100	31154095	2935	2935	2935	2935	0
136	20250310	185000	31154095	2935	2935	2935	2935	0
137	20250310	184900	31154095	2935	2935	2935	2935	0
138	20250310	184800	31154095	2935	2935	2935	2935	0
139	20250310	184700	31154095	2935	2935	2935	2935	0
140	20250310	184600	31154095	2935	2935	2935	2935	0
141	20250310	184500	31154095	2935	2935	2935	2935	0
142	20250310	184400	31154095	2935	2935	2935	2935	0
143	20250310	184300	31154095	2935	2935	2935	2935	0
144	20250310	184200	31154095	2935	2935	2935	2935	0
145	20250310	184100	31154095	2935	2935	2935	2935	0
146	20250310	184000	31154095	2935	2935	2935	2935	0
147	20250310	183900	31154095	2935	2935	2935	2935	0
148	20250310	183800	31154095	2935	2935	2935	2935	0
149	20250310	183700	31154095	2935	2935	2935	2935	0
150	20250310	183600	31154095	2935	2935	2935	2935	0
151	20250310	183500	31154095	2935	2935	2935	2935	0
152	20250310	183400	31154095	2935	2935	2935	2935	953
153	20250310	183300	31154095	2935	2935	2935	2935	0
154	20250310	183200	31154095	2935	2935	2935	2935	0
155	20250310	183100	31154095	2935	2935	2935	2935	0
156	20250310	183000	31154095	2935	2935	2935	2935	0
157	20250310	182900	31154095	2935	2935	2935	2935	0
158	20250310	182800	31154095	2935	2935	2935	2935	0
159	20250310	182700	31154095	2935	2935	2935	2935	0
160	20250310	182600	31154095	2935	2935	2935	2935	0
161	20250310	182500	31154095	2935	2935	2935	2935	0
162	20250310	182400	31154095	2935	2935	2935	2935	0
163	20250310	182300	31154095	2935	2935	2935	2935	0
164	20250310	182200	31154095	2935	2935	2935	2935	0
165	20250310	182100	31154095	2935	2935	2935	2935	0
166	20250310	182000	31154095	2935	2935	2935	2935	0
167	20250310	181900	31154095	2935	2935	2935	2935	0
168	20250310	181800	31154095	2935	2935	2935	2935	0
169	20250310	181700	31154095	2935	2935	2935	2935	0
170	20250310	181600	31154095	2935	2935	2935	2935	0
171	20250310	181500	31154095	2935	2935	2935	2935	0
172	20250310	181400	31154095	2935	2935	2935	2935	0
173	20250310	181300	31154095	2935	2935	2935	2935	0
174	20250310	181200	31154095	2935	2935	2935	2935	0
175	20250310	181100	31154095	2935	2935	2935	2935	0
176	20250310	181000	31154095	2935	2935	2935	2935	0
177	20250310	180900	31154095	2935	2935	2935	2935	0
178	20250310	180800	31154095	2935	2935	2935	2935	0
179	20250310	180700	31154095	2935	2935	2935	2935	0
180	20250310	180600	31154095	2935	2935	2935	2935	0
181	20250310	180500	31154095	2935	2935	2935	2935	0
182	20250310	180400	31154095	2935	2935	2935	2935	953
183	20250310	180300	31154095	2935	2935	2935	2935	0
184	20250310	180200	31154095	2935	2935	2935	2935	0
185	20250310	180100	31154095	2935	2935	2935	2935	0
186	20250310	180000	31154095	2935	2935	2935	2935	0
187	20250310	175900	31154095	2935	2935	2935	2935	0
188	20250310	175800	31154095	2935	2935	2935	2935	0
189	20250310	175700	31154095	2935	2935	2935	2935	0
190	20250310	175600	31154095	2935	2935	2935	2935	0
191	20250310	175500	31154095	2935	2935	2935	2935	0
192	20250310	175400	31154095	2935	2935	2935	2935	0
193	20250310	175300	31154095	2935	2935	2935	2935	0
194	20250310	175200	31154095	2935	2935	2935	2935	0
195	20250310	175100	31154095	2935	2935	2935	2935	0
196	20250310	175000	31154095	2935	2935	2935	2935	0
197	20250310	174900	31154095	2935	2935	2935	2935	0
198	20250310	174800	31154095	2935	2935	2935	2935	0
199	20250310	174700	31154095	2935	2935	2935	2935	0
200	20250310	174600	31154095	2935	2935	2935	2935	0
201	20250310	174500	31154095	2935	2935	2935	2935	0
202	20250310	174400	31154095	2935	2935	2935	2935	0
203	20250310	174300	31154095	2935	2935	2935	2935	0
204	20250310	174200	31154095	2935	2935	2935	2935	0
205	20250310	174100	31154095	2935	2935	2935	2935	0
206	20250310	174000	31154095	2935	2935	2935	2935	0
207	20250310	173900	31154095	2935	2935	2935	2935	0
208	20250310	173800	31154095	2935	2935	2935	2935	0
209	20250310	173700	31154095	2935	2935	2935	2935	0
210	20250310	173600	31154095	2935	2935	2935	2935	0
211	20250310	173500	31154095	2935	2935	2935	2935	0
212	20250310	173400	31154095	2935	2935	2935	2935	953
213	20250310	173300	31154095	2935	2935	2935	2935	0
214	20250310	173200	31154095	2935	2935	2935	2935	0
215	20250310	173100	31154095	2935	2935	2935	2935	0
216	20250310	173000	31154095	2935	2935	2935	2935	0
217	20250310	172900	31154095	2935	2935	2935	2935	0
218	20250310	172800	31154095	2935	2935	2935	2935	0
219	20250310	172700	31154095	2935	2935	2935	2935	0
220	20250310	172600	31154095	2935	2935	2935	2935	0
221	20250310	172500	31154095	2935	2935	2935	2935	0
222	20250310	172400	31154095	2935	2935	2935	2935	0
223	20250310	172300	31154095	2935	2935	2935	2935	0
224	20250310	172200	31154095	2935	2935	2935	2935	0
225	20250310	172100	31154095	2935	2935	2935	2935	0
226	20250310	172000	31154095	2935	2935	2935	2935	0
227	20250310	171900	31154095	2935	2935	2935	2935	0
228	20250310	171800	31154095	2935	2935	2935	2935	0
229	20250310	171700	31154095	2935	2935	2935	2935	0
230	20250310	171600	31154095	2935	2935	2935	2935	0
231	20250310	171500	31154095	2935	2935	2935	2935	0
232	20250310	171400	31154095	2935	2935	2935	2935	0
233	20250310	171300	31154095	2935	2935	2935	2935	0
234	20250310	171200	31154095	2935	2935	2935	2935	0
235	20250310	171100	31154095	2935	2935	2935	2935	0
236	20250310	171000	31154095	2935	2935	2935	2935	0
237	20250310	170900	31154095	2935	2935	2935	2935	0
238	20250310	170800	31154095	2935	2935	2935	2935	0
239	20250310	170700	31154095	2935	2935	2935	2935	0
240	20250310	170600	31154095	2935	2935	2935	2935	0
241	20250310	170500	31154095	2935	2935	2935	2935	0
242	20250310	170400	31154095	2935	2935	2935	2935	953
243	20250310	170300	31154095	2935	2935	2935	2935	0
244	20250310	170200	31154095	2935	2935	2935	2935	0
245	20250310	170100	31154095	2935	2935	2935	2935	0
246	20250310	170000	31154095	2935	2935	2935	2935	0
247	20250310	165900	31154095	2935	2935	2935	2935	0
248	20250310	165800	31154095	2935	2935	2935	2935	0
249	20250310	165700	31154095	2935	2935	2935	2935	0
250	20250310	165600	31154095	2935	2935	2935	2935	0
251	20250310	165500	31154095	2935	2935	2935	2935	0
252	20250310	165400	31154095	2935	2935	2935	2935	0
253	20250310	165300	31154095	2935	2935	2935	2935	0
254	20250310	165200	31154095	2935	2935	2935	2935	0
255	20250310	165100	31154095	2935	2935	2935	2935	0
256	20250310	165000	31154095	2935	2935	2935	2935	0
257	20250310	164900	31154095	2935	2935	2935	2935	0
258	20250310	164800	31154095	2935	2935	2935	2935	0
259	20250310	164700	31154095	2935	2935	2935	2935	0
260	20250310	164600	31154095	2935	2935	2935	2935	0
261	20250310	164500	31154095	2935	2935	2935	2935	0
262	20250310	164400	31154095	2935	2935	2935	2935	0
263	20250310	164300	31154095	2935	2935	2935	2935	0
264	20250310	164200	31154095	2935	2935	2935	2935	0
265	20250310	164100	31154095	2935	2935	2935	2935	0
266	20250310	164000	31154095	2935	2935	2935	2935	0
267	20250310	163900	31154095	2935	2935	2935	2935	0
268	20250310	163800	31154095	2935	2935	2935	2935	0
269	20250310	163700	31154095	2935	2935	2935	2935	0
270	20250310	163600	31154095	2935	2935	2935	2935	0
271	20250310	163500	31154095	2935	2935	2935	2935	0
272	20250310	163400	31154095	2935	2935	2935	2935	953
273	20250310	163300	31154095	2935	2935	2935	2935	0
274	20250310	163200	31154095	2935	2935	2935	2935	0
275	20250310	163100	31154095	2935	2935	2935	2935	0
276	20250310	163000	31154095	2935	2935	2935	2935	0
277	20250310	162900	31154095	2935	2935	2935	2935	0
278	20250310	162800	31154095	2935	2935	2935	2935	0
279	20250310	162700	31154095	2935	2935	2935	2935	0
280	20250310	162600	31154095	2935	2935	2935	2935	0
281	20250310	162500	31154095	2935	2935	2935	2935	0
282	20250310	162400	31154095	2935	2935	2935	2935	0
283	20250310	162300	31154095	2935	2935	2935	2935	0
284	20250310	162200	31154095	2935	2935	2935	2935	0
285	20250310	162100	31154095	2935	2935	2935	2935	0
286	20250310	162000	31154095	2935	2935	2935	2935	0
287	20250310	161900	31154095	2935	2935	2935	2935	0
288	20250310	161800	31154095	2935	2935	2935	2935	0
289	20250310	161700	31154095	2935	2935	2935	2935	0
290	20250310	161600	31154095	2935	2935	2935	2935	0
291	20250310	161500	31154095	2935	2935	2935	2935	0
292	20250310	161400	31154095	2935	2935	2935	2935	0
293	20250310	161300	31154095	2935	2935	2935	2935	0
294	20250310	161200	31154095	2935	2935	2935	2935	0
295	20250310	161100	31154095	2935	2935	2935	2935	0
296	20250310	161000	31154095	2935	2935	2935	2935	0
297	20250310	160900	31154095	2935	2935	2935	2935	0
298	20250310	160800	31154095	2935	2935	2935	2935	0
299	20250310	160700	31154095	2935	2935	2935	2935	0
300	20250310	160600	31154095	2935	2935	2935	2935	0
301	20250310	160500	31154095	2935	2935	2935	2935	0
302	20250310	160400	31154095	2935	2935	2935	2935	953
303	20250310	160300	31154095	2935	2935	2935	2935	0
304	20250310	160200	31154095	2935	2935	2935	2935	0
305	20250310	160100	31154095	2935	2935	2935	2935	0
306	20250310	160000	31154095	2935	2935	2935	2935	0
307	20250310	155900	31154095	2935	2935	2935	2935	0
308	20250310	155800	31154095	2935	2935	2935	2935	0
309	20250310	155700	31154095	2935	2935	2935	2935	0
310	20250310	155600	31154095	2935	2935	2935	2935	0
311	20250310	155500	31154095	2935	2935	2935	2935	0
312	20250310	155400	31154095	2935	2935	2935	2935	0
313	20250310	155300	31154095	2935	2935	2935	2935	0
314	20250310	155200	31154095	2935	2935	2935	2935	0
315	20250310	155100	31154095	2935	2935	2935	2935	0
316	20250310	155000	31154095	2935	2935	2935	2935	0
317	20250310	154900	31154095	2935	2935	2935	2935	0
318	20250310	154800	31154095	2935	2935	2935	2935	0
319	20250310	154700	31154095	2935	2935	2935	2935	0
320	20250310	154600	31154095	2935	2935	2935	2935	0
321	20250310	154500	31154095	2935	2935	2935	2935	0
322	20250310	154400	31154095	2935	2935	2935	2935	0
323	20250310	154300	31154095	2935	2935	2935	2935	0
324	20250310	154200	31154095	2935	2935	2935	2935	0
325	20250310	154100	31154095	2935	2935	2935	2935	0
326	20250310	154000	31154095	2935	2935	2935	2935	0
327	20250310	153900	31154095	2935	2935	2935	2935	0
328	20250310	153800	31154095	2935	2935	2935	2935	0
329	20250310	153700	31154095	2935	2935	2935	2935	0
330	20250310	153600	31154095	2935	2935	2935	2935	0
331	20250310	153500	31154095	2935	2935	2935	2935	0
332	20250310	153400	31154095	2935	2935	2935	2935	953
333	20250310	153300	31154095	2935	2935	2935	2935	0
334	20250310	153200	31154095	2935	2935	2935	2935	0
335	20250310	153100	31154095	2935	2935	2935	2935	0
336	20250310	153000	31154095	2935	2935	2935	2935	953
337	20250310	152900	28357040	2940	2940	2940	2940	0
338	20250310	152800	28357040	2940	2940	2940	2940	0
339	20250310	152700	28357040	2940	2940	2940	2940	0
340	20250310	152600	28357040	2940	2940	2940	2940	0
341	20250310	152500	28357040	2940	2940	2940	2940	0
342	20250310	152400	28357040	2940	2940	2940	2940	0
343	20250310	152300	28357040	2940	2940	2940	2940	0
344	20250310	152200	28357040	2940	2940	2940	2940	0
345	20250310	152100	28357040	2940	2940	2940	2940	0
346	20250310	152000	28357040	2940	2940	2940	2940	0
347	20250310	151900	28357040	2940	2940	2940	2940	110
348	20250310	151800	28033640	2940	2940	2940	2940	0
349	20250310	151700	28033640	2940	2940	2940	2940	90
350	20250310	151600	27769040	2940	2925	2945	2925	2436
351	20250310	151500	20641790	2925	2925	2925	2925	0
352	20250310	151400	20641790	2925	2920	2925	2920	5
353	20250310	151300	20627170	2925	2925	2925	2925	0
354	20250310	151200	20627170	2925	2925	2925	2925	50
355	20250310	151100	20480920	2925	2925	2925	2925	138
356	20250310	151000	20077270	2925	2925	2925	2925	1
357	20250310	150900	20074345	2925	2925	2925	2925	0
358	20250310	150800	20074345	2925	2925	2925	2925	0
359	20250310	150700	20074345	2925	2925	2925	2925	70
360	20250310	150600	19869595	2925	2925	2925	2925	2
361	20250310	150500	19863745	2920	2920	2920	2920	0
362	20250310	150400	19863745	2920	2920	2920	2920	0
363	20250310	150300	19863745	2920	2920	2920	2920	20
364	20250310	150200	19805345	2925	2925	2925	2925	0
365	20250310	150100	19805345	2925	2925	2925	2925	2
366	20250310	150000	19799495	2925	2925	2925	2925	50
367	20250310	145900	19653245	2925	2925	2925	2925	0
368	20250310	145800	19653245	2925	2925	2925	2925	30
369	20250310	145700	19565495	2925	2925	2925	2925	50
370	20250310	145600	19419245	2925	2925	2925	2925	0
371	20250310	145500	19419245	2925	2925	2925	2925	55
372	20250310	145400	19258370	2925	2925	2925	2925	0
373	20250310	145300	19258370	2925	2925	2925	2925	0
374	20250310	145200	19258370	2925	2925	2925	2925	0
375	20250310	145100	19258370	2925	2925	2925	2925	0
376	20250310	145000	19258370	2925	2925	2925	2925	0
377	20250310	144900	19258370	2925	2925	2925	2925	0
378	20250310	144800	19258370	2925	2925	2925	2925	70
379	20250310	144700	19053620	2925	2925	2925	2925	0
380	20250310	144600	19053620	2925	2925	2925	2925	0
381	20250310	144500	19053620	2925	2925	2925	2925	0
382	20250310	144400	19053620	2925	2925	2925	2925	0
383	20250310	144300	19053620	2925	2925	2925	2925	0
384	20250310	144200	19053620	2925	2925	2925	2925	0
385	20250310	144100	19053620	2925	2925	2925	2925	0
386	20250310	144000	19053620	2925	2925	2925	2925	0
387	20250310	143900	19053620	2925	2925	2925	2925	12
388	20250310	143800	19018520	2925	2925	2925	2925	0
389	20250310	143700	19018520	2925	2925	2925	2925	223
390	20250310	143600	18366245	2925	2925	2925	2925	0
391	20250310	143500	18366245	2925	2925	2925	2925	2
392	20250310	143400	18360395	2945	2945	2945	2945	0
393	20250310	143300	18360395	2945	2945	2945	2945	0
394	20250310	143200	18360395	2945	2945	2945	2945	0
395	20250310	143100	18360395	2945	2945	2945	2945	0
396	20250310	143000	18360395	2945	2945	2945	2945	0
397	20250310	142900	18360395	2945	2945	2945	2945	0
398	20250310	142800	18360395	2945	2945	2945	2945	0
399	20250310	142700	18360395	2945	2945	2945	2945	0
400	20250310	142600	18360395	2945	2945	2945	2945	0
401	20250310	142500	18360395	2945	2945	2945	2945	0
402	20250310	142400	18360395	2945	2945	2945	2945	0
403	20250310	142300	18360395	2945	2945	2945	2945	0
404	20250310	142200	18360395	2945	2945	2945	2945	0
405	20250310	142100	18360395	2945	2945	2945	2945	0
406	20250310	142000	18360395	2945	2945	2945	2945	0
407	20250310	141900	18360395	2945	2945	2945	2945	0
408	20250310	141800	18360395	2945	2945	2945	2945	0
409	20250310	141700	18360395	2945	2945	2945	2945	0
410	20250310	141600	18360395	2945	2945	2945	2945	0
411	20250310	141500	18360395	2945	2945	2945	2945	67
412	20250310	141400	18163080	2945	2945	2945	2945	0
413	20250310	141300	18163080	2945	2945	2945	2945	0
414	20250310	141200	18163080	2945	2945	2945	2945	0
415	20250310	141100	18163080	2945	2945	2945	2945	0
416	20250310	141000	18163080	2945	2945	2945	2945	0
417	20250310	140900	18163080	2945	2945	2945	2945	0
418	20250310	140800	18163080	2945	2945	2945	2945	0
419	20250310	140700	18163080	2945	2945	2945	2945	0
420	20250310	140600	18163080	2945	2945	2945	2945	0
421	20250310	140500	18163080	2945	2945	2945	2945	0
422	20250310	140400	18163080	2945	2945	2945	2945	0
423	20250310	140300	18163080	2945	2945	2945	2945	0
424	20250310	140200	18163080	2945	2945	2945	2945	0
425	20250310	140100	18163080	2945	2945	2945	2945	0
426	20250310	140000	18163080	2945	2945	2945	2945	0
427	20250310	135900	18163080	2945	2945	2945	2945	0
428	20250310	135800	18163080	2945	2945	2945	2945	0
429	20250310	135700	18163080	2945	2940	2945	2940	41
430	20250310	135600	18042535	2940	2940	2940	2940	30
431	20250310	135500	17954335	2945	2945	2945	2945	0
432	20250310	135400	17954335	2945	2945	2945	2945	0
433	20250310	135300	17954335	2945	2945	2945	2945	0
434	20250310	135200	17954335	2945	2945	2945	2945	0
435	20250310	135100	17954335	2945	2945	2945	2945	0
436	20250310	135000	17954335	2945	2945	2945	2945	0
437	20250310	134900	17954335	2945	2945	2945	2945	0
438	20250310	134800	17954335	2945	2945	2945	2945	0
439	20250310	134700	17954335	2945	2945	2945	2945	0
440	20250310	134600	17954335	2945	2945	2945	2945	0
441	20250310	134500	17954335	2945	2945	2945	2945	0
442	20250310	134400	17954335	2945	2945	2945	2945	0
443	20250310	134300	17954335	2945	2945	2945	2945	0
444	20250310	134200	17954335	2945	2945	2945	2945	0
445	20250310	134100	17954335	2945	2945	2945	2945	0
446	20250310	134000	17954335	2945	2945	2945	2945	0
447	20250310	133900	17954335	2945	2945	2945	2945	0
448	20250310	133800	17954335	2945	2945	2945	2945	0
449	20250310	133700	17954335	2945	2945	2945	2945	0
450	20250310	133600	17954335	2945	2945	2945	2945	0
451	20250310	133500	17954335	2945	2945	2945	2945	0
452	20250310	133400	17954335	2945	2945	2945	2945	0
453	20250310	133300	17954335	2945	2945	2945	2945	0
454	20250310	133200	17954335	2945	2945	2945	2945	0
455	20250310	133100	17954335	2945	2945	2945	2945	0
456	20250310	133000	17954335	2945	2945	2945	2945	0
457	20250310	132900	17954335	2945	2945	2945	2945	0
458	20250310	132800	17954335	2945	2945	2945	2945	0
459	20250310	132700	17954335	2945	2945	2945	2945	0
460	20250310	132600	17954335	2945	2945	2945	2945	0
461	20250310	132500	17954335	2945	2945	2945	2945	0
462	20250310	132400	17954335	2945	2945	2945	2945	0
463	20250310	132300	17954335	2945	2945	2945	2945	0
464	20250310	132200	17954335	2945	2945	2945	2945	0
465	20250310	132100	17954335	2945	2945	2945	2945	0
466	20250310	132000	17954335	2945	2945	2945	2945	0
467	20250310	131900	17954335	2945	2945	2945	2945	0
468	20250310	131800	17954335	2945	2945	2945	2945	0
469	20250310	131700	17954335	2945	2945	2945	2945	0
470	20250310	131600	17954335	2945	2945	2945	2945	0
471	20250310	131500	17954335	2945	2945	2945	2945	0
472	20250310	131400	17954335	2945	2945	2945	2945	0
473	20250310	131300	17954335	2945	2945	2945	2945	2
474	20250310	131200	17948445	2945	2945	2945	2945	0
475	20250310	131100	17948445	2945	2945	2945	2945	0
476	20250310	131000	17948445	2945	2945	2945	2945	0
477	20250310	130900	17948445	2945	2945	2945	2945	0
478	20250310	130800	17948445	2945	2945	2945	2945	0
479	20250310	130700	17948445	2945	2945	2945	2945	0
480	20250310	130600	17948445	2945	2945	2945	2945	0
481	20250310	130500	17948445	2945	2945	2945	2945	0
482	20250310	130400	17948445	2945	2945	2945	2945	0
483	20250310	130300	17948445	2945	2945	2945	2945	0
484	20250310	130200	17948445	2945	2945	2945	2945	0
485	20250310	130100	17948445	2945	2945	2945	2945	0
486	20250310	130000	17948445	2945	2945	2945	2945	0
487	20250310	125900	17948445	2945	2945	2945	2945	0
488	20250310	125800	17948445	2945	2945	2945	2945	0
489	20250310	125700	17948445	2945	2945	2945	2945	0
490	20250310	125600	17948445	2945	2945	2945	2945	0
491	20250310	125500	17948445	2945	2945	2945	2945	0
492	20250310	125400	17948445	2945	2945	2945	2945	0
493	20250310	125300	17948445	2945	2945	2945	2945	0
494	20250310	125200	17948445	2945	2945	2945	2945	0
495	20250310	125100	17948445	2945	2945	2945	2945	0
496	20250310	125000	17948445	2945	2945	2945	2945	0
497	20250310	124900	17948445	2945	2945	2945	2945	0
498	20250310	124800	17948445	2945	2945	2945	2945	0
499	20250310	124700	17948445	2945	2945	2945	2945	0
500	20250310	124600	17948445	2945	2945	2945	2945	0
501	20250310	124500	17948445	2945	2945	2945	2945	0
502	20250310	124400	17948445	2945	2945	2945	2945	2
503	20250310	124300	17942555	2945	2945	2945	2945	0
504	20250310	124200	17942555	2945	2945	2945	2945	0
505	20250310	124100	17942555	2945	2945	2945	2945	0
506	20250310	124000	17942555	2945	2945	2945	2945	0
507	20250310	123900	17942555	2945	2945	2945	2945	0
508	20250310	123800	17942555	2945	2945	2945	2945	0
509	20250310	123700	17942555	2945	2945	2945	2945	0
510	20250310	123600	17942555	2945	2945	2945	2945	0
511	20250310	123500	17942555	2945	2945	2945	2945	0
512	20250310	123400	17942555	2945	2945	2945	2945	0
513	20250310	123300	17942555	2945	2945	2945	2945	0
514	20250310	123200	17942555	2945	2945	2945	2945	0
515	20250310	123100	17942555	2945	2945	2945	2945	1
516	20250310	123000	17939610	2945	2945	2945	2945	0
517	20250310	122900	17939610	2945	2945	2945	2945	0
518	20250310	122800	17939610	2945	2945	2945	2945	0
519	20250310	122700	17939610	2945	2945	2945	2945	0
520	20250310	122600	17939610	2945	2945	2945	2945	0
521	20250310	122500	17939610	2945	2945	2945	2945	0
522	20250310	122400	17939610	2945	2945	2945	2945	0
523	20250310	122300	17939610	2945	2945	2945	2945	0
524	20250310	122200	17939610	2945	2945	2945	2945	0
525	20250310	122100	17939610	2945	2945	2945	2945	0
526	20250310	122000	17939610	2945	2945	2945	2945	0
527	20250310	121900	17939610	2945	2945	2945	2945	0
528	20250310	121800	17939610	2945	2940	2945	2940	110
529	20250310	121700	17616205	2940	2940	2940	2940	0
530	20250310	121600	17616205	2940	2940	2940	2940	0
531	20250310	121500	17616205	2940	2940	2940	2940	0
532	20250310	121400	17616205	2940	2940	2940	2940	0
533	20250310	121300	17616205	2940	2940	2940	2940	0
534	20250310	121200	17616205	2940	2940	2940	2940	0
535	20250310	121100	17616205	2940	2940	2940	2940	0
536	20250310	121000	17616205	2940	2940	2940	2940	0
537	20250310	120900	17616205	2940	2940	2940	2940	0
538	20250310	120800	17616205	2940	2940	2940	2940	0
539	20250310	120700	17616205	2940	2940	2940	2940	0
540	20250310	120600	17616205	2940	2940	2940	2940	0
541	20250310	120500	17616205	2940	2940	2940	2940	0
542	20250310	120400	17616205	2940	2940	2940	2940	0
543	20250310	120300	17616205	2940	2940	2940	2940	0
544	20250310	120200	17616205	2940	2940	2940	2940	0
545	20250310	120100	17616205	2940	2940	2940	2940	0
546	20250310	120000	17616205	2940	2940	2940	2940	0
547	20250310	115900	17616205	2940	2940	2940	2940	0
548	20250310	115800	17616205	2940	2940	2940	2940	0
549	20250310	115700	17616205	2940	2940	2940	2940	0
550	20250310	115600	17616205	2940	2940	2940	2940	0
551	20250310	115500	17616205	2940	2940	2940	2940	0
552	20250310	115400	17616205	2940	2940	2940	2940	0
553	20250310	115300	17616205	2940	2940	2940	2940	0
554	20250310	115200	17616205	2940	2940	2940	2940	0
555	20250310	115100	17616205	2940	2940	2940	2940	0
556	20250310	115000	17616205	2940	2940	2940	2940	0
557	20250310	114900	17616205	2940	2940	2940	2940	0
558	20250310	114800	17616205	2940	2940	2940	2940	0
559	20250310	114700	17616205	2940	2940	2940	2940	0
560	20250310	114600	17616205	2940	2940	2940	2940	0
561	20250310	114500	17616205	2940	2940	2940	2940	0
562	20250310	114400	17616205	2940	2940	2940	2940	0
563	20250310	114300	17616205	2940	2940	2940	2940	0
564	20250310	114200	17616205	2940	2940	2940	2940	0
565	20250310	114100	17616205	2940	2940	2940	2940	0
566	20250310	114000	17616205	2940	2940	2940	2940	0
567	20250310	113900	17616205	2940	2940	2940	2940	0
568	20250310	113800	17616205	2940	2940	2940	2940	0
569	20250310	113700	17616205	2940	2940	2940	2940	0
570	20250310	113600	17616205	2940	2940	2940	2940	0
571	20250310	113500	17616205	2940	2940	2940	2940	0
572	20250310	113400	17616205	2940	2940	2940	2940	1
573	20250310	113300	17613265	2940	2940	2940	2940	0
574	20250310	113200	17613265	2940	2940	2940	2940	0
575	20250310	113100	17613265	2940	2940	2940	2940	0
576	20250310	113000	17613265	2940	2930	2940	2930	63
577	20250310	112900	17428665	2930	2930	2930	2930	5
578	20250310	112800	17414015	2930	2930	2930	2930	23
579	20250310	112700	17346625	2930	2930	2930	2930	10
580	20250310	112600	17317325	2940	2930	2940	2930	67
581	20250310	112500	17120950	2930	2920	2930	2920	405
582	20250310	112400	15937770	2920	2920	2920	2920	0
583	20250310	112300	15937770	2920	2920	2920	2920	1
584	20250310	112200	15934850	2920	2920	2920	2920	0
585	20250310	112100	15934850	2920	2920	2920	2920	0
586	20250310	112000	15934850	2920	2920	2920	2920	0
587	20250310	111900	15934850	2920	2920	2920	2920	0
588	20250310	111800	15934850	2920	2920	2920	2920	0
589	20250310	111700	15934850	2920	2920	2920	2920	0
590	20250310	111600	15934850	2920	2920	2920	2920	0
591	20250310	111500	15934850	2920	2920	2920	2920	0
592	20250310	111400	15934850	2920	2920	2920	2920	0
593	20250310	111300	15934850	2920	2920	2920	2920	0
594	20250310	111200	15934850	2920	2920	2920	2920	0
595	20250310	111100	15934850	2920	2920	2920	2920	0
596	20250310	111000	15934850	2920	2920	2920	2920	0
597	20250310	110900	15934850	2920	2920	2920	2920	0
598	20250310	110800	15934850	2920	2920	2920	2920	0
599	20250310	110700	15934850	2920	2920	2920	2920	0
600	20250310	110600	15934850	2920	2920	2920	2920	0
601	20250310	110500	15934850	2920	2920	2920	2920	0
602	20250310	110400	15934850	2920	2920	2920	2920	0
603	20250310	110300	15934850	2920	2920	2920	2920	0
604	20250310	110200	15934850	2920	2920	2920	2920	0
605	20250310	110100	15934850	2920	2920	2920	2920	0
606	20250310	110000	15934850	2920	2920	2920	2920	0
607	20250310	105900	15934850	2920	2920	2920	2920	0
608	20250310	105800	15934850	2920	2920	2920	2920	4
609	20250310	105700	15923170	2920	2920	2920	2920	0
610	20250310	105600	15923170	2920	2920	2920	2920	2
611	20250310	105500	15917330	2920	2920	2920	2920	4
612	20250310	105400	15905650	2920	2920	2920	2920	0
613	20250310	105300	15905650	2920	2920	2920	2920	0
614	20250310	105200	15905650	2920	2920	2920	2920	0
615	20250310	105100	15905650	2920	2920	2920	2920	0
616	20250310	105000	15905650	2920	2910	2920	2910	288
617	20250310	104900	15067560	2910	2910	2910	2910	4
618	20250310	104800	15055920	2910	2910	2910	2910	4
619	20250310	104700	15044280	2910	2910	2910	2910	0
620	20250310	104600	15044280	2910	2910	2910	2910	0
621	20250310	104500	15044280	2910	2910	2910	2910	0
622	20250310	104400	15044280	2910	2910	2910	2910	32
623	20250310	104300	14951160	2895	2895	2895	2895	0
624	20250310	104200	14951160	2895	2895	2895	2895	0
625	20250310	104100	14951160	2895	2895	2895	2895	0
626	20250310	104000	14951160	2895	2895	2895	2895	1
627	20250310	103900	14948265	2920	2920	2920	2920	0
628	20250310	103800	14948265	2920	2915	2920	2915	14
629	20250310	103700	14907450	2900	2900	2900	2900	0
630	20250310	103600	14907450	2900	2900	2900	2900	0
631	20250310	103500	14907450	2900	2900	2900	2900	373
632	20250310	103400	13825750	2900	2900	2900	2900	0
633	20250310	103300	13825750	2900	2900	2900	2900	0
634	20250310	103200	13825750	2900	2900	2900	2900	0
635	20250310	103100	13825750	2900	2900	2900	2900	106
636	20250310	103000	13518350	2900	2900	2900	2900	0
637	20250310	102900	13518350	2900	2900	2900	2900	0
638	20250310	102800	13518350	2900	2900	2900	2900	0
639	20250310	102700	13518350	2900	2900	2900	2900	300
640	20250310	102600	12648350	2890	2890	2890	2890	0
641	20250310	102500	12648350	2890	2890	2890	2890	0
642	20250310	102400	12648350	2890	2890	2890	2890	1
643	20250310	102300	12645460	2900	2900	2900	2900	58
644	20250310	102200	12477260	2900	2900	2900	2900	0
645	20250310	102100	12477260	2900	2900	2900	2900	25
646	20250310	102000	12404760	2900	2900	2900	2900	0
647	20250310	101900	12404760	2900	2900	2900	2900	0
648	20250310	101800	12404760	2900	2900	2900	2900	0
649	20250310	101700	12404760	2900	2900	2900	2900	0
650	20250310	101600	12404760	2900	2900	2900	2900	0
651	20250310	101500	12404760	2900	2900	2900	2900	1001
652	20250310	101400	9501860	2915	2915	2915	2915	1
653	20250310	101300	9498945	2890	2890	2890	2890	0
654	20250310	101200	9498945	2890	2890	2890	2890	0
655	20250310	101100	9498945	2890	2890	2890	2890	0
656	20250310	101000	9498945	2890	2890	2890	2890	0
657	20250310	100900	9498945	2890	2890	2890	2890	0
658	20250310	100800	9498945	2890	2890	2890	2890	0
659	20250310	100700	9498945	2890	2905	2905	2890	1000
660	20250310	100600	6605185	2905	2905	2905	2905	0
661	20250310	100500	6605185	2905	2930	2930	2905	181
662	20250310	100400	6079355	2935	2910	2935	2905	228
663	20250310	100300	5414450	2915	2920	2920	2915	63
664	20250310	100200	5230580	2935	2935	2935	2935	0
665	20250310	100100	5230580	2935	2935	2935	2935	1
666	20250310	100000	5227645	2920	2920	2920	2920	0
667	20250310	095900	5227645	2920	2920	2920	2920	0
668	20250310	095800	5227645	2920	2925	2925	2920	50
669	20250310	095700	5081600	2930	2930	2930	2930	0
670	20250310	095600	5081600	2930	2930	2930	2930	5
671	20250310	095500	5066950	2935	2935	2935	2935	0
672	20250310	095400	5066950	2935	2935	2935	2935	0
673	20250310	095300	5066950	2935	2935	2935	2935	2
674	20250310	095200	5061080	2935	2935	2935	2935	3
675	20250310	095100	5052275	2935	2935	2935	2935	1
676	20250310	095000	5049340	2935	2935	2935	2935	0
677	20250310	094900	5049340	2935	2935	2935	2935	0
678	20250310	094800	5049340	2935	2935	2935	2935	0
679	20250310	094700	5049340	2935	2935	2935	2935	0
680	20250310	094600	5049340	2935	2935	2935	2935	0
681	20250310	094500	5049340	2935	2935	2935	2935	0
682	20250310	094400	5049340	2935	2935	2935	2935	100
683	20250310	094300	4755840	2935	2935	2935	2935	0
684	20250310	094200	4755840	2935	2935	2935	2935	0
685	20250310	094100	4755840	2935	2935	2935	2935	2
686	20250310	094000	4749970	2920	2920	2920	2920	1
687	20250310	093900	4747050	2935	2935	2935	2935	2
688	20250310	093800	4741180	2935	2940	2940	2935	6
689	20250310	093700	4723550	2945	2945	2945	2945	0
690	20250310	093600	4723550	2945	2945	2945	2945	0
691	20250310	093500	4723550	2945	2945	2945	2945	0
692	20250310	093400	4723550	2945	2945	2945	2945	2
693	20250310	093300	4717660	2920	2920	2920	2920	0
694	20250310	093200	4717660	2920	2920	2920	2920	0
695	20250310	093100	4717660	2920	2920	2920	2920	73
696	20250310	093000	4504500	2920	2920	2920	2920	0
697	20250310	092900	4504500	2920	2925	2925	2920	38
698	20250310	092800	4393405	2945	2945	2945	2945	0
699	20250310	092700	4393405	2945	2945	2945	2945	0
700	20250310	092600	4393405	2945	2945	2945	2945	0
701	20250310	092500	4393405	2945	2945	2945	2945	0
702	20250310	092400	4393405	2945	2945	2945	2945	0
703	20250310	092300	4393405	2945	2945	2945	2945	0
704	20250310	092200	4393405	2945	2945	2945	2945	0
705	20250310	092100	4393405	2945	2945	2945	2945	0
706	20250310	092000	4393405	2945	2945	2945	2945	0
707	20250310	091900	4393405	2945	2945	2945	2945	1
708	20250310	091800	4390460	2945	2945	2945	2945	0
709	20250310	091700	4390460	2945	2930	2945	2930	111
710	20250310	091600	4064200	2955	2955	2955	2955	0
711	20250310	091500	4064200	2955	2955	2955	2955	0
712	20250310	091400	4064200	2955	2935	2955	2935	12
713	20250310	091300	4028960	2960	2955	2960	2955	151
714	20250310	091200	3582575	2955	2925	2955	2925	98
715	20250310	091100	3294425	2920	2920	2920	2890	422
716	20250310	091000	2073035	2945	2945	2945	2945	0
717	20250310	090900	2073035	2945	2945	2945	2945	0
718	20250310	090800	2073035	2945	2945	2945	2945	1
719	20250310	090700	2070090	2925	2925	2925	2925	0
720	20250310	090600	2070090	2925	2930	2930	2925	38
721	20250310	090500	1958805	2955	2955	2955	2955	0
722	20250310	090400	1958805	2955	2895	2955	2895	153
723	20250310	090300	1510570	2895	2910	2910	2895	126
724	20250310	090200	1144840	2935	2925	2935	2925	27
725	20250310	090100	1065760	2885	2960	2960	2885	311
726	20250310	090000	157150	2970	2965	2970	2965	53