KissMeData/106080/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	201600	368928717	1841	1841	1841	1841	560
3	20250310	201500	368928717	1841	1841	1841	1841	0
4	20250310	201400	368928717	1841	1841	1841	1841	0
5	20250310	201300	368928717	1841	1841	1841	1841	0
6	20250310	201200	368928717	1841	1841	1841	1841	0
7	20250310	201100	368928717	1841	1841	1841	1841	0
8	20250310	201000	368928717	1841	1841	1841	1841	0
9	20250310	200900	368928717	1841	1841	1841	1841	0
10	20250310	200800	368928717	1841	1841	1841	1841	0
11	20250310	200700	368928717	1841	1841	1841	1841	0
12	20250310	200600	368928717	1841	1841	1841	1841	0
13	20250310	200500	368928717	1841	1841	1841	1841	0
14	20250310	200400	368928717	1841	1841	1841	1841	0
15	20250310	200300	368928717	1841	1841	1841	1841	0
16	20250310	200200	368928717	1841	1841	1841	1841	0
17	20250310	200100	368928717	1841	1841	1841	1841	0
18	20250310	200000	368928717	1841	1841	1841	1841	0
19	20250310	195900	368928717	1841	1841	1841	1841	0
20	20250310	195800	368928717	1841	1841	1841	1841	0
21	20250310	195700	368928717	1841	1841	1841	1841	0
22	20250310	195600	368928717	1841	1841	1841	1841	0
23	20250310	195500	368928717	1841	1841	1841	1841	0
24	20250310	195400	368928717	1841	1841	1841	1841	0
25	20250310	195300	368928717	1841	1841	1841	1841	0
26	20250310	195200	368928717	1841	1841	1841	1841	0
27	20250310	195100	368928717	1841	1841	1841	1841	0
28	20250310	195000	368928717	1841	1841	1841	1841	0
29	20250310	194900	368928717	1841	1841	1841	1841	0
30	20250310	194800	368928717	1841	1841	1841	1841	0
31	20250310	194700	368928717	1841	1841	1841	1841	0
32	20250310	194600	368928717	1841	1841	1841	1841	560
33	20250310	194500	368928717	1841	1841	1841	1841	0
34	20250310	194400	368928717	1841	1841	1841	1841	0
35	20250310	194300	368928717	1841	1841	1841	1841	0
36	20250310	194200	368928717	1841	1841	1841	1841	0
37	20250310	194100	368928717	1841	1841	1841	1841	0
38	20250310	194000	368928717	1841	1841	1841	1841	0
39	20250310	193900	368928717	1841	1841	1841	1841	0
40	20250310	193800	368928717	1841	1841	1841	1841	0
41	20250310	193700	368928717	1841	1841	1841	1841	0
42	20250310	193600	368928717	1841	1841	1841	1841	0
43	20250310	193500	368928717	1841	1841	1841	1841	0
44	20250310	193400	368928717	1841	1841	1841	1841	0
45	20250310	193300	368928717	1841	1841	1841	1841	0
46	20250310	193200	368928717	1841	1841	1841	1841	0
47	20250310	193100	368928717	1841	1841	1841	1841	0
48	20250310	193000	368928717	1841	1841	1841	1841	0
49	20250310	192900	368928717	1841	1841	1841	1841	0
50	20250310	192800	368928717	1841	1841	1841	1841	0
51	20250310	192700	368928717	1841	1841	1841	1841	0
52	20250310	192600	368928717	1841	1841	1841	1841	0
53	20250310	192500	368928717	1841	1841	1841	1841	0
54	20250310	192400	368928717	1841	1841	1841	1841	0
55	20250310	192300	368928717	1841	1841	1841	1841	0
56	20250310	192200	368928717	1841	1841	1841	1841	0
57	20250310	192100	368928717	1841	1841	1841	1841	0
58	20250310	192000	368928717	1841	1841	1841	1841	0
59	20250310	191900	368928717	1841	1841	1841	1841	0
60	20250310	191800	368928717	1841	1841	1841	1841	0
61	20250310	191700	368928717	1841	1841	1841	1841	0
62	20250310	191600	368928717	1841	1841	1841	1841	560
63	20250310	191500	368928717	1841	1841	1841	1841	0
64	20250310	191400	368928717	1841	1841	1841	1841	0
65	20250310	191300	368928717	1841	1841	1841	1841	0
66	20250310	191200	368928717	1841	1841	1841	1841	0
67	20250310	191100	368928717	1841	1841	1841	1841	0
68	20250310	191000	368928717	1841	1841	1841	1841	0
69	20250310	190900	368928717	1841	1841	1841	1841	0
70	20250310	190800	368928717	1841	1841	1841	1841	0
71	20250310	190700	368928717	1841	1841	1841	1841	0
72	20250310	190600	368928717	1841	1841	1841	1841	0
73	20250310	190500	368928717	1841	1841	1841	1841	0
74	20250310	190400	368928717	1841	1841	1841	1841	0
75	20250310	190300	368928717	1841	1841	1841	1841	0
76	20250310	190200	368928717	1841	1841	1841	1841	0
77	20250310	190100	368928717	1841	1841	1841	1841	0
78	20250310	190000	368928717	1841	1841	1841	1841	0
79	20250310	185900	368928717	1841	1841	1841	1841	0
80	20250310	185800	368928717	1841	1841	1841	1841	0
81	20250310	185700	368928717	1841	1841	1841	1841	0
82	20250310	185600	368928717	1841	1841	1841	1841	0
83	20250310	185500	368928717	1841	1841	1841	1841	0
84	20250310	185400	368928717	1841	1841	1841	1841	0
85	20250310	185300	368928717	1841	1841	1841	1841	0
86	20250310	185200	368928717	1841	1841	1841	1841	0
87	20250310	185100	368928717	1841	1841	1841	1841	0
88	20250310	185000	368928717	1841	1841	1841	1841	0
89	20250310	184900	368928717	1841	1841	1841	1841	0
90	20250310	184800	368928717	1841	1841	1841	1841	0
91	20250310	184700	368928717	1841	1841	1841	1841	0
92	20250310	184600	368928717	1841	1841	1841	1841	560
93	20250310	184500	368928717	1841	1841	1841	1841	0
94	20250310	184400	368928717	1841	1841	1841	1841	0
95	20250310	184300	368928717	1841	1841	1841	1841	0
96	20250310	184200	368928717	1841	1841	1841	1841	0
97	20250310	184100	368928717	1841	1841	1841	1841	0
98	20250310	184000	368928717	1841	1841	1841	1841	0
99	20250310	183900	368928717	1841	1841	1841	1841	0
100	20250310	183800	368928717	1841	1841	1841	1841	0
101	20250310	183700	368928717	1841	1841	1841	1841	0
102	20250310	183600	368928717	1841	1841	1841	1841	0
103	20250310	183500	368928717	1841	1841	1841	1841	0
104	20250310	183400	368928717	1841	1841	1841	1841	0
105	20250310	183300	368928717	1841	1841	1841	1841	0
106	20250310	183200	368928717	1841	1841	1841	1841	0
107	20250310	183100	368928717	1841	1841	1841	1841	0
108	20250310	183000	368928717	1841	1841	1841	1841	0
109	20250310	182900	368928717	1841	1841	1841	1841	0
110	20250310	182800	368928717	1841	1841	1841	1841	0
111	20250310	182700	368928717	1841	1841	1841	1841	0
112	20250310	182600	368928717	1841	1841	1841	1841	0
113	20250310	182500	368928717	1841	1841	1841	1841	0
114	20250310	182400	368928717	1841	1841	1841	1841	0
115	20250310	182300	368928717	1841	1841	1841	1841	0
116	20250310	182200	368928717	1841	1841	1841	1841	0
117	20250310	182100	368928717	1841	1841	1841	1841	0
118	20250310	182000	368928717	1841	1841	1841	1841	0
119	20250310	181900	368928717	1841	1841	1841	1841	0
120	20250310	181800	368928717	1841	1841	1841	1841	0
121	20250310	181700	368928717	1841	1841	1841	1841	0
122	20250310	181600	368928717	1841	1841	1841	1841	560
123	20250310	181500	368928717	1841	1841	1841	1841	0
124	20250310	181400	368928717	1841	1841	1841	1841	0
125	20250310	181300	368928717	1841	1841	1841	1841	0
126	20250310	181200	368928717	1841	1841	1841	1841	0
127	20250310	181100	368928717	1841	1841	1841	1841	0
128	20250310	181000	368928717	1841	1841	1841	1841	0
129	20250310	180900	368928717	1841	1841	1841	1841	0
130	20250310	180800	368928717	1841	1841	1841	1841	0
131	20250310	180700	368928717	1841	1841	1841	1841	0
132	20250310	180600	368928717	1841	1841	1841	1841	0
133	20250310	180500	368928717	1841	1841	1841	1841	0
134	20250310	180400	368928717	1841	1841	1841	1841	0
135	20250310	180300	368928717	1841	1841	1841	1841	0
136	20250310	180200	368928717	1841	1841	1841	1841	0
137	20250310	180100	368928717	1841	1841	1841	1841	0
138	20250310	180000	368928717	1841	1841	1841	1841	0
139	20250310	175900	368928717	1841	1841	1841	1841	0
140	20250310	175800	368928717	1841	1841	1841	1841	0
141	20250310	175700	368928717	1841	1841	1841	1841	0
142	20250310	175600	368928717	1841	1841	1841	1841	0
143	20250310	175500	368928717	1841	1841	1841	1841	0
144	20250310	175400	368928717	1841	1841	1841	1841	0
145	20250310	175300	368928717	1841	1841	1841	1841	0
146	20250310	175200	368928717	1841	1841	1841	1841	0
147	20250310	175100	368928717	1841	1841	1841	1841	0
148	20250310	175000	368928717	1841	1841	1841	1841	0
149	20250310	174900	368928717	1841	1841	1841	1841	0
150	20250310	174800	368928717	1841	1841	1841	1841	0
151	20250310	174700	368928717	1841	1841	1841	1841	0
152	20250310	174600	368928717	1841	1841	1841	1841	560
153	20250310	174500	368928717	1841	1841	1841	1841	0
154	20250310	174400	368928717	1841	1841	1841	1841	0
155	20250310	174300	368928717	1841	1841	1841	1841	0
156	20250310	174200	368928717	1841	1841	1841	1841	0
157	20250310	174100	368928717	1841	1841	1841	1841	0
158	20250310	174000	368928717	1841	1841	1841	1841	0
159	20250310	173900	368928717	1841	1841	1841	1841	0
160	20250310	173800	368928717	1841	1841	1841	1841	0
161	20250310	173700	368928717	1841	1841	1841	1841	0
162	20250310	173600	368928717	1841	1841	1841	1841	0
163	20250310	173500	368928717	1841	1841	1841	1841	0
164	20250310	173400	368928717	1841	1841	1841	1841	0
165	20250310	173300	368928717	1841	1841	1841	1841	0
166	20250310	173200	368928717	1841	1841	1841	1841	0
167	20250310	173100	368928717	1841	1841	1841	1841	0
168	20250310	173000	368928717	1841	1841	1841	1841	0
169	20250310	172900	368928717	1841	1841	1841	1841	0
170	20250310	172800	368928717	1841	1841	1841	1841	0
171	20250310	172700	368928717	1841	1841	1841	1841	0
172	20250310	172600	368928717	1841	1841	1841	1841	0
173	20250310	172500	368928717	1841	1841	1841	1841	0
174	20250310	172400	368928717	1841	1841	1841	1841	0
175	20250310	172300	368928717	1841	1841	1841	1841	0
176	20250310	172200	368928717	1841	1841	1841	1841	0
177	20250310	172100	368928717	1841	1841	1841	1841	0
178	20250310	172000	368928717	1841	1841	1841	1841	0
179	20250310	171900	368928717	1841	1841	1841	1841	0
180	20250310	171800	368928717	1841	1841	1841	1841	0
181	20250310	171700	368928717	1841	1841	1841	1841	0
182	20250310	171600	368928717	1841	1841	1841	1841	560
183	20250310	171500	368928717	1841	1841	1841	1841	0
184	20250310	171400	368928717	1841	1841	1841	1841	0
185	20250310	171300	368928717	1841	1841	1841	1841	0
186	20250310	171200	368928717	1841	1841	1841	1841	0
187	20250310	171100	368928717	1841	1841	1841	1841	0
188	20250310	171000	368928717	1841	1841	1841	1841	0
189	20250310	170900	368928717	1841	1841	1841	1841	0
190	20250310	170800	368928717	1841	1841	1841	1841	0
191	20250310	170700	368928717	1841	1841	1841	1841	0
192	20250310	170600	368928717	1841	1841	1841	1841	0
193	20250310	170500	368928717	1841	1841	1841	1841	0
194	20250310	170400	368928717	1841	1841	1841	1841	0
195	20250310	170300	368928717	1841	1841	1841	1841	0
196	20250310	170200	368928717	1841	1841	1841	1841	0
197	20250310	170100	368928717	1841	1841	1841	1841	0
198	20250310	170000	368928717	1841	1841	1841	1841	0
199	20250310	165900	368928717	1841	1841	1841	1841	0
200	20250310	165800	368928717	1841	1841	1841	1841	0
201	20250310	165700	368928717	1841	1841	1841	1841	0
202	20250310	165600	368928717	1841	1841	1841	1841	0
203	20250310	165500	368928717	1841	1841	1841	1841	0
204	20250310	165400	368928717	1841	1841	1841	1841	0
205	20250310	165300	368928717	1841	1841	1841	1841	0
206	20250310	165200	368928717	1841	1841	1841	1841	0
207	20250310	165100	368928717	1841	1841	1841	1841	0
208	20250310	165000	368928717	1841	1841	1841	1841	0
209	20250310	164900	368928717	1841	1841	1841	1841	0
210	20250310	164800	368928717	1841	1841	1841	1841	0
211	20250310	164700	368928717	1841	1841	1841	1841	0
212	20250310	164600	368928717	1841	1841	1841	1841	560
213	20250310	164500	368928717	1841	1841	1841	1841	0
214	20250310	164400	368928717	1841	1841	1841	1841	0
215	20250310	164300	368928717	1841	1841	1841	1841	0
216	20250310	164200	368928717	1841	1841	1841	1841	0
217	20250310	164100	368928717	1841	1841	1841	1841	0
218	20250310	164000	368928717	1841	1841	1841	1841	0
219	20250310	163900	368928717	1841	1841	1841	1841	0
220	20250310	163800	368928717	1841	1841	1841	1841	0
221	20250310	163700	368928717	1841	1841	1841	1841	0
222	20250310	163600	368928717	1841	1841	1841	1841	0
223	20250310	163500	368928717	1841	1841	1841	1841	0
224	20250310	163400	368928717	1841	1841	1841	1841	0
225	20250310	163300	368928717	1841	1841	1841	1841	0
226	20250310	163200	368928717	1841	1841	1841	1841	0
227	20250310	163100	368928717	1841	1841	1841	1841	0
228	20250310	163000	368928717	1841	1841	1841	1841	0
229	20250310	162900	368928717	1841	1841	1841	1841	0
230	20250310	162800	368928717	1841	1841	1841	1841	0
231	20250310	162700	368928717	1841	1841	1841	1841	0
232	20250310	162600	368928717	1841	1841	1841	1841	0
233	20250310	162500	368928717	1841	1841	1841	1841	0
234	20250310	162400	368928717	1841	1841	1841	1841	0
235	20250310	162300	368928717	1841	1841	1841	1841	0
236	20250310	162200	368928717	1841	1841	1841	1841	0
237	20250310	162100	368928717	1841	1841	1841	1841	0
238	20250310	162000	368928717	1841	1841	1841	1841	0
239	20250310	161900	368928717	1841	1841	1841	1841	0
240	20250310	161800	368928717	1841	1841	1841	1841	0
241	20250310	161700	368928717	1841	1841	1841	1841	0
242	20250310	161600	368928717	1841	1841	1841	1841	560
243	20250310	161500	368928717	1841	1841	1841	1841	0
244	20250310	161400	368928717	1841	1841	1841	1841	0
245	20250310	161300	368928717	1841	1841	1841	1841	0
246	20250310	161200	368928717	1841	1841	1841	1841	0
247	20250310	161100	368928717	1841	1841	1841	1841	0
248	20250310	161000	368928717	1841	1841	1841	1841	0
249	20250310	160900	368928717	1841	1841	1841	1841	0
250	20250310	160800	368928717	1841	1841	1841	1841	0
251	20250310	160700	368928717	1841	1841	1841	1841	0
252	20250310	160600	368928717	1841	1841	1841	1841	0
253	20250310	160500	368928717	1841	1841	1841	1841	0
254	20250310	160400	368928717	1841	1841	1841	1841	0
255	20250310	160300	368928717	1841	1841	1841	1841	0
256	20250310	160200	368928717	1841	1841	1841	1841	0
257	20250310	160100	368928717	1841	1841	1841	1841	0
258	20250310	160000	368928717	1841	1841	1841	1841	0
259	20250310	155900	368928717	1841	1841	1841	1841	0
260	20250310	155800	368928717	1841	1841	1841	1841	0
261	20250310	155700	368928717	1841	1841	1841	1841	0
262	20250310	155600	368928717	1841	1841	1841	1841	0
263	20250310	155500	368928717	1841	1841	1841	1841	0
264	20250310	155400	368928717	1841	1841	1841	1841	0
265	20250310	155300	368928717	1841	1841	1841	1841	0
266	20250310	155200	368928717	1841	1841	1841	1841	0
267	20250310	155100	368928717	1841	1841	1841	1841	0
268	20250310	155000	368928717	1841	1841	1841	1841	0
269	20250310	154900	368928717	1841	1841	1841	1841	0
270	20250310	154800	368928717	1841	1841	1841	1841	0
271	20250310	154700	368928717	1841	1841	1841	1841	0
272	20250310	154600	368928717	1841	1841	1841	1841	560
273	20250310	154500	368928717	1841	1841	1841	1841	0
274	20250310	154400	368928717	1841	1841	1841	1841	0
275	20250310	154300	368928717	1841	1841	1841	1841	0
276	20250310	154200	368928717	1841	1841	1841	1841	0
277	20250310	154100	368928717	1841	1841	1841	1841	0
278	20250310	154000	368928717	1841	1841	1841	1841	0
279	20250310	153900	368928717	1841	1841	1841	1841	0
280	20250310	153800	368928717	1841	1841	1841	1841	0
281	20250310	153700	368928717	1841	1841	1841	1841	0
282	20250310	153600	368928717	1841	1841	1841	1841	0
283	20250310	153500	368928717	1841	1841	1841	1841	0
284	20250310	153400	368928717	1841	1841	1841	1841	0
285	20250310	153300	368928717	1841	1841	1841	1841	0
286	20250310	153200	368928717	1841	1841	1841	1841	0
287	20250310	153100	368928717	1841	1841	1841	1841	0
288	20250310	153000	368928717	1841	1841	1841	1841	560
289	20250310	152900	367897757	1860	1860	1860	1860	0
290	20250310	152800	367897757	1860	1860	1860	1860	0
291	20250310	152700	367897757	1860	1860	1860	1860	0
292	20250310	152600	367897757	1860	1860	1860	1860	0
293	20250310	152500	367897757	1860	1860	1860	1860	0
294	20250310	152400	367897757	1860	1860	1860	1860	0
295	20250310	152300	367897757	1860	1860	1860	1860	0
296	20250310	152200	367897757	1860	1860	1860	1860	0
297	20250310	152100	367897757	1860	1860	1860	1860	0
298	20250310	152000	367897757	1860	1860	1860	1860	0
299	20250310	151900	367897757	1860	1779	1860	1779	2159
300	20250310	151800	363948452	1822	1786	1822	1770	3144
301	20250310	151700	358314830	1782	1782	1782	1782	0
302	20250310	151600	358314830	1782	1782	1782	1782	0
303	20250310	151500	358314830	1782	1782	1782	1782	0
304	20250310	151400	358314830	1782	1785	1785	1782	6780
305	20250310	151300	346230259	1780	1780	1780	1780	0
306	20250310	151200	346230259	1780	1780	1780	1780	0
307	20250310	151100	346230259	1780	1781	1781	1780	5000
308	20250310	151000	337330207	1781	1800	1801	1777	24928
309	20250310	150900	292570416	1800	1813	1813	1799	10876
310	20250310	150800	272959889	1813	1810	1830	1807	4535
311	20250310	150700	264750700	1830	1830	1830	1830	1
312	20250310	150600	264748870	1810	1810	1810	1810	22
313	20250310	150500	264709050	1819	1820	1820	1819	1150
314	20250310	150400	262617050	1830	1830	1830	1830	635
315	20250310	150300	261455000	1830	1830	1830	1830	0
316	20250310	150200	261455000	1830	1830	1830	1830	0
317	20250310	150100	261455000	1830	1834	1834	1830	1434
318	20250310	150000	258829705	1835	1835	1835	1834	137
319	20250310	145900	258578314	1835	1835	1835	1835	0
320	20250310	145800	258578314	1835	1835	1835	1835	0
321	20250310	145700	258578314	1835	1835	1835	1835	139
322	20250310	145600	258323249	1835	1835	1835	1835	621
323	20250310	145500	257183714	1835	1836	1836	1835	2241
324	20250310	145400	253071065	1835	1835	1835	1835	0
325	20250310	145300	253071065	1835	1835	1835	1835	0
326	20250310	145200	253071065	1835	1835	1835	1835	0
327	20250310	145100	253071065	1835	1835	1835	1835	0
328	20250310	145000	253071065	1835	1835	1835	1835	0
329	20250310	144900	253071065	1835	1835	1835	1835	0
330	20250310	144800	253071065	1835	1835	1835	1835	1
331	20250310	144700	253069230	1850	1850	1850	1850	84
332	20250310	144600	252913830	1850	1850	1850	1850	1013
333	20250310	144500	251039780	1850	1850	1850	1850	539
334	20250310	144400	250042630	1850	1850	1850	1850	0
335	20250310	144300	250042630	1850	1850	1850	1850	0
336	20250310	144200	250042630	1850	1850	1850	1850	0
337	20250310	144100	250042630	1850	1840	1850	1840	739
338	20250310	144000	248677480	1840	1840	1840	1840	500
339	20250310	143900	247757480	1840	1836	1840	1836	4376
340	20250310	143800	239715786	1823	1818	1823	1818	2491
341	20250310	143700	235181033	1818	1818	1818	1818	0
342	20250310	143600	235181033	1818	1810	1818	1810	1000
343	20250310	143500	233366594	1800	1800	1800	1800	0
344	20250310	143400	233366594	1800	1800	1800	1800	701
345	20250310	143300	232104794	1800	1800	1800	1800	0
346	20250310	143200	232104794	1800	1800	1800	1800	266
347	20250310	143100	231625994	1800	1800	1800	1800	0
348	20250310	143000	231625994	1800	1800	1800	1800	0
349	20250310	142900	231625994	1800	1800	1800	1800	2
350	20250310	142800	231622394	1800	1800	1800	1800	0
351	20250310	142700	231622394	1800	1802	1802	1800	4059
352	20250310	142600	224313433	1801	1801	1801	1801	0
353	20250310	142500	224313433	1801	1801	1801	1801	0
354	20250310	142400	224313433	1801	1801	1801	1801	1000
355	20250310	142300	222512433	1812	1812	1812	1812	0
356	20250310	142200	222512433	1812	1812	1812	1812	0
357	20250310	142100	222512433	1812	1812	1812	1812	0
358	20250310	142000	222512433	1812	1812	1812	1812	160
359	20250310	141900	222222513	1801	1801	1801	1801	1000
360	20250310	141800	220421513	1812	1812	1812	1812	0
361	20250310	141700	220421513	1812	1809	1812	1809	10
362	20250310	141600	220403408	1801	1801	1801	1801	300
363	20250310	141500	219863108	1801	1801	1801	1801	0
364	20250310	141400	219863108	1801	1801	1801	1801	500
365	20250310	141300	218962608	1813	1813	1813	1813	0
366	20250310	141200	218962608	1813	1813	1813	1813	0
367	20250310	141100	218962608	1813	1813	1813	1813	0
368	20250310	141000	218962608	1813	1813	1813	1813	0
369	20250310	140900	218962608	1813	1813	1813	1813	0
370	20250310	140800	218962608	1813	1813	1813	1813	0
371	20250310	140700	218962608	1813	1813	1813	1813	0
372	20250310	140600	218962608	1813	1813	1813	1813	0
373	20250310	140500	218962608	1813	1813	1813	1813	0
374	20250310	140400	218962608	1813	1813	1813	1813	0
375	20250310	140300	218962608	1813	1813	1813	1813	0
376	20250310	140200	218962608	1813	1813	1813	1813	0
377	20250310	140100	218962608	1813	1813	1813	1813	10
378	20250310	140000	218944478	1799	1799	1799	1799	1310
379	20250310	135900	216587788	1799	1801	1801	1799	740
380	20250310	135800	215256237	1801	1801	1801	1801	0
381	20250310	135700	215256237	1801	1801	1801	1801	0
382	20250310	135600	215256237	1801	1801	1801	1801	0
383	20250310	135500	215256237	1801	1802	1802	1800	4830
384	20250310	135400	206558236	1801	1801	1801	1801	0
385	20250310	135300	206558236	1801	1801	1801	1801	0
386	20250310	135200	206558236	1801	1801	1801	1801	0
387	20250310	135100	206558236	1801	1801	1801	1801	0
388	20250310	135000	206558236	1801	1801	1801	1801	0
389	20250310	134900	206558236	1801	1801	1801	1801	200
390	20250310	134800	206198036	1801	1801	1801	1801	14
391	20250310	134700	206172822	1801	1801	1801	1801	0
392	20250310	134600	206172822	1801	1801	1801	1801	0
393	20250310	134500	206172822	1801	1801	1801	1801	0
394	20250310	134400	206172822	1801	1804	1804	1801	1050
395	20250310	134300	204281193	1823	1823	1823	1823	0
396	20250310	134200	204281193	1823	1823	1823	1823	0
397	20250310	134100	204281193	1823	1823	1823	1823	0
398	20250310	134000	204281193	1823	1823	1823	1823	0
399	20250310	133900	204281193	1823	1823	1823	1823	0
400	20250310	133800	204281193	1823	1823	1823	1823	0
401	20250310	133700	204281193	1823	1823	1823	1823	50
402	20250310	133600	204190043	1823	1823	1823	1823	0
403	20250310	133500	204190043	1823	1823	1823	1823	0
404	20250310	133400	204190043	1823	1823	1823	1823	0
405	20250310	133300	204190043	1823	1823	1823	1823	0
406	20250310	133200	204190043	1823	1823	1823	1823	0
407	20250310	133100	204190043	1823	1823	1823	1823	0
408	20250310	133000	204190043	1823	1823	1823	1823	0
409	20250310	132900	204190043	1823	1823	1823	1823	0
410	20250310	132800	204190043	1823	1823	1823	1823	222
411	20250310	132700	203785337	1820	1820	1820	1820	0
412	20250310	132600	203785337	1820	1820	1820	1820	0
413	20250310	132500	203785337	1820	1820	1820	1820	371
414	20250310	132400	203110117	1820	1820	1820	1820	0
415	20250310	132300	203110117	1820	1820	1820	1820	0
416	20250310	132200	203110117	1820	1820	1820	1820	629
417	20250310	132100	201965337	1801	1815	1815	1801	2000
418	20250310	132000	198351004	1812	1812	1812	1812	500
419	20250310	131900	197445004	1810	1806	1810	1806	2225
420	20250310	131800	193420818	1804	1799	1804	1799	962
421	20250310	131700	191686041	1800	1800	1800	1800	0
422	20250310	131600	191686041	1800	1800	1800	1800	20
423	20250310	131500	191650041	1806	1806	1806	1806	0
424	20250310	131400	191650041	1806	1806	1806	1806	0
425	20250310	131300	191650041	1806	1806	1806	1806	0
426	20250310	131200	191650041	1806	1806	1806	1806	0
427	20250310	131100	191650041	1806	1806	1806	1806	1
428	20250310	131000	191648235	1760	1760	1760	1760	0
429	20250310	130900	191648235	1760	1799	1799	1760	5000
430	20250310	130800	182790863	1799	1799	1799	1799	0
431	20250310	130700	182790863	1799	1799	1799	1799	0
432	20250310	130600	182790863	1799	1799	1799	1799	0
433	20250310	130500	182790863	1799	1799	1799	1799	0
434	20250310	130400	182790863	1799	1799	1799	1799	438
435	20250310	130300	182002901	1799	1799	1799	1799	0
436	20250310	130200	182002901	1799	1799	1799	1799	738
437	20250310	130100	180675239	1799	1799	1799	1799	0
438	20250310	130000	180675239	1799	1799	1799	1799	0
439	20250310	125900	180675239	1799	1799	1799	1799	1
440	20250310	125800	180673440	1792	1792	1792	1792	0
441	20250310	125700	180673440	1792	1792	1792	1792	0
442	20250310	125600	180673440	1792	1792	1792	1792	0
443	20250310	125500	180673440	1792	1792	1792	1792	0
444	20250310	125400	180673440	1792	1792	1792	1792	0
445	20250310	125300	180673440	1792	1792	1792	1792	0
446	20250310	125200	180673440	1792	1792	1792	1792	0
447	20250310	125100	180673440	1792	1795	1795	1792	329
448	20250310	125000	180083185	1792	1792	1792	1792	100
449	20250310	124900	179903985	1792	1792	1792	1792	0
450	20250310	124800	179903985	1792	1792	1792	1792	6
451	20250310	124700	179893233	1792	1792	1792	1792	604
452	20250310	124600	178810865	1795	1795	1795	1795	501
453	20250310	124500	177911570	1799	1799	1799	1799	0
454	20250310	124400	177911570	1799	1799	1799	1799	0
455	20250310	124300	177911570	1799	1799	1799	1799	0
456	20250310	124200	177911570	1799	1799	1799	1799	0
457	20250310	124100	177911570	1799	1799	1799	1799	0
458	20250310	124000	177911570	1799	1799	1799	1799	0
459	20250310	123900	177911570	1799	1799	1799	1799	1000
460	20250310	123800	176112570	1799	1799	1799	1799	500
461	20250310	123700	175213070	1786	1786	1786	1786	0
462	20250310	123600	175213070	1786	1799	1799	1786	153
463	20250310	123500	174938497	1799	1799	1799	1799	0
464	20250310	123400	174938497	1799	1799	1799	1799	0
465	20250310	123300	174938497	1799	1799	1799	1799	100
466	20250310	123200	174758597	1799	1799	1799	1799	29
467	20250310	123100	174706426	1799	1799	1799	1799	0
468	20250310	123000	174706426	1799	1799	1799	1799	0
469	20250310	122900	174706426	1799	1799	1799	1799	0
470	20250310	122800	174706426	1799	1799	1799	1799	0
471	20250310	122700	174706426	1799	1799	1800	1799	707
472	20250310	122600	173433933	1799	1799	1799	1799	0
473	20250310	122500	173433933	1799	1799	1799	1799	0
474	20250310	122400	173433933	1799	1799	1799	1799	0
475	20250310	122300	173433933	1799	1799	1799	1799	0
476	20250310	122200	173433933	1799	1799	1799	1799	0
477	20250310	122100	173433933	1799	1799	1799	1799	0
478	20250310	122000	173433933	1799	1805	1805	1799	8632
479	20250310	121900	157863450	1807	1807	1807	1807	0
480	20250310	121800	157863450	1807	1807	1807	1807	0
481	20250310	121700	157863450	1807	1807	1807	1807	0
482	20250310	121600	157863450	1807	1807	1807	1807	0
483	20250310	121500	157863450	1807	1807	1807	1807	0
484	20250310	121400	157863450	1807	1807	1807	1807	29
485	20250310	121300	157811047	1807	1807	1807	1807	6
486	20250310	121200	157800205	1805	1810	1810	1805	410
487	20250310	121100	157058155	1803	1810	1810	1803	347
488	20250310	121000	156430099	1798	1797	1798	1797	2595
489	20250310	120900	151764870	1797	1797	1797	1797	0
490	20250310	120800	151764870	1797	1797	1797	1797	300
491	20250310	120700	151225770	1797	1797	1797	1797	0
492	20250310	120600	151225770	1797	1797	1797	1797	0
493	20250310	120500	151225770	1797	1797	1797	1797	0
494	20250310	120400	151225770	1797	1797	1797	1797	100
495	20250310	120300	151046070	1797	1797	1797	1797	1001
496	20250310	120200	149247273	1790	1790	1790	1790	0
497	20250310	120100	149247273	1790	1790	1790	1790	0
498	20250310	120000	149247273	1790	1790	1790	1790	526
499	20250310	115900	148305733	1790	1790	1790	1790	0
500	20250310	115800	148305733	1790	1790	1790	1790	0
501	20250310	115700	148305733	1790	1790	1790	1790	0
502	20250310	115600	148305733	1790	1790	1790	1790	0
503	20250310	115500	148305733	1790	1790	1790	1790	400
504	20250310	115400	147589733	1790	1790	1790	1790	0
505	20250310	115300	147589733	1790	1790	1790	1790	74
506	20250310	115200	147457273	1790	1790	1790	1790	326
507	20250310	115100	146873733	1790	1790	1790	1790	0
508	20250310	115000	146873733	1790	1790	1790	1790	0
509	20250310	114900	146873733	1790	1790	1790	1790	0
510	20250310	114800	146873733	1790	1790	1790	1790	0
511	20250310	114700	146873733	1790	1790	1790	1790	0
512	20250310	114600	146873733	1790	1794	1794	1790	536
513	20250310	114500	145914169	1790	1790	1790	1790	0
514	20250310	114400	145914169	1790	1790	1790	1790	0
515	20250310	114300	145914169	1790	1790	1790	1790	0
516	20250310	114200	145914169	1790	1790	1790	1790	0
517	20250310	114100	145914169	1790	1790	1790	1790	0
518	20250310	114000	145914169	1790	1790	1790	1790	0
519	20250310	113900	145914169	1790	1790	1790	1790	0
520	20250310	113800	145914169	1790	1790	1790	1790	2606
521	20250310	113700	141249429	1790	1790	1790	1790	0
522	20250310	113600	141249429	1790	1790	1790	1790	0
523	20250310	113500	141249429	1790	1790	1790	1790	0
524	20250310	113400	141249429	1790	1790	1790	1790	0
525	20250310	113300	141249429	1790	1790	1790	1790	0
526	20250310	113200	141249429	1790	1790	1790	1790	0
527	20250310	113100	141249429	1790	1790	1790	1790	0
528	20250310	113000	141249429	1790	1790	1790	1790	0
529	20250310	112900	141249429	1790	1790	1790	1790	65
530	20250310	112800	141133079	1775	1775	1775	1775	0
531	20250310	112700	141133079	1775	1775	1775	1775	0
532	20250310	112600	141133079	1775	1786	1789	1775	1509
533	20250310	112500	138438210	1779	1779	1779	1779	0
534	20250310	112400	138438210	1779	1773	1779	1773	3199
535	20250310	112300	132754858	1772	1772	1772	1772	0
536	20250310	112200	132754858	1772	1770	1772	1770	694
537	20250310	112100	131526078	1768	1768	1768	1768	163
538	20250310	112000	131237894	1762	1762	1762	1762	0
539	20250310	111900	131237894	1762	1762	1762	1762	0
540	20250310	111800	131237894	1762	1762	1762	1762	0
541	20250310	111700	131237894	1762	1762	1762	1762	0
542	20250310	111600	131237894	1762	1755	1762	1755	172
543	20250310	111500	130934837	1750	1750	1750	1750	0
544	20250310	111400	130934837	1750	1750	1750	1750	1
545	20250310	111300	130933087	1750	1750	1750	1750	1000
546	20250310	111200	129183087	1747	1747	1747	1747	0
547	20250310	111100	129183087	1747	1747	1747	1747	0
548	20250310	111000	129183087	1747	1747	1747	1747	0
549	20250310	110900	129183087	1747	1747	1747	1747	0
550	20250310	110800	129183087	1747	1748	1748	1747	293
551	20250310	110700	128671176	1748	1750	1750	1748	1995
552	20250310	110600	125183684	1748	1748	1748	1748	0
553	20250310	110500	125183684	1748	1748	1748	1748	0
554	20250310	110400	125183684	1748	1748	1748	1748	0
555	20250310	110300	125183684	1748	1748	1748	1748	0
556	20250310	110200	125183684	1748	1748	1748	1748	0
557	20250310	110100	125183684	1748	1748	1748	1748	0
558	20250310	110000	125183684	1748	1748	1748	1748	0
559	20250310	105900	125183684	1748	1748	1748	1748	0
560	20250310	105800	125183684	1748	1748	1748	1748	0
561	20250310	105700	125183684	1748	1748	1748	1748	0
562	20250310	105600	125183684	1748	1748	1748	1748	0
563	20250310	105500	125183684	1748	1748	1748	1748	0
564	20250310	105400	125183684	1748	1748	1748	1748	0
565	20250310	105300	125183684	1748	1748	1748	1748	101
566	20250310	105200	125007136	1748	1748	1748	1748	0
567	20250310	105100	125007136	1748	1748	1748	1748	17
568	20250310	105000	124977420	1748	1748	1748	1748	0
569	20250310	104900	124977420	1748	1748	1748	1748	310
570	20250310	104800	124435540	1748	1748	1748	1748	0
571	20250310	104700	124435540	1748	1748	1748	1748	0
572	20250310	104600	124435540	1748	1748	1748	1748	0
573	20250310	104500	124435540	1748	1748	1748	1748	0
574	20250310	104400	124435540	1748	1750	1750	1748	50
575	20250310	104300	124348070	1750	1750	1750	1750	0
576	20250310	104200	124348070	1750	1750	1750	1750	0
577	20250310	104100	124348070	1750	1750	1750	1750	0
578	20250310	104000	124348070	1750	1750	1750	1750	3043
579	20250310	103900	119022820	1750	1750	1750	1750	0
580	20250310	103800	119022820	1750	1750	1750	1750	0
581	20250310	103700	119022820	1750	1750	1750	1750	0
582	20250310	103600	119022820	1750	1750	1750	1750	0
583	20250310	103500	119022820	1750	1750	1750	1750	0
584	20250310	103400	119022820	1750	1750	1750	1750	0
585	20250310	103300	119022820	1750	1750	1750	1750	0
586	20250310	103200	119022820	1750	1753	1753	1750	1469
587	20250310	103100	116451221	1753	1753	1753	1753	171
588	20250310	103000	116151458	1752	1752	1752	1752	0
589	20250310	102900	116151458	1752	1756	1756	1752	104
590	20250310	102800	115968842	1756	1756	1756	1756	0
591	20250310	102700	115968842	1756	1759	1759	1756	678
592	20250310	102600	114777354	1776	1776	1776	1776	0
593	20250310	102500	114777354	1776	1776	1776	1776	0
594	20250310	102400	114777354	1776	1776	1776	1776	0
595	20250310	102300	114777354	1776	1776	1776	1776	0
596	20250310	102200	114777354	1776	1776	1776	1776	40
597	20250310	102100	114706314	1776	1776	1776	1776	0
598	20250310	102000	114706314	1776	1776	1776	1776	0
599	20250310	101900	114706314	1776	1776	1776	1776	0
600	20250310	101800	114706314	1776	1776	1776	1776	100
601	20250310	101700	114528714	1776	1776	1776	1776	0
602	20250310	101600	114528714	1776	1776	1776	1776	0
603	20250310	101500	114528714	1776	1776	1776	1776	0
604	20250310	101400	114528714	1776	1776	1776	1776	0
605	20250310	101300	114528714	1776	1776	1776	1776	0
606	20250310	101200	114528714	1776	1776	1776	1776	0
607	20250310	101100	114528714	1776	1776	1776	1776	0
608	20250310	101000	114528714	1776	1776	1776	1776	70
609	20250310	100900	114404394	1770	1770	1770	1770	0
610	20250310	100800	114404394	1770	1770	1770	1770	0
611	20250310	100700	114404394	1770	1770	1770	1770	0
612	20250310	100600	114404394	1770	1770	1770	1770	600
613	20250310	100500	113342394	1770	1770	1770	1770	8
614	20250310	100400	113328234	1770	1770	1770	1770	0
615	20250310	100300	113328234	1770	1759	1770	1759	520
616	20250310	100200	112409604	1759	1759	1759	1759	40
617	20250310	100100	112339244	1759	1759	1759	1759	0
618	20250310	100000	112339244	1759	1743	1759	1743	200
619	20250310	095900	111990484	1729	1751	1751	1729	3676
620	20250310	095800	105602356	1750	1763	1763	1750	5349
621	20250310	095700	96193101	1776	1776	1776	1776	0
622	20250310	095600	96193101	1776	1776	1776	1776	0
623	20250310	095500	96193101	1776	1776	1776	1776	0
624	20250310	095400	96193101	1776	1776	1776	1776	0
625	20250310	095300	96193101	1776	1776	1776	1776	1
626	20250310	095200	96191325	1777	1777	1777	1777	10
627	20250310	095100	96173555	1777	1776	1777	1776	10
628	20250310	095000	96155788	1761	1761	1761	1761	100
629	20250310	094900	95979688	1777	1777	1777	1777	31
630	20250310	094800	95924601	1777	1777	1777	1777	1000
631	20250310	094700	94147601	1777	1759	1777	1759	2672
632	20250310	094600	89427048	1758	1757	1758	1757	362
633	20250310	094500	88790743	1750	1750	1750	1750	1079
634	20250310	094400	86902493	1778	1778	1778	1778	0
635	20250310	094300	86902493	1778	1752	1778	1729	5298
636	20250310	094200	77692662	1752	1752	1752	1752	1
637	20250310	094100	77690910	1779	1779	1779	1779	0
638	20250310	094000	77690910	1779	1779	1779	1779	500
639	20250310	093900	76801410	1779	1779	1779	1779	10
640	20250310	093800	76783620	1761	1742	1761	1738	11458
641	20250310	093700	56729635	1746	1746	1746	1746	2
642	20250310	093600	56726143	1746	1746	1746	1746	2
643	20250310	093500	56722651	1746	1746	1746	1746	2
644	20250310	093400	56719159	1746	1735	1746	1735	1192
645	20250310	093300	54647760	1745	1726	1745	1726	245
646	20250310	093200	54224605	1740	1740	1740	1740	0
647	20250310	093100	54224605	1740	1738	1740	1738	182
648	20250310	093000	53907947	1739	1728	1739	1726	1481
649	20250310	092900	51347815	1728	1728	1728	1728	0
650	20250310	092800	51347815	1728	1739	1756	1728	2595
651	20250310	092700	46855422	1729	1757	1757	1729	701
652	20250310	092600	45637782	1757	1741	1757	1741	171
653	20250310	092500	45339911	1741	1757	1757	1730	1520
654	20250310	092400	42709010	1755	1755	1755	1755	0
655	20250310	092300	42709010	1755	1755	1755	1755	210
656	20250310	092200	42340460	1757	1751	1757	1730	4494
657	20250310	092100	34525893	1750	1760	1761	1750	2283
658	20250310	092000	30517947	1743	1743	1743	1743	22
659	20250310	091900	30479601	1760	1750	1760	1749	1987
660	20250310	091800	27000733	1750	1734	1751	1734	758
661	20250310	091700	25681387	1726	1726	1726	1726	10
662	20250310	091600	25664127	1709	1715	1715	1709	1001
663	20250310	091500	23950222	1710	1768	1768	1702	7338
664	20250310	091400	11314714	1789	1789	1789	1789	0
665	20250310	091300	11314714	1789	1789	1789	1789	2
666	20250310	091200	11311136	1789	1789	1789	1768	19
667	20250310	091100	11277271	1781	1802	1802	1781	1660
668	20250310	091000	8294320	1811	1821	1821	1811	2585
669	20250310	090900	3590657	1822	1837	1837	1822	585
670	20250310	090800	2517287	1839	1839	1839	1839	0
671	20250310	090700	2517287	1839	1870	1870	1839	138
672	20250310	090600	2260715	1870	1840	1870	1840	72
673	20250310	090500	2127935	1840	1840	1840	1840	0
674	20250310	090400	2127935	1840	1841	1841	1840	313
675	20250310	090300	1551852	1842	1884	1884	1842	704
676	20250310	090200	248464	1840	1840	1840	1840	0
677	20250310	090100	248464	1840	1840	1840	1840	94
678	20250310	090000	75504	1840	1842	1842	1840	41