KissMeData/344860/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	212600	76968022	1662	1662	1662	1662	232
3	20250310	212500	76968022	1662	1662	1662	1662	0
4	20250310	212400	76968022	1662	1662	1662	1662	0
5	20250310	212300	76968022	1662	1662	1662	1662	0
6	20250310	212200	76968022	1662	1662	1662	1662	0
7	20250310	212100	76968022	1662	1662	1662	1662	0
8	20250310	212000	76968022	1662	1662	1662	1662	0
9	20250310	211900	76968022	1662	1662	1662	1662	0
10	20250310	211800	76968022	1662	1662	1662	1662	0
11	20250310	211700	76968022	1662	1662	1662	1662	0
12	20250310	211600	76968022	1662	1662	1662	1662	0
13	20250310	211500	76968022	1662	1662	1662	1662	0
14	20250310	211400	76968022	1662	1662	1662	1662	0
15	20250310	211300	76968022	1662	1662	1662	1662	0
16	20250310	211200	76968022	1662	1662	1662	1662	0
17	20250310	211100	76968022	1662	1662	1662	1662	0
18	20250310	211000	76968022	1662	1662	1662	1662	0
19	20250310	210900	76968022	1662	1662	1662	1662	0
20	20250310	210800	76968022	1662	1662	1662	1662	0
21	20250310	210700	76968022	1662	1662	1662	1662	0
22	20250310	210600	76968022	1662	1662	1662	1662	0
23	20250310	210500	76968022	1662	1662	1662	1662	0
24	20250310	210400	76968022	1662	1662	1662	1662	0
25	20250310	210300	76968022	1662	1662	1662	1662	0
26	20250310	210200	76968022	1662	1662	1662	1662	0
27	20250310	210100	76968022	1662	1662	1662	1662	0
28	20250310	210000	76968022	1662	1662	1662	1662	0
29	20250310	205900	76968022	1662	1662	1662	1662	0
30	20250310	205800	76968022	1662	1662	1662	1662	0
31	20250310	205700	76968022	1662	1662	1662	1662	0
32	20250310	205600	76968022	1662	1662	1662	1662	232
33	20250310	205500	76968022	1662	1662	1662	1662	0
34	20250310	205400	76968022	1662	1662	1662	1662	0
35	20250310	205300	76968022	1662	1662	1662	1662	0
36	20250310	205200	76968022	1662	1662	1662	1662	0
37	20250310	205100	76968022	1662	1662	1662	1662	0
38	20250310	205000	76968022	1662	1662	1662	1662	0
39	20250310	204900	76968022	1662	1662	1662	1662	0
40	20250310	204800	76968022	1662	1662	1662	1662	0
41	20250310	204700	76968022	1662	1662	1662	1662	0
42	20250310	204600	76968022	1662	1662	1662	1662	0
43	20250310	204500	76968022	1662	1662	1662	1662	0
44	20250310	204400	76968022	1662	1662	1662	1662	0
45	20250310	204300	76968022	1662	1662	1662	1662	0
46	20250310	204200	76968022	1662	1662	1662	1662	0
47	20250310	204100	76968022	1662	1662	1662	1662	0
48	20250310	204000	76968022	1662	1662	1662	1662	0
49	20250310	203900	76968022	1662	1662	1662	1662	0
50	20250310	203800	76968022	1662	1662	1662	1662	0
51	20250310	203700	76968022	1662	1662	1662	1662	0
52	20250310	203600	76968022	1662	1662	1662	1662	0
53	20250310	203500	76968022	1662	1662	1662	1662	0
54	20250310	203400	76968022	1662	1662	1662	1662	0
55	20250310	203300	76968022	1662	1662	1662	1662	0
56	20250310	203200	76968022	1662	1662	1662	1662	0
57	20250310	203100	76968022	1662	1662	1662	1662	0
58	20250310	203000	76968022	1662	1662	1662	1662	0
59	20250310	202900	76968022	1662	1662	1662	1662	0
60	20250310	202800	76968022	1662	1662	1662	1662	0
61	20250310	202700	76968022	1662	1662	1662	1662	0
62	20250310	202600	76968022	1662	1662	1662	1662	232
63	20250310	202500	76968022	1662	1662	1662	1662	0
64	20250310	202400	76968022	1662	1662	1662	1662	0
65	20250310	202300	76968022	1662	1662	1662	1662	0
66	20250310	202200	76968022	1662	1662	1662	1662	0
67	20250310	202100	76968022	1662	1662	1662	1662	0
68	20250310	202000	76968022	1662	1662	1662	1662	0
69	20250310	201900	76968022	1662	1662	1662	1662	0
70	20250310	201800	76968022	1662	1662	1662	1662	0
71	20250310	201700	76968022	1662	1662	1662	1662	0
72	20250310	201600	76968022	1662	1662	1662	1662	0
73	20250310	201500	76968022	1662	1662	1662	1662	0
74	20250310	201400	76968022	1662	1662	1662	1662	0
75	20250310	201300	76968022	1662	1662	1662	1662	0
76	20250310	201200	76968022	1662	1662	1662	1662	0
77	20250310	201100	76968022	1662	1662	1662	1662	0
78	20250310	201000	76968022	1662	1662	1662	1662	0
79	20250310	200900	76968022	1662	1662	1662	1662	0
80	20250310	200800	76968022	1662	1662	1662	1662	0
81	20250310	200700	76968022	1662	1662	1662	1662	0
82	20250310	200600	76968022	1662	1662	1662	1662	0
83	20250310	200500	76968022	1662	1662	1662	1662	0
84	20250310	200400	76968022	1662	1662	1662	1662	0
85	20250310	200300	76968022	1662	1662	1662	1662	0
86	20250310	200200	76968022	1662	1662	1662	1662	0
87	20250310	200100	76968022	1662	1662	1662	1662	0
88	20250310	200000	76968022	1662	1662	1662	1662	0
89	20250310	195900	76968022	1662	1662	1662	1662	0
90	20250310	195800	76968022	1662	1662	1662	1662	0
91	20250310	195700	76968022	1662	1662	1662	1662	0
92	20250310	195600	76968022	1662	1662	1662	1662	232
93	20250310	195500	76968022	1662	1662	1662	1662	0
94	20250310	195400	76968022	1662	1662	1662	1662	0
95	20250310	195300	76968022	1662	1662	1662	1662	0
96	20250310	195200	76968022	1662	1662	1662	1662	0
97	20250310	195100	76968022	1662	1662	1662	1662	0
98	20250310	195000	76968022	1662	1662	1662	1662	0
99	20250310	194900	76968022	1662	1662	1662	1662	0
100	20250310	194800	76968022	1662	1662	1662	1662	0
101	20250310	194700	76968022	1662	1662	1662	1662	0
102	20250310	194600	76968022	1662	1662	1662	1662	0
103	20250310	194500	76968022	1662	1662	1662	1662	0
104	20250310	194400	76968022	1662	1662	1662	1662	0
105	20250310	194300	76968022	1662	1662	1662	1662	0
106	20250310	194200	76968022	1662	1662	1662	1662	0
107	20250310	194100	76968022	1662	1662	1662	1662	0
108	20250310	194000	76968022	1662	1662	1662	1662	0
109	20250310	193900	76968022	1662	1662	1662	1662	0
110	20250310	193800	76968022	1662	1662	1662	1662	0
111	20250310	193700	76968022	1662	1662	1662	1662	0
112	20250310	193600	76968022	1662	1662	1662	1662	0
113	20250310	193500	76968022	1662	1662	1662	1662	0
114	20250310	193400	76968022	1662	1662	1662	1662	0
115	20250310	193300	76968022	1662	1662	1662	1662	0
116	20250310	193200	76968022	1662	1662	1662	1662	0
117	20250310	193100	76968022	1662	1662	1662	1662	0
118	20250310	193000	76968022	1662	1662	1662	1662	0
119	20250310	192900	76968022	1662	1662	1662	1662	0
120	20250310	192800	76968022	1662	1662	1662	1662	0
121	20250310	192700	76968022	1662	1662	1662	1662	0
122	20250310	192600	76968022	1662	1662	1662	1662	232
123	20250310	192500	76968022	1662	1662	1662	1662	0
124	20250310	192400	76968022	1662	1662	1662	1662	0
125	20250310	192300	76968022	1662	1662	1662	1662	0
126	20250310	192200	76968022	1662	1662	1662	1662	0
127	20250310	192100	76968022	1662	1662	1662	1662	0
128	20250310	192000	76968022	1662	1662	1662	1662	0
129	20250310	191900	76968022	1662	1662	1662	1662	0
130	20250310	191800	76968022	1662	1662	1662	1662	0
131	20250310	191700	76968022	1662	1662	1662	1662	0
132	20250310	191600	76968022	1662	1662	1662	1662	0
133	20250310	191500	76968022	1662	1662	1662	1662	0
134	20250310	191400	76968022	1662	1662	1662	1662	0
135	20250310	191300	76968022	1662	1662	1662	1662	0
136	20250310	191200	76968022	1662	1662	1662	1662	0
137	20250310	191100	76968022	1662	1662	1662	1662	0
138	20250310	191000	76968022	1662	1662	1662	1662	0
139	20250310	190900	76968022	1662	1662	1662	1662	0
140	20250310	190800	76968022	1662	1662	1662	1662	0
141	20250310	190700	76968022	1662	1662	1662	1662	0
142	20250310	190600	76968022	1662	1662	1662	1662	0
143	20250310	190500	76968022	1662	1662	1662	1662	0
144	20250310	190400	76968022	1662	1662	1662	1662	0
145	20250310	190300	76968022	1662	1662	1662	1662	0
146	20250310	190200	76968022	1662	1662	1662	1662	0
147	20250310	190100	76968022	1662	1662	1662	1662	0
148	20250310	190000	76968022	1662	1662	1662	1662	0
149	20250310	185900	76968022	1662	1662	1662	1662	0
150	20250310	185800	76968022	1662	1662	1662	1662	0
151	20250310	185700	76968022	1662	1662	1662	1662	0
152	20250310	185600	76968022	1662	1662	1662	1662	232
153	20250310	185500	76968022	1662	1662	1662	1662	0
154	20250310	185400	76968022	1662	1662	1662	1662	0
155	20250310	185300	76968022	1662	1662	1662	1662	0
156	20250310	185200	76968022	1662	1662	1662	1662	0
157	20250310	185100	76968022	1662	1662	1662	1662	0
158	20250310	185000	76968022	1662	1662	1662	1662	0
159	20250310	184900	76968022	1662	1662	1662	1662	0
160	20250310	184800	76968022	1662	1662	1662	1662	0
161	20250310	184700	76968022	1662	1662	1662	1662	0
162	20250310	184600	76968022	1662	1662	1662	1662	0
163	20250310	184500	76968022	1662	1662	1662	1662	0
164	20250310	184400	76968022	1662	1662	1662	1662	0
165	20250310	184300	76968022	1662	1662	1662	1662	0
166	20250310	184200	76968022	1662	1662	1662	1662	0
167	20250310	184100	76968022	1662	1662	1662	1662	0
168	20250310	184000	76968022	1662	1662	1662	1662	0
169	20250310	183900	76968022	1662	1662	1662	1662	0
170	20250310	183800	76968022	1662	1662	1662	1662	0
171	20250310	183700	76968022	1662	1662	1662	1662	0
172	20250310	183600	76968022	1662	1662	1662	1662	0
173	20250310	183500	76968022	1662	1662	1662	1662	0
174	20250310	183400	76968022	1662	1662	1662	1662	0
175	20250310	183300	76968022	1662	1662	1662	1662	0
176	20250310	183200	76968022	1662	1662	1662	1662	0
177	20250310	183100	76968022	1662	1662	1662	1662	0
178	20250310	183000	76968022	1662	1662	1662	1662	0
179	20250310	182900	76968022	1662	1662	1662	1662	0
180	20250310	182800	76968022	1662	1662	1662	1662	0
181	20250310	182700	76968022	1662	1662	1662	1662	0
182	20250310	182600	76968022	1662	1662	1662	1662	232
183	20250310	182500	76968022	1662	1662	1662	1662	0
184	20250310	182400	76968022	1662	1662	1662	1662	0
185	20250310	182300	76968022	1662	1662	1662	1662	0
186	20250310	182200	76968022	1662	1662	1662	1662	0
187	20250310	182100	76968022	1662	1662	1662	1662	0
188	20250310	182000	76968022	1662	1662	1662	1662	0
189	20250310	181900	76968022	1662	1662	1662	1662	0
190	20250310	181800	76968022	1662	1662	1662	1662	0
191	20250310	181700	76968022	1662	1662	1662	1662	0
192	20250310	181600	76968022	1662	1662	1662	1662	0
193	20250310	181500	76968022	1662	1662	1662	1662	0
194	20250310	181400	76968022	1662	1662	1662	1662	0
195	20250310	181300	76968022	1662	1662	1662	1662	0
196	20250310	181200	76968022	1662	1662	1662	1662	0
197	20250310	181100	76968022	1662	1662	1662	1662	0
198	20250310	181000	76968022	1662	1662	1662	1662	0
199	20250310	180900	76968022	1662	1662	1662	1662	0
200	20250310	180800	76968022	1662	1662	1662	1662	0
201	20250310	180700	76968022	1662	1662	1662	1662	0
202	20250310	180600	76968022	1662	1662	1662	1662	0
203	20250310	180500	76968022	1662	1662	1662	1662	0
204	20250310	180400	76968022	1662	1662	1662	1662	0
205	20250310	180300	76968022	1662	1662	1662	1662	0
206	20250310	180200	76968022	1662	1662	1662	1662	0
207	20250310	180100	76968022	1662	1662	1662	1662	0
208	20250310	180000	76968022	1662	1662	1662	1662	0
209	20250310	175900	76968022	1662	1662	1662	1662	0
210	20250310	175800	76968022	1662	1662	1662	1662	0
211	20250310	175700	76968022	1662	1662	1662	1662	0
212	20250310	175600	76968022	1662	1662	1662	1662	232
213	20250310	175500	76968022	1662	1662	1662	1662	0
214	20250310	175400	76968022	1662	1662	1662	1662	0
215	20250310	175300	76968022	1662	1662	1662	1662	0
216	20250310	175200	76968022	1662	1662	1662	1662	0
217	20250310	175100	76968022	1662	1662	1662	1662	0
218	20250310	175000	76968022	1662	1662	1662	1662	0
219	20250310	174900	76968022	1662	1662	1662	1662	0
220	20250310	174800	76968022	1662	1662	1662	1662	0
221	20250310	174700	76968022	1662	1662	1662	1662	0
222	20250310	174600	76968022	1662	1662	1662	1662	0
223	20250310	174500	76968022	1662	1662	1662	1662	0
224	20250310	174400	76968022	1662	1662	1662	1662	0
225	20250310	174300	76968022	1662	1662	1662	1662	0
226	20250310	174200	76968022	1662	1662	1662	1662	0
227	20250310	174100	76968022	1662	1662	1662	1662	0
228	20250310	174000	76968022	1662	1662	1662	1662	0
229	20250310	173900	76968022	1662	1662	1662	1662	0
230	20250310	173800	76968022	1662	1662	1662	1662	0
231	20250310	173700	76968022	1662	1662	1662	1662	0
232	20250310	173600	76968022	1662	1662	1662	1662	0
233	20250310	173500	76968022	1662	1662	1662	1662	0
234	20250310	173400	76968022	1662	1662	1662	1662	0
235	20250310	173300	76968022	1662	1662	1662	1662	0
236	20250310	173200	76968022	1662	1662	1662	1662	0
237	20250310	173100	76968022	1662	1662	1662	1662	0
238	20250310	173000	76968022	1662	1662	1662	1662	0
239	20250310	172900	76968022	1662	1662	1662	1662	0
240	20250310	172800	76968022	1662	1662	1662	1662	0
241	20250310	172700	76968022	1662	1662	1662	1662	0
242	20250310	172600	76968022	1662	1662	1662	1662	232
243	20250310	172500	76968022	1662	1662	1662	1662	0
244	20250310	172400	76968022	1662	1662	1662	1662	0
245	20250310	172300	76968022	1662	1662	1662	1662	0
246	20250310	172200	76968022	1662	1662	1662	1662	0
247	20250310	172100	76968022	1662	1662	1662	1662	0
248	20250310	172000	76968022	1662	1662	1662	1662	0
249	20250310	171900	76968022	1662	1662	1662	1662	0
250	20250310	171800	76968022	1662	1662	1662	1662	0
251	20250310	171700	76968022	1662	1662	1662	1662	0
252	20250310	171600	76968022	1662	1662	1662	1662	0
253	20250310	171500	76968022	1662	1662	1662	1662	0
254	20250310	171400	76968022	1662	1662	1662	1662	0
255	20250310	171300	76968022	1662	1662	1662	1662	0
256	20250310	171200	76968022	1662	1662	1662	1662	0
257	20250310	171100	76968022	1662	1662	1662	1662	0
258	20250310	171000	76968022	1662	1662	1662	1662	0
259	20250310	170900	76968022	1662	1662	1662	1662	0
260	20250310	170800	76968022	1662	1662	1662	1662	0
261	20250310	170700	76968022	1662	1662	1662	1662	0
262	20250310	170600	76968022	1662	1662	1662	1662	0
263	20250310	170500	76968022	1662	1662	1662	1662	0
264	20250310	170400	76968022	1662	1662	1662	1662	0
265	20250310	170300	76968022	1662	1662	1662	1662	0
266	20250310	170200	76968022	1662	1662	1662	1662	0
267	20250310	170100	76968022	1662	1662	1662	1662	0
268	20250310	170000	76968022	1662	1662	1662	1662	0
269	20250310	165900	76968022	1662	1662	1662	1662	0
270	20250310	165800	76968022	1662	1662	1662	1662	0
271	20250310	165700	76968022	1662	1662	1662	1662	0
272	20250310	165600	76968022	1662	1662	1662	1662	232
273	20250310	165500	76968022	1662	1662	1662	1662	0
274	20250310	165400	76968022	1662	1662	1662	1662	0
275	20250310	165300	76968022	1662	1662	1662	1662	0
276	20250310	165200	76968022	1662	1662	1662	1662	0
277	20250310	165100	76968022	1662	1662	1662	1662	0
278	20250310	165000	76968022	1662	1662	1662	1662	0
279	20250310	164900	76968022	1662	1662	1662	1662	0
280	20250310	164800	76968022	1662	1662	1662	1662	0
281	20250310	164700	76968022	1662	1662	1662	1662	0
282	20250310	164600	76968022	1662	1662	1662	1662	0
283	20250310	164500	76968022	1662	1662	1662	1662	0
284	20250310	164400	76968022	1662	1662	1662	1662	0
285	20250310	164300	76968022	1662	1662	1662	1662	0
286	20250310	164200	76968022	1662	1662	1662	1662	0
287	20250310	164100	76968022	1662	1662	1662	1662	0
288	20250310	164000	76968022	1662	1662	1662	1662	0
289	20250310	163900	76968022	1662	1662	1662	1662	0
290	20250310	163800	76968022	1662	1662	1662	1662	0
291	20250310	163700	76968022	1662	1662	1662	1662	0
292	20250310	163600	76968022	1662	1662	1662	1662	0
293	20250310	163500	76968022	1662	1662	1662	1662	0
294	20250310	163400	76968022	1662	1662	1662	1662	0
295	20250310	163300	76968022	1662	1662	1662	1662	0
296	20250310	163200	76968022	1662	1662	1662	1662	0
297	20250310	163100	76968022	1662	1662	1662	1662	0
298	20250310	163000	76968022	1662	1662	1662	1662	0
299	20250310	162900	76968022	1662	1662	1662	1662	0
300	20250310	162800	76968022	1662	1662	1662	1662	0
301	20250310	162700	76968022	1662	1662	1662	1662	0
302	20250310	162600	76968022	1662	1662	1662	1662	232
303	20250310	162500	76968022	1662	1662	1662	1662	0
304	20250310	162400	76968022	1662	1662	1662	1662	0
305	20250310	162300	76968022	1662	1662	1662	1662	0
306	20250310	162200	76968022	1662	1662	1662	1662	0
307	20250310	162100	76968022	1662	1662	1662	1662	0
308	20250310	162000	76968022	1662	1662	1662	1662	0
309	20250310	161900	76968022	1662	1662	1662	1662	0
310	20250310	161800	76968022	1662	1662	1662	1662	0
311	20250310	161700	76968022	1662	1662	1662	1662	0
312	20250310	161600	76968022	1662	1662	1662	1662	0
313	20250310	161500	76968022	1662	1662	1662	1662	0
314	20250310	161400	76968022	1662	1662	1662	1662	0
315	20250310	161300	76968022	1662	1662	1662	1662	0
316	20250310	161200	76968022	1662	1662	1662	1662	0
317	20250310	161100	76968022	1662	1662	1662	1662	0
318	20250310	161000	76968022	1662	1662	1662	1662	0
319	20250310	160900	76968022	1662	1662	1662	1662	0
320	20250310	160800	76968022	1662	1662	1662	1662	0
321	20250310	160700	76968022	1662	1662	1662	1662	0
322	20250310	160600	76968022	1662	1662	1662	1662	0
323	20250310	160500	76968022	1662	1662	1662	1662	0
324	20250310	160400	76968022	1662	1662	1662	1662	0
325	20250310	160300	76968022	1662	1662	1662	1662	0
326	20250310	160200	76968022	1662	1662	1662	1662	0
327	20250310	160100	76968022	1662	1662	1662	1662	0
328	20250310	160000	76968022	1662	1662	1662	1662	0
329	20250310	155900	76968022	1662	1662	1662	1662	0
330	20250310	155800	76968022	1662	1662	1662	1662	0
331	20250310	155700	76968022	1662	1662	1662	1662	0
332	20250310	155600	76968022	1662	1662	1662	1662	232
333	20250310	155500	76968022	1662	1662	1662	1662	0
334	20250310	155400	76968022	1662	1662	1662	1662	0
335	20250310	155300	76968022	1662	1662	1662	1662	0
336	20250310	155200	76968022	1662	1662	1662	1662	0
337	20250310	155100	76968022	1662	1662	1662	1662	0
338	20250310	155000	76968022	1662	1662	1662	1662	0
339	20250310	154900	76968022	1662	1662	1662	1662	0
340	20250310	154800	76968022	1662	1662	1662	1662	0
341	20250310	154700	76968022	1662	1662	1662	1662	0
342	20250310	154600	76968022	1662	1662	1662	1662	0
343	20250310	154500	76968022	1662	1662	1662	1662	0
344	20250310	154400	76968022	1662	1662	1662	1662	0
345	20250310	154300	76968022	1662	1662	1662	1662	0
346	20250310	154200	76968022	1662	1662	1662	1662	0
347	20250310	154100	76968022	1662	1662	1662	1662	0
348	20250310	154000	76968022	1662	1662	1662	1662	0
349	20250310	153900	76968022	1662	1662	1662	1662	0
350	20250310	153800	76968022	1662	1662	1662	1662	0
351	20250310	153700	76968022	1662	1662	1662	1662	0
352	20250310	153600	76968022	1662	1662	1662	1662	0
353	20250310	153500	76968022	1662	1662	1662	1662	0
354	20250310	153400	76968022	1662	1662	1662	1662	0
355	20250310	153300	76968022	1662	1662	1662	1662	0
356	20250310	153200	76968022	1662	1662	1662	1662	0
357	20250310	153100	76968022	1662	1662	1662	1662	0
358	20250310	153000	76968022	1662	1662	1662	1662	232
359	20250310	152900	76582438	1662	1662	1662	1662	0
360	20250310	152800	76582438	1662	1662	1662	1662	0
361	20250310	152700	76582438	1662	1662	1662	1662	0
362	20250310	152600	76582438	1662	1662	1662	1662	0
363	20250310	152500	76582438	1662	1662	1662	1662	0
364	20250310	152400	76582438	1662	1662	1662	1662	0
365	20250310	152300	76582438	1662	1662	1662	1662	0
366	20250310	152200	76582438	1662	1662	1662	1662	0
367	20250310	152100	76582438	1662	1662	1662	1662	0
368	20250310	152000	76582438	1662	1662	1662	1662	0
369	20250310	151900	76582438	1662	1662	1662	1662	304
370	20250310	151800	76077190	1662	1662	1662	1662	359
371	20250310	151700	75480532	1663	1663	1663	1663	100
372	20250310	151600	75314232	1662	1662	1662	1662	491
373	20250310	151500	74498190	1662	1662	1662	1662	6
374	20250310	151400	74488218	1662	1662	1662	1662	0
375	20250310	151300	74488218	1662	1662	1662	1662	0
376	20250310	151200	74488218	1662	1662	1662	1662	0
377	20250310	151100	74488218	1662	1662	1662	1662	1071
378	20250310	151000	72708216	1663	1663	1663	1663	897
379	20250310	150900	71216505	1663	1659	1663	1659	796
380	20250310	150800	69893298	1654	1654	1654	1654	0
381	20250310	150700	69893298	1654	1654	1654	1654	0
382	20250310	150600	69893298	1654	1654	1654	1654	0
383	20250310	150500	69893298	1654	1654	1654	1654	0
384	20250310	150400	69893298	1654	1652	1654	1648	142
385	20250310	150300	69659236	1654	1653	1654	1653	31
386	20250310	150200	69607978	1652	1652	1652	1652	31
387	20250310	150100	69556766	1651	1651	1651	1651	0
388	20250310	150000	69556766	1651	1651	1651	1651	0
389	20250310	145900	69556766	1651	1651	1651	1651	0
390	20250310	145800	69556766	1651	1651	1651	1651	0
391	20250310	145700	69556766	1651	1651	1651	1651	15
392	20250310	145600	69532001	1647	1647	1647	1647	0
393	20250310	145500	69532001	1647	1647	1647	1647	0
394	20250310	145400	69532001	1647	1647	1647	1647	0
395	20250310	145300	69532001	1647	1647	1647	1647	0
396	20250310	145200	69532001	1647	1647	1647	1647	0
397	20250310	145100	69532001	1647	1647	1647	1647	0
398	20250310	145000	69532001	1647	1647	1647	1647	0
399	20250310	144900	69532001	1647	1647	1647	1647	0
400	20250310	144800	69532001	1647	1647	1647	1647	100
401	20250310	144700	69367301	1647	1649	1649	1647	35
402	20250310	144600	69309634	1647	1647	1647	1647	0
403	20250310	144500	69309634	1647	1647	1647	1647	0
404	20250310	144400	69309634	1647	1647	1647	1647	0
405	20250310	144300	69309634	1647	1647	1647	1647	0
406	20250310	144200	69309634	1647	1647	1647	1647	0
407	20250310	144100	69309634	1647	1647	1647	1647	0
408	20250310	144000	69309634	1647	1647	1647	1647	0
409	20250310	143900	69309634	1647	1647	1647	1647	0
410	20250310	143800	69309634	1647	1647	1647	1647	0
411	20250310	143700	69309634	1647	1647	1647	1647	0
412	20250310	143600	69309634	1647	1647	1647	1647	0
413	20250310	143500	69309634	1647	1647	1647	1647	0
414	20250310	143400	69309634	1647	1647	1647	1647	0
415	20250310	143300	69309634	1647	1647	1647	1647	0
416	20250310	143200	69309634	1647	1647	1647	1647	0
417	20250310	143100	69309634	1647	1647	1647	1647	65
418	20250310	143000	69202579	1655	1655	1655	1655	0
419	20250310	142900	69202579	1655	1655	1655	1655	0
420	20250310	142800	69202579	1655	1655	1655	1655	0
421	20250310	142700	69202579	1655	1655	1655	1655	0
422	20250310	142600	69202579	1655	1655	1655	1655	0
423	20250310	142500	69202579	1655	1655	1655	1655	0
424	20250310	142400	69202579	1655	1655	1655	1655	30
425	20250310	142300	69152929	1655	1656	1656	1655	52
426	20250310	142200	69066848	1656	1655	1656	1655	45
427	20250310	142100	68992344	1656	1656	1656	1656	0
428	20250310	142000	68992344	1656	1656	1656	1656	0
429	20250310	141900	68992344	1656	1656	1656	1656	0
430	20250310	141800	68992344	1656	1656	1656	1656	16
431	20250310	141700	68965848	1647	1647	1647	1647	0
432	20250310	141600	68965848	1647	1647	1647	1647	0
433	20250310	141500	68965848	1647	1647	1647	1647	0
434	20250310	141400	68965848	1647	1647	1647	1647	200
435	20250310	141300	68636448	1656	1657	1657	1656	307
436	20250310	141200	68128049	1659	1659	1659	1659	0
437	20250310	141100	68128049	1659	1659	1659	1659	122
438	20250310	141000	67925651	1647	1650	1650	1647	761
439	20250310	140900	66671170	1650	1655	1655	1650	2000
440	20250310	140800	63369315	1657	1658	1658	1657	1055
441	20250310	140700	61620167	1658	1658	1658	1658	0
442	20250310	140600	61620167	1658	1659	1659	1658	356
443	20250310	140500	61029611	1660	1660	1660	1660	0
444	20250310	140400	61029611	1660	1660	1660	1660	0
445	20250310	140300	61029611	1660	1660	1660	1660	130
446	20250310	140200	60813811	1658	1658	1658	1658	0
447	20250310	140100	60813811	1658	1658	1658	1658	0
448	20250310	140000	60813811	1658	1658	1658	1658	0
449	20250310	135900	60813811	1658	1658	1658	1658	0
450	20250310	135800	60813811	1658	1658	1658	1658	0
451	20250310	135700	60813811	1658	1658	1658	1658	0
452	20250310	135600	60813811	1658	1658	1658	1658	0
453	20250310	135500	60813811	1658	1659	1659	1658	326
454	20250310	135400	60273003	1657	1657	1657	1657	0
455	20250310	135300	60273003	1657	1657	1657	1657	0
456	20250310	135200	60273003	1657	1657	1657	1657	0
457	20250310	135100	60273003	1657	1657	1657	1657	0
458	20250310	135000	60273003	1657	1657	1657	1657	0
459	20250310	134900	60273003	1657	1657	1657	1657	676
460	20250310	134800	59152871	1660	1660	1660	1660	0
461	20250310	134700	59152871	1660	1660	1660	1660	0
462	20250310	134600	59152871	1660	1660	1660	1660	0
463	20250310	134500	59152871	1660	1660	1660	1660	0
464	20250310	134400	59152871	1660	1660	1660	1660	0
465	20250310	134300	59152871	1660	1657	1660	1657	683
466	20250310	134200	58019340	1657	1657	1657	1657	6
467	20250310	134100	58009398	1657	1657	1657	1657	237
468	20250310	134000	57616689	1652	1652	1652	1652	0
469	20250310	133900	57616689	1652	1652	1652	1652	0
470	20250310	133800	57616689	1652	1652	1652	1652	0
471	20250310	133700	57616689	1652	1652	1652	1652	0
472	20250310	133600	57616689	1652	1652	1652	1652	0
473	20250310	133500	57616689	1652	1652	1652	1652	0
474	20250310	133400	57616689	1652	1652	1652	1652	0
475	20250310	133300	57616689	1652	1652	1652	1652	0
476	20250310	133200	57616689	1652	1652	1652	1652	0
477	20250310	133100	57616689	1652	1652	1652	1652	0
478	20250310	133000	57616689	1652	1652	1652	1652	0
479	20250310	132900	57616689	1652	1652	1652	1652	0
480	20250310	132800	57616689	1652	1652	1652	1652	0
481	20250310	132700	57616689	1652	1652	1652	1652	242
482	20250310	132600	57216905	1650	1650	1650	1650	0
483	20250310	132500	57216905	1650	1650	1650	1650	0
484	20250310	132400	57216905	1650	1650	1650	1650	0
485	20250310	132300	57216905	1650	1650	1650	1650	0
486	20250310	132200	57216905	1650	1650	1650	1650	0
487	20250310	132100	57216905	1650	1650	1650	1650	0
488	20250310	132000	57216905	1650	1650	1650	1650	0
489	20250310	131900	57216905	1650	1650	1650	1650	0
490	20250310	131800	57216905	1650	1650	1650	1650	0
491	20250310	131700	57216905	1650	1650	1650	1650	199
492	20250310	131600	56888555	1648	1648	1648	1648	0
493	20250310	131500	56888555	1648	1648	1648	1648	0
494	20250310	131400	56888555	1648	1648	1648	1648	0
495	20250310	131300	56888555	1648	1648	1648	1648	0
496	20250310	131200	56888555	1648	1648	1648	1648	0
497	20250310	131100	56888555	1648	1648	1648	1648	0
498	20250310	131000	56888555	1648	1648	1648	1648	4
499	20250310	130900	56881963	1648	1648	1648	1648	0
500	20250310	130800	56881963	1648	1648	1648	1648	0
501	20250310	130700	56881963	1648	1652	1652	1648	2008
502	20250310	130600	53572748	1653	1653	1653	1653	0
503	20250310	130500	53572748	1653	1653	1653	1653	47
504	20250310	130400	53495057	1660	1660	1660	1660	1
505	20250310	130300	53493397	1653	1653	1653	1653	307
506	20250310	130200	52985926	1653	1652	1653	1652	1954
507	20250310	130100	49757033	1652	1652	1652	1652	0
508	20250310	130000	49757033	1652	1652	1652	1652	0
509	20250310	125900	49757033	1652	1652	1652	1652	0
510	20250310	125800	49757033	1652	1652	1652	1652	0
511	20250310	125700	49757033	1652	1652	1652	1652	0
512	20250310	125600	49757033	1652	1652	1652	1652	0
513	20250310	125500	49757033	1652	1652	1652	1652	0
514	20250310	125400	49757033	1652	1652	1652	1652	157
515	20250310	125300	49497669	1652	1653	1653	1652	151
516	20250310	125200	49248209	1653	1653	1653	1653	0
517	20250310	125100	49248209	1653	1653	1653	1653	0
518	20250310	125000	49248209	1653	1653	1653	1653	0
519	20250310	124900	49248209	1653	1653	1653	1653	0
520	20250310	124800	49248209	1653	1653	1653	1653	0
521	20250310	124700	49248209	1653	1653	1653	1653	0
522	20250310	124600	49248209	1653	1654	1663	1653	1008
523	20250310	124500	47574028	1654	1654	1654	1654	273
524	20250310	124400	47122486	1654	1654	1654	1654	0
525	20250310	124300	47122486	1654	1654	1654	1654	27
526	20250310	124200	47077828	1654	1654	1654	1654	3
527	20250310	124100	47072866	1654	1654	1654	1654	0
528	20250310	124000	47072866	1654	1654	1654	1654	0
529	20250310	123900	47072866	1654	1654	1654	1654	0
530	20250310	123800	47072866	1654	1654	1654	1654	997
531	20250310	123700	45423828	1636	1637	1637	1636	232
532	20250310	123600	45044271	1653	1653	1653	1653	0
533	20250310	123500	45044271	1653	1653	1653	1653	0
534	20250310	123400	45044271	1653	1653	1653	1653	296
535	20250310	123300	44554983	1653	1653	1653	1653	11
536	20250310	123200	44536800	1655	1655	1655	1655	0
537	20250310	123100	44536800	1655	1655	1655	1655	0
538	20250310	123000	44536800	1655	1655	1655	1655	0
539	20250310	122900	44536800	1655	1655	1655	1655	0
540	20250310	122800	44536800	1655	1655	1655	1655	732
541	20250310	122700	43325340	1655	1655	1655	1655	0
542	20250310	122600	43325340	1655	1655	1655	1655	200
543	20250310	122500	42994340	1666	1666	1666	1666	0
544	20250310	122400	42994340	1666	1669	1669	1666	1475
545	20250310	122300	40535572	1670	1668	1670	1668	1052
546	20250310	122200	38779494	1660	1660	1660	1660	990
547	20250310	122100	37136094	1669	1666	1669	1666	1260
548	20250310	122000	35034960	1665	1664	1666	1664	35
549	20250310	121900	34976679	1665	1655	1665	1655	278
550	20250310	121800	34514589	1655	1655	1655	1655	869
551	20250310	121700	33076394	1655	1652	1655	1652	990
552	20250310	121600	31440521	1667	1667	1667	1667	0
553	20250310	121500	31440521	1667	1642	1667	1642	3188
554	20250310	121400	26180964	1642	1642	1642	1642	51
555	20250310	121300	26097222	1641	1636	1642	1636	185
556	20250310	121200	25794152	1636	1636	1636	1636	0
557	20250310	121100	25794152	1636	1636	1636	1636	0
558	20250310	121000	25794152	1636	1636	1636	1636	30
559	20250310	120900	25745072	1636	1636	1636	1636	0
560	20250310	120800	25745072	1636	1636	1636	1636	0
561	20250310	120700	25745072	1636	1636	1636	1636	0
562	20250310	120600	25745072	1636	1636	1636	1636	0
563	20250310	120500	25745072	1636	1636	1636	1636	4
564	20250310	120400	25738528	1636	1636	1636	1636	1
565	20250310	120300	25736892	1630	1629	1630	1629	383
566	20250310	120200	25112984	1628	1628	1628	1628	1
567	20250310	120100	25111356	1629	1629	1629	1629	0
568	20250310	120000	25111356	1629	1629	1629	1629	2
569	20250310	115900	25108098	1629	1629	1629	1629	10
570	20250310	115800	25091808	1629	1629	1629	1629	3
571	20250310	115700	25086921	1629	1629	1629	1629	0
572	20250310	115600	25086921	1629	1629	1629	1629	0
573	20250310	115500	25086921	1629	1629	1629	1629	0
574	20250310	115400	25086921	1629	1629	1629	1629	0
575	20250310	115300	25086921	1629	1627	1629	1627	341
576	20250310	115200	24532056	1627	1627	1627	1627	0
577	20250310	115100	24532056	1627	1627	1627	1627	0
578	20250310	115000	24532056	1627	1627	1627	1627	0
579	20250310	114900	24532056	1627	1627	1627	1627	0
580	20250310	114800	24532056	1627	1627	1627	1627	0
581	20250310	114700	24532056	1627	1627	1627	1627	13
582	20250310	114600	24510905	1626	1626	1626	1626	111
583	20250310	114500	24330419	1627	1627	1627	1627	0
584	20250310	114400	24330419	1627	1627	1627	1627	1
585	20250310	114300	24328792	1627	1627	1627	1627	23
586	20250310	114200	24291371	1626	1626	1626	1626	209
587	20250310	114100	23951537	1626	1626	1626	1626	0
588	20250310	114000	23951537	1626	1626	1626	1626	0
589	20250310	113900	23951537	1626	1626	1626	1626	0
590	20250310	113800	23951537	1626	1626	1626	1626	0
591	20250310	113700	23951537	1626	1626	1626	1626	0
592	20250310	113600	23951537	1626	1626	1626	1626	0
593	20250310	113500	23951537	1626	1626	1626	1626	0
594	20250310	113400	23951537	1626	1626	1626	1626	0
595	20250310	113300	23951537	1626	1626	1626	1626	471
596	20250310	113200	23185691	1626	1626	1626	1626	0
597	20250310	113100	23185691	1626	1626	1626	1626	0
598	20250310	113000	23185691	1626	1626	1626	1626	0
599	20250310	112900	23185691	1626	1626	1626	1626	0
600	20250310	112800	23185691	1626	1626	1626	1626	0
601	20250310	112700	23185691	1626	1626	1626	1626	346
602	20250310	112600	22623095	1626	1626	1626	1626	0
603	20250310	112500	22623095	1626	1626	1626	1626	0
604	20250310	112400	22623095	1626	1626	1626	1626	0
605	20250310	112300	22623095	1626	1625	1626	1625	33
606	20250310	112200	22569438	1623	1623	1623	1623	6
607	20250310	112100	22559700	1623	1623	1623	1623	0
608	20250310	112000	22559700	1623	1623	1623	1623	0
609	20250310	111900	22559700	1623	1623	1623	1623	0
610	20250310	111800	22559700	1623	1623	1623	1623	0
611	20250310	111700	22559700	1623	1623	1623	1623	1
612	20250310	111600	22558077	1622	1622	1622	1622	101
613	20250310	111500	22394255	1619	1621	1621	1619	1000
614	20250310	111400	20775111	1623	1623	1623	1623	0
615	20250310	111300	20775111	1623	1623	1623	1623	9
616	20250310	111200	20760504	1622	1622	1622	1622	0
617	20250310	111100	20760504	1622	1625	1625	1622	150
618	20250310	111000	20516934	1626	1626	1626	1626	0
619	20250310	110900	20516934	1626	1626	1626	1626	500
620	20250310	110800	19703934	1626	1626	1626	1626	0
621	20250310	110700	19703934	1626	1626	1626	1626	1
622	20250310	110600	19702308	1626	1626	1626	1626	99
623	20250310	110500	19541334	1626	1626	1626	1626	7
624	20250310	110400	19529952	1627	1627	1627	1627	0
625	20250310	110300	19529952	1627	1627	1627	1627	0
626	20250310	110200	19529952	1627	1627	1627	1627	0
627	20250310	110100	19529952	1627	1627	1627	1627	0
628	20250310	110000	19529952	1627	1627	1627	1627	1
629	20250310	105900	19528325	1626	1626	1626	1626	32
630	20250310	105800	19476293	1626	1626	1626	1626	0
631	20250310	105700	19476293	1626	1626	1626	1626	0
632	20250310	105600	19476293	1626	1626	1626	1626	0
633	20250310	105500	19476293	1626	1626	1626	1626	0
634	20250310	105400	19476293	1626	1626	1626	1626	0
635	20250310	105300	19476293	1626	1626	1626	1625	11
636	20250310	105200	19458410	1626	1626	1626	1626	0
637	20250310	105100	19458410	1626	1625	1626	1625	17
638	20250310	105000	19430784	1626	1626	1626	1626	0
639	20250310	104900	19430784	1626	1626	1626	1626	9
640	20250310	104800	19416150	1627	1626	1627	1626	2
641	20250310	104700	19412897	1627	1627	1627	1627	0
642	20250310	104600	19412897	1627	1627	1627	1627	0
643	20250310	104500	19412897	1627	1627	1627	1627	0
644	20250310	104400	19412897	1627	1627	1627	1627	0
645	20250310	104300	19412897	1627	1627	1627	1627	0
646	20250310	104200	19412897	1627	1627	1627	1627	0
647	20250310	104100	19412897	1627	1627	1627	1625	10
648	20250310	104000	19396633	1625	1625	1625	1625	3
649	20250310	103900	19391758	1627	1627	1627	1627	1
650	20250310	103800	19390131	1626	1626	1626	1626	5
651	20250310	103700	19382001	1627	1627	1627	1627	1
652	20250310	103600	19380374	1626	1626	1626	1626	16
653	20250310	103500	19354358	1627	1627	1627	1627	0
654	20250310	103400	19354358	1627	1627	1627	1627	1
655	20250310	103300	19352731	1626	1627	1627	1626	10
656	20250310	103200	19336462	1629	1629	1629	1629	0
657	20250310	103100	19336462	1629	1629	1629	1629	0
658	20250310	103000	19336462	1629	1628	1629	1626	12
659	20250310	102900	19316945	1629	1629	1629	1629	1
660	20250310	102800	19315316	1629	1629	1629	1629	6
661	20250310	102700	19305542	1630	1630	1630	1630	4
662	20250310	102600	19299022	1630	1630	1630	1630	0
663	20250310	102500	19299022	1630	1630	1630	1630	0
664	20250310	102400	19299022	1630	1630	1630	1629	39
665	20250310	102300	19235453	1630	1630	1630	1630	1
666	20250310	102200	19233823	1630	1630	1630	1630	1
667	20250310	102100	19232193	1632	1632	1632	1632	0
668	20250310	102000	19232193	1632	1632	1632	1632	0
669	20250310	101900	19232193	1632	1626	1632	1626	2
670	20250310	101800	19228935	1633	1633	1633	1633	1
671	20250310	101700	19227302	1626	1626	1626	1626	2
672	20250310	101600	19224050	1634	1634	1634	1634	0
673	20250310	101500	19224050	1634	1634	1634	1634	1
674	20250310	101400	19222416	1635	1635	1635	1635	0
675	20250310	101300	19222416	1635	1626	1635	1626	9
676	20250310	101200	19207719	1635	1635	1635	1635	0
677	20250310	101100	19207719	1635	1635	1635	1635	0
678	20250310	101000	19207719	1635	1635	1635	1635	1
679	20250310	100900	19206084	1632	1632	1632	1632	0
680	20250310	100800	19206084	1632	1632	1632	1632	0
681	20250310	100700	19206084	1632	1630	1632	1630	16
682	20250310	100600	19180002	1630	1631	1631	1630	2
683	20250310	100500	19176741	1634	1634	1634	1634	0
684	20250310	100400	19176741	1634	1634	1634	1634	1
685	20250310	100300	19175107	1634	1634	1634	1634	8
686	20250310	100200	19162035	1634	1628	1634	1626	129
687	20250310	100100	18952118	1628	1628	1628	1628	8
688	20250310	100000	18939094	1631	1631	1631	1631	1050
689	20250310	095900	17226544	1636	1636	1636	1636	1
690	20250310	095800	17224908	1637	1637	1637	1637	1
691	20250310	095700	17223271	1637	1637	1637	1637	0
692	20250310	095600	17223271	1637	1637	1637	1637	3
693	20250310	095500	17218360	1638	1638	1638	1638	0
694	20250310	095400	17218360	1638	1633	1638	1633	74
695	20250310	095300	17097513	1638	1638	1638	1638	7
696	20250310	095200	17086047	1638	1638	1638	1638	3
697	20250310	095100	17081133	1638	1638	1638	1638	1
698	20250310	095000	17079495	1627	1626	1638	1626	32
699	20250310	094900	17027410	1626	1626	1626	1626	48
700	20250310	094800	16949362	1641	1641	1641	1641	0
701	20250310	094700	16949362	1641	1640	1641	1640	35
702	20250310	094600	16891951	1643	1643	1643	1643	0
703	20250310	094500	16891951	1643	1643	1643	1643	0
704	20250310	094400	16891951	1643	1643	1643	1643	0
705	20250310	094300	16891951	1643	1643	1643	1643	58
706	20250310	094200	16796657	1644	1644	1644	1644	2
707	20250310	094100	16793369	1644	1616	1645	1606	145
708	20250310	094000	16558352	1616	1616	1616	1616	0
709	20250310	093900	16558352	1616	1616	1616	1616	0
710	20250310	093800	16558352	1616	1616	1616	1616	0
711	20250310	093700	16558352	1616	1616	1616	1616	301
712	20250310	093600	16071936	1615	1615	1615	1615	200
713	20250310	093500	15748936	1615	1615	1615	1615	10
714	20250310	093400	15732786	1615	1615	1615	1615	0
715	20250310	093300	15732786	1615	1615	1615	1615	7
716	20250310	093200	15721481	1615	1592	1615	1592	4078
717	20250310	093100	9190434	1592	1592	1592	1592	0
718	20250310	093000	9190434	1592	1592	1592	1592	0
719	20250310	092900	9190434	1592	1586	1592	1586	2
720	20250310	092800	9187256	1598	1598	1598	1598	0
721	20250310	092700	9187256	1598	1598	1598	1598	0
722	20250310	092600	9187256	1598	1598	1598	1598	0
723	20250310	092500	9187256	1598	1598	1598	1598	0
724	20250310	092400	9187256	1598	1598	1598	1598	0
725	20250310	092300	9187256	1598	1598	1598	1598	8
726	20250310	092200	9174472	1598	1586	1598	1586	34
727	20250310	092100	9120536	1600	1600	1600	1600	20
728	20250310	092000	9088536	1600	1600	1600	1600	0
729	20250310	091900	9088536	1600	1600	1600	1600	0
730	20250310	091800	9088536	1600	1600	1600	1600	0
731	20250310	091700	9088536	1600	1600	1600	1600	56
732	20250310	091600	8998936	1601	1601	1601	1601	0
733	20250310	091500	8998936	1601	1601	1601	1601	1
734	20250310	091400	8997335	1601	1601	1601	1601	0
735	20250310	091300	8997335	1601	1602	1602	1601	38
736	20250310	091200	8936490	1602	1602	1602	1602	37
737	20250310	091100	8877216	1604	1586	1604	1585	128
738	20250310	091000	8674212	1585	1604	1604	1585	1105
739	20250310	090900	6922576	1604	1590	1604	1588	2220
740	20250310	090800	3396798	1604	1604	1604	1604	0
741	20250310	090700	3396798	1604	1604	1604	1604	0
742	20250310	090600	3396798	1604	1604	1604	1604	0
743	20250310	090500	3396798	1604	1604	1604	1604	178
744	20250310	090400	3111286	1604	1604	1604	1604	1
745	20250310	090300	3109682	1590	1590	1590	1590	106
746	20250310	090200	2941142	1605	1605	1605	1605	0
747	20250310	090100	2941142	1605	1606	1606	1558	1038
748	20250310	090000	1279982	1606	1606	1606	1606	797