KissMeData/138070/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	202800	126753615	2435	2435	2435	2435	9424
3	20250310	202700	126753615	2435	2435	2435	2435	0
4	20250310	202600	126753615	2435	2435	2435	2435	0
5	20250310	202500	126753615	2435	2435	2435	2435	0
6	20250310	202400	126753615	2435	2435	2435	2435	0
7	20250310	202300	126753615	2435	2435	2435	2435	0
8	20250310	202200	126753615	2435	2435	2435	2435	0
9	20250310	202100	126753615	2435	2435	2435	2435	0
10	20250310	202000	126753615	2435	2435	2435	2435	0
11	20250310	201900	126753615	2435	2435	2435	2435	0
12	20250310	201800	126753615	2435	2435	2435	2435	0
13	20250310	201700	126753615	2435	2435	2435	2435	0
14	20250310	201600	126753615	2435	2435	2435	2435	0
15	20250310	201500	126753615	2435	2435	2435	2435	0
16	20250310	201400	126753615	2435	2435	2435	2435	0
17	20250310	201300	126753615	2435	2435	2435	2435	0
18	20250310	201200	126753615	2435	2435	2435	2435	0
19	20250310	201100	126753615	2435	2435	2435	2435	0
20	20250310	201000	126753615	2435	2435	2435	2435	0
21	20250310	200900	126753615	2435	2435	2435	2435	0
22	20250310	200800	126753615	2435	2435	2435	2435	0
23	20250310	200700	126753615	2435	2435	2435	2435	0
24	20250310	200600	126753615	2435	2435	2435	2435	0
25	20250310	200500	126753615	2435	2435	2435	2435	0
26	20250310	200400	126753615	2435	2435	2435	2435	0
27	20250310	200300	126753615	2435	2435	2435	2435	0
28	20250310	200200	126753615	2435	2435	2435	2435	0
29	20250310	200100	126753615	2435	2435	2435	2435	0
30	20250310	200000	126753615	2435	2435	2435	2435	0
31	20250310	195900	126753615	2435	2435	2435	2435	0
32	20250310	195800	126753615	2435	2435	2435	2435	9424
33	20250310	195700	126753615	2435	2435	2435	2435	0
34	20250310	195600	126753615	2435	2435	2435	2435	0
35	20250310	195500	126753615	2435	2435	2435	2435	0
36	20250310	195400	126753615	2435	2435	2435	2435	0
37	20250310	195300	126753615	2435	2435	2435	2435	0
38	20250310	195200	126753615	2435	2435	2435	2435	0
39	20250310	195100	126753615	2435	2435	2435	2435	0
40	20250310	195000	126753615	2435	2435	2435	2435	0
41	20250310	194900	126753615	2435	2435	2435	2435	0
42	20250310	194800	126753615	2435	2435	2435	2435	0
43	20250310	194700	126753615	2435	2435	2435	2435	0
44	20250310	194600	126753615	2435	2435	2435	2435	0
45	20250310	194500	126753615	2435	2435	2435	2435	0
46	20250310	194400	126753615	2435	2435	2435	2435	0
47	20250310	194300	126753615	2435	2435	2435	2435	0
48	20250310	194200	126753615	2435	2435	2435	2435	0
49	20250310	194100	126753615	2435	2435	2435	2435	0
50	20250310	194000	126753615	2435	2435	2435	2435	0
51	20250310	193900	126753615	2435	2435	2435	2435	0
52	20250310	193800	126753615	2435	2435	2435	2435	0
53	20250310	193700	126753615	2435	2435	2435	2435	0
54	20250310	193600	126753615	2435	2435	2435	2435	0
55	20250310	193500	126753615	2435	2435	2435	2435	0
56	20250310	193400	126753615	2435	2435	2435	2435	0
57	20250310	193300	126753615	2435	2435	2435	2435	0
58	20250310	193200	126753615	2435	2435	2435	2435	0
59	20250310	193100	126753615	2435	2435	2435	2435	0
60	20250310	193000	126753615	2435	2435	2435	2435	0
61	20250310	192900	126753615	2435	2435	2435	2435	0
62	20250310	192800	126753615	2435	2435	2435	2435	9424
63	20250310	192700	126753615	2435	2435	2435	2435	0
64	20250310	192600	126753615	2435	2435	2435	2435	0
65	20250310	192500	126753615	2435	2435	2435	2435	0
66	20250310	192400	126753615	2435	2435	2435	2435	0
67	20250310	192300	126753615	2435	2435	2435	2435	0
68	20250310	192200	126753615	2435	2435	2435	2435	0
69	20250310	192100	126753615	2435	2435	2435	2435	0
70	20250310	192000	126753615	2435	2435	2435	2435	0
71	20250310	191900	126753615	2435	2435	2435	2435	0
72	20250310	191800	126753615	2435	2435	2435	2435	0
73	20250310	191700	126753615	2435	2435	2435	2435	0
74	20250310	191600	126753615	2435	2435	2435	2435	0
75	20250310	191500	126753615	2435	2435	2435	2435	0
76	20250310	191400	126753615	2435	2435	2435	2435	0
77	20250310	191300	126753615	2435	2435	2435	2435	0
78	20250310	191200	126753615	2435	2435	2435	2435	0
79	20250310	191100	126753615	2435	2435	2435	2435	0
80	20250310	191000	126753615	2435	2435	2435	2435	0
81	20250310	190900	126753615	2435	2435	2435	2435	0
82	20250310	190800	126753615	2435	2435	2435	2435	0
83	20250310	190700	126753615	2435	2435	2435	2435	0
84	20250310	190600	126753615	2435	2435	2435	2435	0
85	20250310	190500	126753615	2435	2435	2435	2435	0
86	20250310	190400	126753615	2435	2435	2435	2435	0
87	20250310	190300	126753615	2435	2435	2435	2435	0
88	20250310	190200	126753615	2435	2435	2435	2435	0
89	20250310	190100	126753615	2435	2435	2435	2435	0
90	20250310	190000	126753615	2435	2435	2435	2435	0
91	20250310	185900	126753615	2435	2435	2435	2435	0
92	20250310	185800	126753615	2435	2435	2435	2435	9424
93	20250310	185700	126753615	2435	2435	2435	2435	0
94	20250310	185600	126753615	2435	2435	2435	2435	0
95	20250310	185500	126753615	2435	2435	2435	2435	0
96	20250310	185400	126753615	2435	2435	2435	2435	0
97	20250310	185300	126753615	2435	2435	2435	2435	0
98	20250310	185200	126753615	2435	2435	2435	2435	0
99	20250310	185100	126753615	2435	2435	2435	2435	0
100	20250310	185000	126753615	2435	2435	2435	2435	0
101	20250310	184900	126753615	2435	2435	2435	2435	0
102	20250310	184800	126753615	2435	2435	2435	2435	0
103	20250310	184700	126753615	2435	2435	2435	2435	0
104	20250310	184600	126753615	2435	2435	2435	2435	0
105	20250310	184500	126753615	2435	2435	2435	2435	0
106	20250310	184400	126753615	2435	2435	2435	2435	0
107	20250310	184300	126753615	2435	2435	2435	2435	0
108	20250310	184200	126753615	2435	2435	2435	2435	0
109	20250310	184100	126753615	2435	2435	2435	2435	0
110	20250310	184000	126753615	2435	2435	2435	2435	0
111	20250310	183900	126753615	2435	2435	2435	2435	0
112	20250310	183800	126753615	2435	2435	2435	2435	0
113	20250310	183700	126753615	2435	2435	2435	2435	0
114	20250310	183600	126753615	2435	2435	2435	2435	0
115	20250310	183500	126753615	2435	2435	2435	2435	0
116	20250310	183400	126753615	2435	2435	2435	2435	0
117	20250310	183300	126753615	2435	2435	2435	2435	0
118	20250310	183200	126753615	2435	2435	2435	2435	0
119	20250310	183100	126753615	2435	2435	2435	2435	0
120	20250310	183000	126753615	2435	2435	2435	2435	0
121	20250310	182900	126753615	2435	2435	2435	2435	0
122	20250310	182800	126753615	2435	2435	2435	2435	9424
123	20250310	182700	126753615	2435	2435	2435	2435	0
124	20250310	182600	126753615	2435	2435	2435	2435	0
125	20250310	182500	126753615	2435	2435	2435	2435	0
126	20250310	182400	126753615	2435	2435	2435	2435	0
127	20250310	182300	126753615	2435	2435	2435	2435	0
128	20250310	182200	126753615	2435	2435	2435	2435	0
129	20250310	182100	126753615	2435	2435	2435	2435	0
130	20250310	182000	126753615	2435	2435	2435	2435	0
131	20250310	181900	126753615	2435	2435	2435	2435	0
132	20250310	181800	126753615	2435	2435	2435	2435	0
133	20250310	181700	126753615	2435	2435	2435	2435	0
134	20250310	181600	126753615	2435	2435	2435	2435	0
135	20250310	181500	126753615	2435	2435	2435	2435	0
136	20250310	181400	126753615	2435	2435	2435	2435	0
137	20250310	181300	126753615	2435	2435	2435	2435	0
138	20250310	181200	126753615	2435	2435	2435	2435	0
139	20250310	181100	126753615	2435	2435	2435	2435	0
140	20250310	181000	126753615	2435	2435	2435	2435	0
141	20250310	180900	126753615	2435	2435	2435	2435	0
142	20250310	180800	126753615	2435	2435	2435	2435	0
143	20250310	180700	126753615	2435	2435	2435	2435	0
144	20250310	180600	126753615	2435	2435	2435	2435	0
145	20250310	180500	126753615	2435	2435	2435	2435	0
146	20250310	180400	126753615	2435	2435	2435	2435	0
147	20250310	180300	126753615	2435	2435	2435	2435	0
148	20250310	180200	126753615	2435	2435	2435	2435	0
149	20250310	180100	126753615	2435	2435	2435	2435	0
150	20250310	180000	126753615	2435	2435	2435	2435	0
151	20250310	175900	126753615	2435	2435	2435	2435	0
152	20250310	175800	126753615	2435	2435	2435	2435	9424
153	20250310	175700	126753615	2435	2435	2435	2435	0
154	20250310	175600	126753615	2435	2435	2435	2435	0
155	20250310	175500	126753615	2435	2435	2435	2435	0
156	20250310	175400	126753615	2435	2435	2435	2435	0
157	20250310	175300	126753615	2435	2435	2435	2435	0
158	20250310	175200	126753615	2435	2435	2435	2435	0
159	20250310	175100	126753615	2435	2435	2435	2435	0
160	20250310	175000	126753615	2435	2435	2435	2435	0
161	20250310	174900	126753615	2435	2435	2435	2435	0
162	20250310	174800	126753615	2435	2435	2435	2435	0
163	20250310	174700	126753615	2435	2435	2435	2435	0
164	20250310	174600	126753615	2435	2435	2435	2435	0
165	20250310	174500	126753615	2435	2435	2435	2435	0
166	20250310	174400	126753615	2435	2435	2435	2435	0
167	20250310	174300	126753615	2435	2435	2435	2435	0
168	20250310	174200	126753615	2435	2435	2435	2435	0
169	20250310	174100	126753615	2435	2435	2435	2435	0
170	20250310	174000	126753615	2435	2435	2435	2435	0
171	20250310	173900	126753615	2435	2435	2435	2435	0
172	20250310	173800	126753615	2435	2435	2435	2435	0
173	20250310	173700	126753615	2435	2435	2435	2435	0
174	20250310	173600	126753615	2435	2435	2435	2435	0
175	20250310	173500	126753615	2435	2435	2435	2435	0
176	20250310	173400	126753615	2435	2435	2435	2435	0
177	20250310	173300	126753615	2435	2435	2435	2435	0
178	20250310	173200	126753615	2435	2435	2435	2435	0
179	20250310	173100	126753615	2435	2435	2435	2435	0
180	20250310	173000	126753615	2435	2435	2435	2435	0
181	20250310	172900	126753615	2435	2435	2435	2435	0
182	20250310	172800	126753615	2435	2435	2435	2435	9424
183	20250310	172700	126753615	2435	2435	2435	2435	0
184	20250310	172600	126753615	2435	2435	2435	2435	0
185	20250310	172500	126753615	2435	2435	2435	2435	0
186	20250310	172400	126753615	2435	2435	2435	2435	0
187	20250310	172300	126753615	2435	2435	2435	2435	0
188	20250310	172200	126753615	2435	2435	2435	2435	0
189	20250310	172100	126753615	2435	2435	2435	2435	0
190	20250310	172000	126753615	2435	2435	2435	2435	0
191	20250310	171900	126753615	2435	2435	2435	2435	0
192	20250310	171800	126753615	2435	2435	2435	2435	0
193	20250310	171700	126753615	2435	2435	2435	2435	0
194	20250310	171600	126753615	2435	2435	2435	2435	0
195	20250310	171500	126753615	2435	2435	2435	2435	0
196	20250310	171400	126753615	2435	2435	2435	2435	0
197	20250310	171300	126753615	2435	2435	2435	2435	0
198	20250310	171200	126753615	2435	2435	2435	2435	0
199	20250310	171100	126753615	2435	2435	2435	2435	0
200	20250310	171000	126753615	2435	2435	2435	2435	0
201	20250310	170900	126753615	2435	2435	2435	2435	0
202	20250310	170800	126753615	2435	2435	2435	2435	0
203	20250310	170700	126753615	2435	2435	2435	2435	0
204	20250310	170600	126753615	2435	2435	2435	2435	0
205	20250310	170500	126753615	2435	2435	2435	2435	0
206	20250310	170400	126753615	2435	2435	2435	2435	0
207	20250310	170300	126753615	2435	2435	2435	2435	0
208	20250310	170200	126753615	2435	2435	2435	2435	0
209	20250310	170100	126753615	2435	2435	2435	2435	0
210	20250310	170000	126753615	2435	2435	2435	2435	0
211	20250310	165900	126753615	2435	2435	2435	2435	0
212	20250310	165800	126753615	2435	2435	2435	2435	9424
213	20250310	165700	126753615	2435	2435	2435	2435	0
214	20250310	165600	126753615	2435	2435	2435	2435	0
215	20250310	165500	126753615	2435	2435	2435	2435	0
216	20250310	165400	126753615	2435	2435	2435	2435	0
217	20250310	165300	126753615	2435	2435	2435	2435	0
218	20250310	165200	126753615	2435	2435	2435	2435	0
219	20250310	165100	126753615	2435	2435	2435	2435	0
220	20250310	165000	126753615	2435	2435	2435	2435	0
221	20250310	164900	126753615	2435	2435	2435	2435	0
222	20250310	164800	126753615	2435	2435	2435	2435	0
223	20250310	164700	126753615	2435	2435	2435	2435	0
224	20250310	164600	126753615	2435	2435	2435	2435	0
225	20250310	164500	126753615	2435	2435	2435	2435	0
226	20250310	164400	126753615	2435	2435	2435	2435	0
227	20250310	164300	126753615	2435	2435	2435	2435	0
228	20250310	164200	126753615	2435	2435	2435	2435	0
229	20250310	164100	126753615	2435	2435	2435	2435	0
230	20250310	164000	126753615	2435	2435	2435	2435	0
231	20250310	163900	126753615	2435	2435	2435	2435	0
232	20250310	163800	126753615	2435	2435	2435	2435	0
233	20250310	163700	126753615	2435	2435	2435	2435	0
234	20250310	163600	126753615	2435	2435	2435	2435	0
235	20250310	163500	126753615	2435	2435	2435	2435	0
236	20250310	163400	126753615	2435	2435	2435	2435	0
237	20250310	163300	126753615	2435	2435	2435	2435	0
238	20250310	163200	126753615	2435	2435	2435	2435	0
239	20250310	163100	126753615	2435	2435	2435	2435	0
240	20250310	163000	126753615	2435	2435	2435	2435	0
241	20250310	162900	126753615	2435	2435	2435	2435	0
242	20250310	162800	126753615	2435	2435	2435	2435	9424
243	20250310	162700	126753615	2435	2435	2435	2435	0
244	20250310	162600	126753615	2435	2435	2435	2435	0
245	20250310	162500	126753615	2435	2435	2435	2435	0
246	20250310	162400	126753615	2435	2435	2435	2435	0
247	20250310	162300	126753615	2435	2435	2435	2435	0
248	20250310	162200	126753615	2435	2435	2435	2435	0
249	20250310	162100	126753615	2435	2435	2435	2435	0
250	20250310	162000	126753615	2435	2435	2435	2435	0
251	20250310	161900	126753615	2435	2435	2435	2435	0
252	20250310	161800	126753615	2435	2435	2435	2435	0
253	20250310	161700	126753615	2435	2435	2435	2435	0
254	20250310	161600	126753615	2435	2435	2435	2435	0
255	20250310	161500	126753615	2435	2435	2435	2435	0
256	20250310	161400	126753615	2435	2435	2435	2435	0
257	20250310	161300	126753615	2435	2435	2435	2435	0
258	20250310	161200	126753615	2435	2435	2435	2435	0
259	20250310	161100	126753615	2435	2435	2435	2435	0
260	20250310	161000	126753615	2435	2435	2435	2435	0
261	20250310	160900	126753615	2435	2435	2435	2435	0
262	20250310	160800	126753615	2435	2435	2435	2435	0
263	20250310	160700	126753615	2435	2435	2435	2435	0
264	20250310	160600	126753615	2435	2435	2435	2435	0
265	20250310	160500	126753615	2435	2435	2435	2435	0
266	20250310	160400	126753615	2435	2435	2435	2435	0
267	20250310	160300	126753615	2435	2435	2435	2435	0
268	20250310	160200	126753615	2435	2435	2435	2435	0
269	20250310	160100	126753615	2435	2435	2435	2435	0
270	20250310	160000	126753615	2435	2435	2435	2435	0
271	20250310	155900	126753615	2435	2435	2435	2435	0
272	20250310	155800	126753615	2435	2435	2435	2435	9424
273	20250310	155700	126753615	2435	2435	2435	2435	0
274	20250310	155600	126753615	2435	2435	2435	2435	0
275	20250310	155500	126753615	2435	2435	2435	2435	0
276	20250310	155400	126753615	2435	2435	2435	2435	0
277	20250310	155300	126753615	2435	2435	2435	2435	0
278	20250310	155200	126753615	2435	2435	2435	2435	0
279	20250310	155100	126753615	2435	2435	2435	2435	0
280	20250310	155000	126753615	2435	2435	2435	2435	0
281	20250310	154900	126753615	2435	2435	2435	2435	0
282	20250310	154800	126753615	2435	2435	2435	2435	0
283	20250310	154700	126753615	2435	2435	2435	2435	0
284	20250310	154600	126753615	2435	2435	2435	2435	0
285	20250310	154500	126753615	2435	2435	2435	2435	0
286	20250310	154400	126753615	2435	2435	2435	2435	0
287	20250310	154300	126753615	2435	2435	2435	2435	0
288	20250310	154200	126753615	2435	2435	2435	2435	0
289	20250310	154100	126753615	2435	2435	2435	2435	0
290	20250310	154000	126753615	2435	2435	2435	2435	0
291	20250310	153900	126753615	2435	2435	2435	2435	0
292	20250310	153800	126753615	2435	2435	2435	2435	0
293	20250310	153700	126753615	2435	2435	2435	2435	0
294	20250310	153600	126753615	2435	2435	2435	2435	0
295	20250310	153500	126753615	2435	2435	2435	2435	0
296	20250310	153400	126753615	2435	2435	2435	2435	0
297	20250310	153300	126753615	2435	2435	2435	2435	0
298	20250310	153200	126753615	2435	2435	2435	2435	0
299	20250310	153100	126753615	2435	2435	2435	2435	0
300	20250310	153000	126753615	2435	2435	2435	2435	9424
301	20250310	152900	103806175	2435	2435	2435	2435	0
302	20250310	152800	103806175	2435	2435	2435	2435	0
303	20250310	152700	103806175	2435	2435	2435	2435	0
304	20250310	152600	103806175	2435	2435	2435	2435	0
305	20250310	152500	103806175	2435	2435	2435	2435	0
306	20250310	152400	103806175	2435	2435	2435	2435	0
307	20250310	152300	103806175	2435	2435	2435	2435	0
308	20250310	152200	103806175	2435	2435	2435	2435	0
309	20250310	152100	103806175	2435	2435	2435	2435	0
310	20250310	152000	103806175	2435	2435	2435	2435	0
311	20250310	151900	103806175	2435	2430	2435	2430	842
312	20250310	151800	101756015	2430	2415	2430	2415	92
313	20250310	151700	101533820	2430	2430	2430	2430	1
314	20250310	151600	101531390	2420	2420	2420	2420	29
315	20250310	151500	101461210	2430	2430	2430	2430	0
316	20250310	151400	101461210	2430	2430	2430	2430	1
317	20250310	151300	101458780	2425	2425	2425	2425	0
318	20250310	151200	101458780	2425	2425	2425	2425	0
319	20250310	151100	101458780	2425	2425	2425	2425	0
320	20250310	151000	101458780	2425	2425	2425	2425	33
321	20250310	150900	101378755	2435	2435	2435	2435	0
322	20250310	150800	101378755	2435	2420	2435	2420	561
323	20250310	150700	100019150	2435	2435	2435	2435	0
324	20250310	150600	100019150	2435	2435	2435	2435	1000
325	20250310	150500	97584150	2430	2430	2430	2430	1
326	20250310	150400	97581720	2420	2420	2420	2420	0
327	20250310	150300	97581720	2420	2420	2420	2420	0
328	20250310	150200	97581720	2420	2420	2420	2420	0
329	20250310	150100	97581720	2420	2420	2420	2420	0
330	20250310	150000	97581720	2420	2420	2420	2420	0
331	20250310	145900	97581720	2420	2420	2420	2420	0
332	20250310	145800	97581720	2420	2420	2420	2420	164
333	20250310	145700	97184840	2430	2430	2430	2430	500
334	20250310	145600	95969840	2420	2420	2420	2420	0
335	20250310	145500	95969840	2420	2420	2420	2420	0
336	20250310	145400	95969840	2420	2420	2420	2420	60
337	20250310	145300	95824640	2425	2425	2425	2425	0
338	20250310	145200	95824640	2425	2425	2425	2425	0
339	20250310	145100	95824640	2425	2425	2425	2425	0
340	20250310	145000	95824640	2425	2425	2425	2425	0
341	20250310	144900	95824640	2425	2425	2425	2425	0
342	20250310	144800	95824640	2425	2425	2425	2425	0
343	20250310	144700	95824640	2425	2425	2425	2425	0
344	20250310	144600	95824640	2425	2425	2425	2425	0
345	20250310	144500	95824640	2425	2425	2425	2425	0
346	20250310	144400	95824640	2425	2425	2425	2425	0
347	20250310	144300	95824640	2425	2425	2425	2425	0
348	20250310	144200	95824640	2425	2425	2425	2425	0
349	20250310	144100	95824640	2425	2425	2425	2425	0
350	20250310	144000	95824640	2425	2425	2425	2425	0
351	20250310	143900	95824640	2425	2425	2425	2425	0
352	20250310	143800	95824640	2425	2425	2425	2425	0
353	20250310	143700	95824640	2425	2425	2425	2425	0
354	20250310	143600	95824640	2425	2425	2425	2425	24
355	20250310	143500	95766440	2420	2420	2420	2420	0
356	20250310	143400	95766440	2420	2420	2420	2420	0
357	20250310	143300	95766440	2420	2420	2420	2420	8
358	20250310	143200	95747080	2435	2435	2435	2435	0
359	20250310	143100	95747080	2435	2435	2435	2435	1
360	20250310	143000	95744645	2420	2420	2420	2420	2601
361	20250310	142900	89450225	2425	2430	2430	2425	3047
362	20250310	142800	82060800	2435	2435	2435	2435	0
363	20250310	142700	82060800	2435	2435	2435	2435	0
364	20250310	142600	82060800	2435	2435	2435	2435	0
365	20250310	142500	82060800	2435	2435	2435	2435	0
366	20250310	142400	82060800	2435	2435	2435	2435	0
367	20250310	142300	82060800	2435	2435	2435	2435	0
368	20250310	142200	82060800	2435	2435	2435	2435	0
369	20250310	142100	82060800	2435	2435	2435	2435	0
370	20250310	142000	82060800	2435	2435	2435	2435	0
371	20250310	141900	82060800	2435	2435	2435	2435	0
372	20250310	141800	82060800	2435	2435	2435	2435	0
373	20250310	141700	82060800	2435	2435	2435	2435	0
374	20250310	141600	82060800	2435	2435	2435	2435	0
375	20250310	141500	82060800	2435	2435	2435	2435	0
376	20250310	141400	82060800	2435	2435	2435	2435	0
377	20250310	141300	82060800	2435	2435	2435	2435	0
378	20250310	141200	82060800	2435	2435	2435	2435	0
379	20250310	141100	82060800	2435	2435	2435	2435	0
380	20250310	141000	82060800	2435	2435	2435	2435	0
381	20250310	140900	82060800	2435	2435	2435	2435	0
382	20250310	140800	82060800	2435	2435	2435	2435	0
383	20250310	140700	82060800	2435	2435	2435	2435	84
384	20250310	140600	81856260	2435	2435	2435	2435	0
385	20250310	140500	81856260	2435	2435	2435	2435	23
386	20250310	140400	81800255	2430	2430	2430	2430	755
387	20250310	140300	79965605	2435	2435	2435	2435	0
388	20250310	140200	79965605	2435	2435	2435	2435	0
389	20250310	140100	79965605	2435	2435	2435	2435	0
390	20250310	140000	79965605	2435	2435	2435	2435	0
391	20250310	135900	79965605	2435	2435	2435	2435	0
392	20250310	135800	79965605	2435	2435	2435	2435	0
393	20250310	135700	79965605	2435	2435	2435	2435	0
394	20250310	135600	79965605	2435	2435	2435	2435	0
395	20250310	135500	79965605	2435	2435	2435	2435	0
396	20250310	135400	79965605	2435	2435	2435	2435	0
397	20250310	135300	79965605	2435	2435	2435	2435	0
398	20250310	135200	79965605	2435	2435	2435	2435	0
399	20250310	135100	79965605	2435	2435	2435	2435	0
400	20250310	135000	79965605	2435	2435	2435	2435	0
401	20250310	134900	79965605	2435	2435	2435	2435	0
402	20250310	134800	79965605	2435	2430	2435	2425	1258
403	20250310	134700	76914810	2440	2440	2440	2440	0
404	20250310	134600	76914810	2440	2440	2440	2440	0
405	20250310	134500	76914810	2440	2440	2440	2440	0
406	20250310	134400	76914810	2440	2440	2440	2440	0
407	20250310	134300	76914810	2440	2440	2440	2440	0
408	20250310	134200	76914810	2440	2440	2440	2440	0
409	20250310	134100	76914810	2440	2440	2440	2440	0
410	20250310	134000	76914810	2440	2440	2440	2440	0
411	20250310	133900	76914810	2440	2440	2440	2440	0
412	20250310	133800	76914810	2440	2440	2440	2440	0
413	20250310	133700	76914810	2440	2440	2440	2440	0
414	20250310	133600	76914810	2440	2440	2440	2440	0
415	20250310	133500	76914810	2440	2440	2440	2440	0
416	20250310	133400	76914810	2440	2440	2440	2440	0
417	20250310	133300	76914810	2440	2435	2440	2435	10
418	20250310	133200	76890415	2435	2435	2435	2435	0
419	20250310	133100	76890415	2435	2435	2435	2435	0
420	20250310	133000	76890415	2435	2435	2435	2435	11
421	20250310	132900	76863630	2435	2435	2435	2435	5
422	20250310	132800	76851455	2435	2435	2435	2435	1
423	20250310	132700	76849020	2435	2435	2435	2435	0
424	20250310	132600	76849020	2435	2435	2435	2435	0
425	20250310	132500	76849020	2435	2435	2435	2435	111
426	20250310	132400	76578735	2435	2435	2435	2435	241
427	20250310	132300	75991900	2445	2445	2445	2445	0
428	20250310	132200	75991900	2445	2445	2445	2445	0
429	20250310	132100	75991900	2445	2445	2445	2445	0
430	20250310	132000	75991900	2445	2445	2445	2445	0
431	20250310	131900	75991900	2445	2445	2445	2445	0
432	20250310	131800	75991900	2445	2445	2445	2445	0
433	20250310	131700	75991900	2445	2445	2445	2445	0
434	20250310	131600	75991900	2445	2445	2445	2445	0
435	20250310	131500	75991900	2445	2445	2445	2445	0
436	20250310	131400	75991900	2445	2445	2445	2445	0
437	20250310	131300	75991900	2445	2445	2445	2445	0
438	20250310	131200	75991900	2445	2440	2445	2440	10
439	20250310	131100	75967455	2445	2445	2445	2445	0
440	20250310	131000	75967455	2445	2445	2445	2445	0
441	20250310	130900	75967455	2445	2445	2445	2445	0
442	20250310	130800	75967455	2445	2445	2445	2445	0
443	20250310	130700	75967455	2445	2445	2445	2445	0
444	20250310	130600	75967455	2445	2445	2445	2445	1
445	20250310	130500	75965010	2425	2425	2425	2425	0
446	20250310	130400	75965010	2425	2445	2445	2425	301
447	20250310	130300	75235065	2445	2445	2445	2445	0
448	20250310	130200	75235065	2445	2445	2445	2445	0
449	20250310	130100	75235065	2445	2445	2445	2445	0
450	20250310	130000	75235065	2445	2445	2445	2445	0
451	20250310	125900	75235065	2445	2445	2445	2445	0
452	20250310	125800	75235065	2445	2445	2445	2445	0
453	20250310	125700	75235065	2445	2445	2445	2445	0
454	20250310	125600	75235065	2445	2445	2445	2445	0
455	20250310	125500	75235065	2445	2445	2445	2445	1
456	20250310	125400	75232620	2440	2440	2440	2440	0
457	20250310	125300	75232620	2440	2440	2440	2440	20
458	20250310	125200	75183820	2445	2445	2445	2445	0
459	20250310	125100	75183820	2445	2445	2445	2445	0
460	20250310	125000	75183820	2445	2445	2445	2445	0
461	20250310	124900	75183820	2445	2445	2445	2445	0
462	20250310	124800	75183820	2445	2445	2445	2445	0
463	20250310	124700	75183820	2445	2445	2445	2445	1
464	20250310	124600	75181375	2430	2430	2430	2430	204
465	20250310	124500	74685655	2440	2440	2440	2440	0
466	20250310	124400	74685655	2440	2440	2440	2440	1
467	20250310	124300	74683215	2430	2430	2430	2430	0
468	20250310	124200	74683215	2430	2430	2430	2430	0
469	20250310	124100	74683215	2430	2430	2430	2430	0
470	20250310	124000	74683215	2430	2430	2430	2430	0
471	20250310	123900	74683215	2430	2430	2430	2430	164
472	20250310	123800	74284695	2430	2430	2430	2430	0
473	20250310	123700	74284695	2430	2430	2430	2430	150
474	20250310	123600	73920195	2440	2440	2440	2440	0
475	20250310	123500	73920195	2440	2440	2440	2440	114
476	20250310	123400	73642035	2445	2445	2445	2445	0
477	20250310	123300	73642035	2445	2445	2450	2445	504
478	20250310	123200	72409410	2440	2440	2440	2440	1251
479	20250310	123100	69356970	2440	2440	2440	2440	0
480	20250310	123000	69356970	2440	2440	2440	2440	0
481	20250310	122900	69356970	2440	2440	2440	2440	43
482	20250310	122800	69252050	2440	2440	2440	2440	2
483	20250310	122700	69247170	2440	2440	2440	2440	0
484	20250310	122600	69247170	2440	2440	2440	2440	0
485	20250310	122500	69247170	2440	2440	2440	2440	0
486	20250310	122400	69247170	2440	2440	2440	2440	0
487	20250310	122300	69247170	2440	2435	2440	2435	10
488	20250310	122200	69222780	2440	2440	2440	2440	0
489	20250310	122100	69222780	2440	2440	2440	2440	0
490	20250310	122000	69222780	2440	2440	2440	2440	0
491	20250310	121900	69222780	2440	2440	2440	2440	0
492	20250310	121800	69222780	2440	2440	2440	2440	0
493	20250310	121700	69222780	2440	2440	2440	2440	0
494	20250310	121600	69222780	2440	2440	2440	2440	0
495	20250310	121500	69222780	2440	2440	2440	2440	0
496	20250310	121400	69222780	2440	2440	2440	2440	0
497	20250310	121300	69222780	2440	2430	2440	2430	5774
498	20250310	121200	55186095	2430	2430	2430	2430	0
499	20250310	121100	55186095	2430	2430	2430	2430	0
500	20250310	121000	55186095	2430	2430	2430	2430	0
501	20250310	120900	55186095	2430	2430	2430	2430	0
502	20250310	120800	55186095	2430	2430	2430	2430	0
503	20250310	120700	55186095	2430	2430	2430	2430	0
504	20250310	120600	55186095	2430	2430	2430	2430	0
505	20250310	120500	55186095	2430	2430	2430	2430	0
506	20250310	120400	55186095	2430	2430	2430	2430	1
507	20250310	120300	55183665	2410	2410	2410	2410	0
508	20250310	120200	55183665	2410	2410	2410	2410	0
509	20250310	120100	55183665	2410	2410	2410	2410	0
510	20250310	120000	55183665	2410	2410	2410	2410	0
511	20250310	115900	55183665	2410	2410	2410	2410	0
512	20250310	115800	55183665	2410	2410	2410	2410	0
513	20250310	115700	55183665	2410	2410	2410	2410	0
514	20250310	115600	55183665	2410	2410	2410	2410	0
515	20250310	115500	55183665	2410	2410	2410	2410	1
516	20250310	115400	55181255	2410	2410	2410	2410	1
517	20250310	115300	55178845	2430	2430	2430	2430	0
518	20250310	115200	55178845	2430	2430	2430	2430	0
519	20250310	115100	55178845	2430	2425	2430	2425	830
520	20250310	115000	53164745	2425	2425	2425	2425	0
521	20250310	114900	53164745	2425	2425	2425	2425	0
522	20250310	114800	53164745	2425	2425	2425	2425	0
523	20250310	114700	53164745	2425	2425	2425	2425	2
524	20250310	114600	53159895	2415	2415	2415	2415	0
525	20250310	114500	53159895	2415	2415	2415	2415	0
526	20250310	114400	53159895	2415	2415	2415	2415	0
527	20250310	114300	53159895	2415	2415	2415	2415	0
528	20250310	114200	53159895	2415	2415	2415	2415	0
529	20250310	114100	53159895	2415	2415	2415	2415	0
530	20250310	114000	53159895	2415	2415	2415	2415	0
531	20250310	113900	53159895	2415	2415	2415	2415	2983
532	20250310	113800	45955950	2415	2415	2415	2415	0
533	20250310	113700	45955950	2415	2415	2415	2415	0
534	20250310	113600	45955950	2415	2415	2415	2415	0
535	20250310	113500	45955950	2415	2415	2415	2415	0
536	20250310	113400	45955950	2415	2415	2415	2415	0
537	20250310	113300	45955950	2415	2415	2415	2415	94
538	20250310	113200	45728940	2425	2425	2425	2425	0
539	20250310	113100	45728940	2425	2425	2425	2425	0
540	20250310	113000	45728940	2425	2425	2425	2425	0
541	20250310	112900	45728940	2425	2425	2425	2425	0
542	20250310	112800	45728940	2425	2425	2425	2425	0
543	20250310	112700	45728940	2425	2425	2425	2425	0
544	20250310	112600	45728940	2425	2425	2425	2425	0
545	20250310	112500	45728940	2425	2425	2425	2425	0
546	20250310	112400	45728940	2425	2420	2425	2415	21
547	20250310	112300	45678190	2430	2430	2430	2430	0
548	20250310	112200	45678190	2430	2430	2430	2430	0
549	20250310	112100	45678190	2430	2430	2430	2430	0
550	20250310	112000	45678190	2430	2430	2430	2430	0
551	20250310	111900	45678190	2430	2430	2430	2430	0
552	20250310	111800	45678190	2430	2430	2430	2430	0
553	20250310	111700	45678190	2430	2430	2430	2430	0
554	20250310	111600	45678190	2430	2430	2430	2430	1
555	20250310	111500	45675760	2425	2425	2425	2425	0
556	20250310	111400	45675760	2425	2425	2425	2425	0
557	20250310	111300	45675760	2425	2425	2425	2425	0
558	20250310	111200	45675760	2425	2425	2425	2425	1
559	20250310	111100	45673335	2430	2430	2430	2430	0
560	20250310	111000	45673335	2430	2430	2430	2430	0
561	20250310	110900	45673335	2430	2430	2430	2430	0
562	20250310	110800	45673335	2430	2430	2430	2430	0
563	20250310	110700	45673335	2430	2430	2430	2430	1000
564	20250310	110600	43243335	2430	2430	2430	2430	0
565	20250310	110500	43243335	2430	2430	2430	2430	0
566	20250310	110400	43243335	2430	2430	2430	2430	0
567	20250310	110300	43243335	2430	2430	2430	2430	0
568	20250310	110200	43243335	2430	2430	2430	2430	0
569	20250310	110100	43243335	2430	2430	2430	2430	1111
570	20250310	110000	40543605	2430	2430	2430	2430	0
571	20250310	105900	40543605	2430	2430	2430	2430	439
572	20250310	105800	39476835	2435	2435	2435	2435	0
573	20250310	105700	39476835	2435	2435	2435	2435	0
574	20250310	105600	39476835	2435	2435	2435	2435	0
575	20250310	105500	39476835	2435	2435	2435	2435	1
576	20250310	105400	39474400	2435	2435	2435	2435	11
577	20250310	105300	39447615	2420	2420	2420	2420	587
578	20250310	105200	38027075	2420	2420	2420	2420	8
579	20250310	105100	38007715	2420	2420	2420	2420	4
580	20250310	105000	37998035	2415	2415	2415	2415	0
581	20250310	104900	37998035	2415	2415	2415	2415	0
582	20250310	104800	37998035	2415	2415	2415	2415	0
583	20250310	104700	37998035	2415	2415	2415	2415	60
584	20250310	104600	37853135	2435	2435	2435	2435	0
585	20250310	104500	37853135	2435	2435	2435	2435	0
586	20250310	104400	37853135	2435	2435	2435	2435	2
587	20250310	104300	37848265	2430	2430	2430	2430	0
588	20250310	104200	37848265	2430	2430	2430	2430	0
589	20250310	104100	37848265	2430	2430	2430	2430	5
590	20250310	104000	37836115	2420	2420	2420	2420	0
591	20250310	103900	37836115	2420	2420	2420	2420	119
592	20250310	103800	37548135	2420	2420	2420	2420	0
593	20250310	103700	37548135	2420	2420	2420	2420	0
594	20250310	103600	37548135	2420	2420	2420	2420	0
595	20250310	103500	37548135	2420	2420	2420	2420	0
596	20250310	103400	37548135	2420	2420	2420	2420	0
597	20250310	103300	37548135	2420	2420	2420	2420	0
598	20250310	103200	37548135	2420	2420	2420	2420	0
599	20250310	103100	37548135	2420	2420	2420	2420	0
600	20250310	103000	37548135	2420	2420	2420	2420	0
601	20250310	102900	37548135	2420	2420	2420	2420	0
602	20250310	102800	37548135	2420	2420	2420	2420	0
603	20250310	102700	37548135	2420	2420	2420	2420	0
604	20250310	102600	37548135	2420	2420	2420	2420	0
605	20250310	102500	37548135	2420	2420	2420	2420	0
606	20250310	102400	37548135	2420	2420	2420	2420	0
607	20250310	102300	37548135	2420	2420	2420	2420	0
608	20250310	102200	37548135	2420	2420	2420	2420	2116
609	20250310	102100	32427415	2420	2420	2420	2420	104
610	20250310	102000	32175735	2420	2420	2420	2420	0
611	20250310	101900	32175735	2420	2420	2420	2420	0
612	20250310	101800	32175735	2420	2420	2420	2420	27
613	20250310	101700	32110395	2420	2420	2420	2420	0
614	20250310	101600	32110395	2420	2420	2420	2420	1
615	20250310	101500	32107975	2435	2435	2435	2435	0
616	20250310	101400	32107975	2435	2435	2435	2435	200
617	20250310	101300	31620975	2420	2420	2420	2420	0
618	20250310	101200	31620975	2420	2420	2420	2420	0
619	20250310	101100	31620975	2420	2420	2420	2420	0
620	20250310	101000	31620975	2420	2420	2420	2420	0
621	20250310	100900	31620975	2420	2420	2420	2420	0
622	20250310	100800	31620975	2420	2420	2420	2420	0
623	20250310	100700	31620975	2420	2420	2420	2420	1560
624	20250310	100600	27845775	2420	2420	2420	2420	19
625	20250310	100500	27799795	2435	2435	2435	2435	300
626	20250310	100400	27069295	2425	2425	2425	2425	0
627	20250310	100300	27069295	2425	2430	2430	2425	224
628	20250310	100200	26526075	2430	2430	2450	2430	541
629	20250310	100100	25206765	2425	2420	2425	2420	353
630	20250310	100000	24350965	2420	2420	2420	2420	0
631	20250310	095900	24350965	2420	2420	2420	2420	0
632	20250310	095800	24350965	2420	2420	2420	2420	0
633	20250310	095700	24350965	2420	2420	2420	2420	0
634	20250310	095600	24350965	2420	2420	2420	2420	0
635	20250310	095500	24350965	2420	2420	2420	2420	203
636	20250310	095400	23859705	2420	2420	2420	2420	200
637	20250310	095300	23375705	2420	2420	2420	2420	1371
638	20250310	095200	20057885	2420	2420	2420	2420	1
639	20250310	095100	20055465	2415	2415	2415	2415	0
640	20250310	095000	20055465	2415	2415	2415	2415	1
641	20250310	094900	20053050	2420	2410	2420	2405	480
642	20250310	094800	18896275	2415	2415	2435	2415	410
643	20250310	094700	17906025	2440	2400	2440	2400	429
644	20250310	094600	16865840	2415	2415	2415	2415	0
645	20250310	094500	16865840	2415	2415	2415	2415	0
646	20250310	094400	16865840	2415	2415	2415	2415	442
647	20250310	094300	15798410	2415	2405	2415	2405	244
648	20250310	094200	15209315	2400	2400	2400	2400	0
649	20250310	094100	15209315	2400	2400	2400	2400	396
650	20250310	094000	14258915	2395	2395	2395	2395	0
651	20250310	093900	14258915	2395	2395	2395	2395	558
652	20250310	093800	12922505	2390	2390	2390	2390	0
653	20250310	093700	12922505	2390	2390	2390	2390	0
654	20250310	093600	12922505	2390	2390	2390	2390	0
655	20250310	093500	12922505	2390	2390	2390	2390	0
656	20250310	093400	12922505	2390	2390	2390	2390	0
657	20250310	093300	12922505	2390	2390	2390	2390	0
658	20250310	093200	12922505	2390	2390	2390	2390	50
659	20250310	093100	12803005	2395	2395	2395	2395	0
660	20250310	093000	12803005	2395	2395	2395	2390	12
661	20250310	092900	12774315	2390	2390	2390	2390	3118
662	20250310	092800	5322295	2395	2395	2395	2395	200
663	20250310	092700	4843295	2395	2395	2395	2395	0
664	20250310	092600	4843295	2395	2395	2395	2395	110
665	20250310	092500	4579845	2405	2405	2405	2405	0
666	20250310	092400	4579845	2405	2405	2405	2405	2
667	20250310	092300	4575035	2395	2395	2395	2395	4
668	20250310	092200	4565455	2395	2395	2395	2395	0
669	20250310	092100	4565455	2395	2395	2395	2395	214
670	20250310	092000	4052925	2395	2395	2395	2395	0
671	20250310	091900	4052925	2395	2395	2395	2395	0
672	20250310	091800	4052925	2395	2395	2395	2395	0
673	20250310	091700	4052925	2395	2395	2395	2395	0
674	20250310	091600	4052925	2395	2395	2395	2395	0
675	20250310	091500	4052925	2395	2395	2395	2395	0
676	20250310	091400	4052925	2395	2395	2395	2395	700
677	20250310	091300	2376425	2415	2415	2415	2415	0
678	20250310	091200	2376425	2415	2415	2415	2415	50
679	20250310	091100	2255675	2400	2400	2400	2400	0
680	20250310	091000	2255675	2400	2400	2400	2400	29
681	20250310	090900	2186075	2395	2395	2395	2395	124
682	20250310	090800	1889095	2400	2400	2400	2400	518
683	20250310	090700	645895	2400	2400	2400	2400	20
684	20250310	090600	597895	2400	2400	2400	2400	0
685	20250310	090500	597895	2400	2400	2400	2400	0
686	20250310	090400	597895	2400	2400	2400	2400	0
687	20250310	090300	597895	2400	2400	2400	2400	0
688	20250310	090200	597895	2400	2415	2415	2400	202
689	20250310	090100	113080	2400	2400	2400	2400	19
690	20250310	090000	67480	2410	2410	2410	2410	28