KissMeData/215380/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	204800	50876775	1550	1550	1550	1550	5319
3	20250310	204700	50876775	1550	1550	1550	1550	0
4	20250310	204600	50876775	1550	1550	1550	1550	0
5	20250310	204500	50876775	1550	1550	1550	1550	0
6	20250310	204400	50876775	1550	1550	1550	1550	0
7	20250310	204300	50876775	1550	1550	1550	1550	0
8	20250310	204200	50876775	1550	1550	1550	1550	0
9	20250310	204100	50876775	1550	1550	1550	1550	0
10	20250310	204000	50876775	1550	1550	1550	1550	0
11	20250310	203900	50876775	1550	1550	1550	1550	0
12	20250310	203800	50876775	1550	1550	1550	1550	0
13	20250310	203700	50876775	1550	1550	1550	1550	0
14	20250310	203600	50876775	1550	1550	1550	1550	0
15	20250310	203500	50876775	1550	1550	1550	1550	0
16	20250310	203400	50876775	1550	1550	1550	1550	0
17	20250310	203300	50876775	1550	1550	1550	1550	0
18	20250310	203200	50876775	1550	1550	1550	1550	0
19	20250310	203100	50876775	1550	1550	1550	1550	0
20	20250310	203000	50876775	1550	1550	1550	1550	0
21	20250310	202900	50876775	1550	1550	1550	1550	0
22	20250310	202800	50876775	1550	1550	1550	1550	0
23	20250310	202700	50876775	1550	1550	1550	1550	0
24	20250310	202600	50876775	1550	1550	1550	1550	0
25	20250310	202500	50876775	1550	1550	1550	1550	0
26	20250310	202400	50876775	1550	1550	1550	1550	0
27	20250310	202300	50876775	1550	1550	1550	1550	0
28	20250310	202200	50876775	1550	1550	1550	1550	0
29	20250310	202100	50876775	1550	1550	1550	1550	0
30	20250310	202000	50876775	1550	1550	1550	1550	0
31	20250310	201900	50876775	1550	1550	1550	1550	0
32	20250310	201800	50876775	1550	1550	1550	1550	5319
33	20250310	201700	50876775	1550	1550	1550	1550	0
34	20250310	201600	50876775	1550	1550	1550	1550	0
35	20250310	201500	50876775	1550	1550	1550	1550	0
36	20250310	201400	50876775	1550	1550	1550	1550	0
37	20250310	201300	50876775	1550	1550	1550	1550	0
38	20250310	201200	50876775	1550	1550	1550	1550	0
39	20250310	201100	50876775	1550	1550	1550	1550	0
40	20250310	201000	50876775	1550	1550	1550	1550	0
41	20250310	200900	50876775	1550	1550	1550	1550	0
42	20250310	200800	50876775	1550	1550	1550	1550	0
43	20250310	200700	50876775	1550	1550	1550	1550	0
44	20250310	200600	50876775	1550	1550	1550	1550	0
45	20250310	200500	50876775	1550	1550	1550	1550	0
46	20250310	200400	50876775	1550	1550	1550	1550	0
47	20250310	200300	50876775	1550	1550	1550	1550	0
48	20250310	200200	50876775	1550	1550	1550	1550	0
49	20250310	200100	50876775	1550	1550	1550	1550	0
50	20250310	200000	50876775	1550	1550	1550	1550	0
51	20250310	195900	50876775	1550	1550	1550	1550	0
52	20250310	195800	50876775	1550	1550	1550	1550	0
53	20250310	195700	50876775	1550	1550	1550	1550	0
54	20250310	195600	50876775	1550	1550	1550	1550	0
55	20250310	195500	50876775	1550	1550	1550	1550	0
56	20250310	195400	50876775	1550	1550	1550	1550	0
57	20250310	195300	50876775	1550	1550	1550	1550	0
58	20250310	195200	50876775	1550	1550	1550	1550	0
59	20250310	195100	50876775	1550	1550	1550	1550	0
60	20250310	195000	50876775	1550	1550	1550	1550	0
61	20250310	194900	50876775	1550	1550	1550	1550	0
62	20250310	194800	50876775	1550	1550	1550	1550	5319
63	20250310	194700	50876775	1550	1550	1550	1550	0
64	20250310	194600	50876775	1550	1550	1550	1550	0
65	20250310	194500	50876775	1550	1550	1550	1550	0
66	20250310	194400	50876775	1550	1550	1550	1550	0
67	20250310	194300	50876775	1550	1550	1550	1550	0
68	20250310	194200	50876775	1550	1550	1550	1550	0
69	20250310	194100	50876775	1550	1550	1550	1550	0
70	20250310	194000	50876775	1550	1550	1550	1550	0
71	20250310	193900	50876775	1550	1550	1550	1550	0
72	20250310	193800	50876775	1550	1550	1550	1550	0
73	20250310	193700	50876775	1550	1550	1550	1550	0
74	20250310	193600	50876775	1550	1550	1550	1550	0
75	20250310	193500	50876775	1550	1550	1550	1550	0
76	20250310	193400	50876775	1550	1550	1550	1550	0
77	20250310	193300	50876775	1550	1550	1550	1550	0
78	20250310	193200	50876775	1550	1550	1550	1550	0
79	20250310	193100	50876775	1550	1550	1550	1550	0
80	20250310	193000	50876775	1550	1550	1550	1550	0
81	20250310	192900	50876775	1550	1550	1550	1550	0
82	20250310	192800	50876775	1550	1550	1550	1550	0
83	20250310	192700	50876775	1550	1550	1550	1550	0
84	20250310	192600	50876775	1550	1550	1550	1550	0
85	20250310	192500	50876775	1550	1550	1550	1550	0
86	20250310	192400	50876775	1550	1550	1550	1550	0
87	20250310	192300	50876775	1550	1550	1550	1550	0
88	20250310	192200	50876775	1550	1550	1550	1550	0
89	20250310	192100	50876775	1550	1550	1550	1550	0
90	20250310	192000	50876775	1550	1550	1550	1550	0
91	20250310	191900	50876775	1550	1550	1550	1550	0
92	20250310	191800	50876775	1550	1550	1550	1550	5319
93	20250310	191700	50876775	1550	1550	1550	1550	0
94	20250310	191600	50876775	1550	1550	1550	1550	0
95	20250310	191500	50876775	1550	1550	1550	1550	0
96	20250310	191400	50876775	1550	1550	1550	1550	0
97	20250310	191300	50876775	1550	1550	1550	1550	0
98	20250310	191200	50876775	1550	1550	1550	1550	0
99	20250310	191100	50876775	1550	1550	1550	1550	0
100	20250310	191000	50876775	1550	1550	1550	1550	0
101	20250310	190900	50876775	1550	1550	1550	1550	0
102	20250310	190800	50876775	1550	1550	1550	1550	0
103	20250310	190700	50876775	1550	1550	1550	1550	0
104	20250310	190600	50876775	1550	1550	1550	1550	0
105	20250310	190500	50876775	1550	1550	1550	1550	0
106	20250310	190400	50876775	1550	1550	1550	1550	0
107	20250310	190300	50876775	1550	1550	1550	1550	0
108	20250310	190200	50876775	1550	1550	1550	1550	0
109	20250310	190100	50876775	1550	1550	1550	1550	0
110	20250310	190000	50876775	1550	1550	1550	1550	0
111	20250310	185900	50876775	1550	1550	1550	1550	0
112	20250310	185800	50876775	1550	1550	1550	1550	0
113	20250310	185700	50876775	1550	1550	1550	1550	0
114	20250310	185600	50876775	1550	1550	1550	1550	0
115	20250310	185500	50876775	1550	1550	1550	1550	0
116	20250310	185400	50876775	1550	1550	1550	1550	0
117	20250310	185300	50876775	1550	1550	1550	1550	0
118	20250310	185200	50876775	1550	1550	1550	1550	0
119	20250310	185100	50876775	1550	1550	1550	1550	0
120	20250310	185000	50876775	1550	1550	1550	1550	0
121	20250310	184900	50876775	1550	1550	1550	1550	0
122	20250310	184800	50876775	1550	1550	1550	1550	5319
123	20250310	184700	50876775	1550	1550	1550	1550	0
124	20250310	184600	50876775	1550	1550	1550	1550	0
125	20250310	184500	50876775	1550	1550	1550	1550	0
126	20250310	184400	50876775	1550	1550	1550	1550	0
127	20250310	184300	50876775	1550	1550	1550	1550	0
128	20250310	184200	50876775	1550	1550	1550	1550	0
129	20250310	184100	50876775	1550	1550	1550	1550	0
130	20250310	184000	50876775	1550	1550	1550	1550	0
131	20250310	183900	50876775	1550	1550	1550	1550	0
132	20250310	183800	50876775	1550	1550	1550	1550	0
133	20250310	183700	50876775	1550	1550	1550	1550	0
134	20250310	183600	50876775	1550	1550	1550	1550	0
135	20250310	183500	50876775	1550	1550	1550	1550	0
136	20250310	183400	50876775	1550	1550	1550	1550	0
137	20250310	183300	50876775	1550	1550	1550	1550	0
138	20250310	183200	50876775	1550	1550	1550	1550	0
139	20250310	183100	50876775	1550	1550	1550	1550	0
140	20250310	183000	50876775	1550	1550	1550	1550	0
141	20250310	182900	50876775	1550	1550	1550	1550	0
142	20250310	182800	50876775	1550	1550	1550	1550	0
143	20250310	182700	50876775	1550	1550	1550	1550	0
144	20250310	182600	50876775	1550	1550	1550	1550	0
145	20250310	182500	50876775	1550	1550	1550	1550	0
146	20250310	182400	50876775	1550	1550	1550	1550	0
147	20250310	182300	50876775	1550	1550	1550	1550	0
148	20250310	182200	50876775	1550	1550	1550	1550	0
149	20250310	182100	50876775	1550	1550	1550	1550	0
150	20250310	182000	50876775	1550	1550	1550	1550	0
151	20250310	181900	50876775	1550	1550	1550	1550	0
152	20250310	181800	50876775	1550	1550	1550	1550	5319
153	20250310	181700	50876775	1550	1550	1550	1550	0
154	20250310	181600	50876775	1550	1550	1550	1550	0
155	20250310	181500	50876775	1550	1550	1550	1550	0
156	20250310	181400	50876775	1550	1550	1550	1550	0
157	20250310	181300	50876775	1550	1550	1550	1550	0
158	20250310	181200	50876775	1550	1550	1550	1550	0
159	20250310	181100	50876775	1550	1550	1550	1550	0
160	20250310	181000	50876775	1550	1550	1550	1550	0
161	20250310	180900	50876775	1550	1550	1550	1550	0
162	20250310	180800	50876775	1550	1550	1550	1550	0
163	20250310	180700	50876775	1550	1550	1550	1550	0
164	20250310	180600	50876775	1550	1550	1550	1550	0
165	20250310	180500	50876775	1550	1550	1550	1550	0
166	20250310	180400	50876775	1550	1550	1550	1550	0
167	20250310	180300	50876775	1550	1550	1550	1550	0
168	20250310	180200	50876775	1550	1550	1550	1550	0
169	20250310	180100	50876775	1550	1550	1550	1550	0
170	20250310	180000	50876775	1550	1550	1550	1550	0
171	20250310	175900	50876775	1550	1550	1550	1550	0
172	20250310	175800	50876775	1550	1550	1550	1550	0
173	20250310	175700	50876775	1550	1550	1550	1550	0
174	20250310	175600	50876775	1550	1550	1550	1550	0
175	20250310	175500	50876775	1550	1550	1550	1550	0
176	20250310	175400	50876775	1550	1550	1550	1550	0
177	20250310	175300	50876775	1550	1550	1550	1550	0
178	20250310	175200	50876775	1550	1550	1550	1550	0
179	20250310	175100	50876775	1550	1550	1550	1550	0
180	20250310	175000	50876775	1550	1550	1550	1550	0
181	20250310	174900	50876775	1550	1550	1550	1550	0
182	20250310	174800	50876775	1550	1550	1550	1550	5319
183	20250310	174700	50876775	1550	1550	1550	1550	0
184	20250310	174600	50876775	1550	1550	1550	1550	0
185	20250310	174500	50876775	1550	1550	1550	1550	0
186	20250310	174400	50876775	1550	1550	1550	1550	0
187	20250310	174300	50876775	1550	1550	1550	1550	0
188	20250310	174200	50876775	1550	1550	1550	1550	0
189	20250310	174100	50876775	1550	1550	1550	1550	0
190	20250310	174000	50876775	1550	1550	1550	1550	0
191	20250310	173900	50876775	1550	1550	1550	1550	0
192	20250310	173800	50876775	1550	1550	1550	1550	0
193	20250310	173700	50876775	1550	1550	1550	1550	0
194	20250310	173600	50876775	1550	1550	1550	1550	0
195	20250310	173500	50876775	1550	1550	1550	1550	0
196	20250310	173400	50876775	1550	1550	1550	1550	0
197	20250310	173300	50876775	1550	1550	1550	1550	0
198	20250310	173200	50876775	1550	1550	1550	1550	0
199	20250310	173100	50876775	1550	1550	1550	1550	0
200	20250310	173000	50876775	1550	1550	1550	1550	0
201	20250310	172900	50876775	1550	1550	1550	1550	0
202	20250310	172800	50876775	1550	1550	1550	1550	0
203	20250310	172700	50876775	1550	1550	1550	1550	0
204	20250310	172600	50876775	1550	1550	1550	1550	0
205	20250310	172500	50876775	1550	1550	1550	1550	0
206	20250310	172400	50876775	1550	1550	1550	1550	0
207	20250310	172300	50876775	1550	1550	1550	1550	0
208	20250310	172200	50876775	1550	1550	1550	1550	0
209	20250310	172100	50876775	1550	1550	1550	1550	0
210	20250310	172000	50876775	1550	1550	1550	1550	0
211	20250310	171900	50876775	1550	1550	1550	1550	0
212	20250310	171800	50876775	1550	1550	1550	1550	5319
213	20250310	171700	50876775	1550	1550	1550	1550	0
214	20250310	171600	50876775	1550	1550	1550	1550	0
215	20250310	171500	50876775	1550	1550	1550	1550	0
216	20250310	171400	50876775	1550	1550	1550	1550	0
217	20250310	171300	50876775	1550	1550	1550	1550	0
218	20250310	171200	50876775	1550	1550	1550	1550	0
219	20250310	171100	50876775	1550	1550	1550	1550	0
220	20250310	171000	50876775	1550	1550	1550	1550	0
221	20250310	170900	50876775	1550	1550	1550	1550	0
222	20250310	170800	50876775	1550	1550	1550	1550	0
223	20250310	170700	50876775	1550	1550	1550	1550	0
224	20250310	170600	50876775	1550	1550	1550	1550	0
225	20250310	170500	50876775	1550	1550	1550	1550	0
226	20250310	170400	50876775	1550	1550	1550	1550	0
227	20250310	170300	50876775	1550	1550	1550	1550	0
228	20250310	170200	50876775	1550	1550	1550	1550	0
229	20250310	170100	50876775	1550	1550	1550	1550	0
230	20250310	170000	50876775	1550	1550	1550	1550	0
231	20250310	165900	50876775	1550	1550	1550	1550	0
232	20250310	165800	50876775	1550	1550	1550	1550	0
233	20250310	165700	50876775	1550	1550	1550	1550	0
234	20250310	165600	50876775	1550	1550	1550	1550	0
235	20250310	165500	50876775	1550	1550	1550	1550	0
236	20250310	165400	50876775	1550	1550	1550	1550	0
237	20250310	165300	50876775	1550	1550	1550	1550	0
238	20250310	165200	50876775	1550	1550	1550	1550	0
239	20250310	165100	50876775	1550	1550	1550	1550	0
240	20250310	165000	50876775	1550	1550	1550	1550	0
241	20250310	164900	50876775	1550	1550	1550	1550	0
242	20250310	164800	50876775	1550	1550	1550	1550	5319
243	20250310	164700	50876775	1550	1550	1550	1550	0
244	20250310	164600	50876775	1550	1550	1550	1550	0
245	20250310	164500	50876775	1550	1550	1550	1550	0
246	20250310	164400	50876775	1550	1550	1550	1550	0
247	20250310	164300	50876775	1550	1550	1550	1550	0
248	20250310	164200	50876775	1550	1550	1550	1550	0
249	20250310	164100	50876775	1550	1550	1550	1550	0
250	20250310	164000	50876775	1550	1550	1550	1550	0
251	20250310	163900	50876775	1550	1550	1550	1550	0
252	20250310	163800	50876775	1550	1550	1550	1550	0
253	20250310	163700	50876775	1550	1550	1550	1550	0
254	20250310	163600	50876775	1550	1550	1550	1550	0
255	20250310	163500	50876775	1550	1550	1550	1550	0
256	20250310	163400	50876775	1550	1550	1550	1550	0
257	20250310	163300	50876775	1550	1550	1550	1550	0
258	20250310	163200	50876775	1550	1550	1550	1550	0
259	20250310	163100	50876775	1550	1550	1550	1550	0
260	20250310	163000	50876775	1550	1550	1550	1550	0
261	20250310	162900	50876775	1550	1550	1550	1550	0
262	20250310	162800	50876775	1550	1550	1550	1550	0
263	20250310	162700	50876775	1550	1550	1550	1550	0
264	20250310	162600	50876775	1550	1550	1550	1550	0
265	20250310	162500	50876775	1550	1550	1550	1550	0
266	20250310	162400	50876775	1550	1550	1550	1550	0
267	20250310	162300	50876775	1550	1550	1550	1550	0
268	20250310	162200	50876775	1550	1550	1550	1550	0
269	20250310	162100	50876775	1550	1550	1550	1550	0
270	20250310	162000	50876775	1550	1550	1550	1550	0
271	20250310	161900	50876775	1550	1550	1550	1550	0
272	20250310	161800	50876775	1550	1550	1550	1550	5319
273	20250310	161700	50876775	1550	1550	1550	1550	0
274	20250310	161600	50876775	1550	1550	1550	1550	0
275	20250310	161500	50876775	1550	1550	1550	1550	0
276	20250310	161400	50876775	1550	1550	1550	1550	0
277	20250310	161300	50876775	1550	1550	1550	1550	0
278	20250310	161200	50876775	1550	1550	1550	1550	0
279	20250310	161100	50876775	1550	1550	1550	1550	0
280	20250310	161000	50876775	1550	1550	1550	1550	0
281	20250310	160900	50876775	1550	1550	1550	1550	0
282	20250310	160800	50876775	1550	1550	1550	1550	0
283	20250310	160700	50876775	1550	1550	1550	1550	0
284	20250310	160600	50876775	1550	1550	1550	1550	0
285	20250310	160500	50876775	1550	1550	1550	1550	0
286	20250310	160400	50876775	1550	1550	1550	1550	0
287	20250310	160300	50876775	1550	1550	1550	1550	0
288	20250310	160200	50876775	1550	1550	1550	1550	0
289	20250310	160100	50876775	1550	1550	1550	1550	0
290	20250310	160000	50876775	1550	1550	1550	1550	0
291	20250310	155900	50876775	1550	1550	1550	1550	0
292	20250310	155800	50876775	1550	1550	1550	1550	0
293	20250310	155700	50876775	1550	1550	1550	1550	0
294	20250310	155600	50876775	1550	1550	1550	1550	0
295	20250310	155500	50876775	1550	1550	1550	1550	0
296	20250310	155400	50876775	1550	1550	1550	1550	0
297	20250310	155300	50876775	1550	1550	1550	1550	0
298	20250310	155200	50876775	1550	1550	1550	1550	0
299	20250310	155100	50876775	1550	1550	1550	1550	0
300	20250310	155000	50876775	1550	1550	1550	1550	0
301	20250310	154900	50876775	1550	1550	1550	1550	0
302	20250310	154800	50876775	1550	1550	1550	1550	5319
303	20250310	154700	50876775	1550	1550	1550	1550	0
304	20250310	154600	50876775	1550	1550	1550	1550	0
305	20250310	154500	50876775	1550	1550	1550	1550	0
306	20250310	154400	50876775	1550	1550	1550	1550	0
307	20250310	154300	50876775	1550	1550	1550	1550	0
308	20250310	154200	50876775	1550	1550	1550	1550	0
309	20250310	154100	50876775	1550	1550	1550	1550	0
310	20250310	154000	50876775	1550	1550	1550	1550	0
311	20250310	153900	50876775	1550	1550	1550	1550	0
312	20250310	153800	50876775	1550	1550	1550	1550	0
313	20250310	153700	50876775	1550	1550	1550	1550	0
314	20250310	153600	50876775	1550	1550	1550	1550	0
315	20250310	153500	50876775	1550	1550	1550	1550	0
316	20250310	153400	50876775	1550	1550	1550	1550	0
317	20250310	153300	50876775	1550	1550	1550	1550	0
318	20250310	153200	50876775	1550	1550	1550	1550	0
319	20250310	153100	50876775	1550	1550	1550	1550	0
320	20250310	153000	50876775	1550	1550	1550	1550	5319
321	20250310	152900	42632325	1558	1558	1558	1558	0
322	20250310	152800	42632325	1558	1558	1558	1558	0
323	20250310	152700	42632325	1558	1558	1558	1558	0
324	20250310	152600	42632325	1558	1558	1558	1558	0
325	20250310	152500	42632325	1558	1558	1558	1558	0
326	20250310	152400	42632325	1558	1558	1558	1558	0
327	20250310	152300	42632325	1558	1558	1558	1558	0
328	20250310	152200	42632325	1558	1558	1558	1558	0
329	20250310	152100	42632325	1558	1558	1558	1558	0
330	20250310	152000	42632325	1558	1558	1558	1558	0
331	20250310	151900	42632325	1558	1558	1558	1558	24
332	20250310	151800	42594933	1558	1559	1559	1558	687
333	20250310	151700	41523924	1560	1560	1560	1560	23
334	20250310	151600	41488044	1560	1560	1560	1560	24
335	20250310	151500	41450604	1560	1560	1560	1560	0
336	20250310	151400	41450604	1560	1561	1561	1560	48
337	20250310	151300	41375700	1561	1561	1561	1560	520
338	20250310	151200	40564004	1561	1561	1561	1561	0
339	20250310	151100	40564004	1561	1561	1561	1561	0
340	20250310	151000	40564004	1561	1561	1561	1561	0
341	20250310	150900	40564004	1561	1561	1561	1561	0
342	20250310	150800	40564004	1561	1561	1561	1561	0
343	20250310	150700	40564004	1561	1561	1561	1561	0
344	20250310	150600	40564004	1561	1564	1564	1561	510
345	20250310	150500	39767294	1564	1564	1564	1564	0
346	20250310	150400	39767294	1564	1564	1564	1564	0
347	20250310	150300	39767294	1564	1564	1564	1564	0
348	20250310	150200	39767294	1564	1564	1564	1564	86
349	20250310	150100	39632790	1564	1564	1564	1564	0
350	20250310	150000	39632790	1564	1564	1564	1564	38
351	20250310	145900	39573358	1567	1567	1567	1567	0
352	20250310	145800	39573358	1567	1567	1567	1567	0
353	20250310	145700	39573358	1567	1567	1567	1567	0
354	20250310	145600	39573358	1567	1567	1567	1567	0
355	20250310	145500	39573358	1567	1567	1567	1567	0
356	20250310	145400	39573358	1567	1567	1567	1567	1
357	20250310	145300	39571791	1565	1565	1565	1565	0
358	20250310	145200	39571791	1565	1565	1565	1565	0
359	20250310	145100	39571791	1565	1565	1565	1565	0
360	20250310	145000	39571791	1565	1565	1565	1565	0
361	20250310	144900	39571791	1565	1565	1565	1565	0
362	20250310	144800	39571791	1565	1565	1565	1565	0
363	20250310	144700	39571791	1565	1565	1565	1565	0
364	20250310	144600	39571791	1565	1565	1565	1565	0
365	20250310	144500	39571791	1565	1565	1565	1565	58
366	20250310	144400	39481021	1568	1568	1568	1568	0
367	20250310	144300	39481021	1568	1568	1568	1568	0
368	20250310	144200	39481021	1568	1568	1568	1568	0
369	20250310	144100	39481021	1568	1568	1568	1568	0
370	20250310	144000	39481021	1568	1568	1568	1568	0
371	20250310	143900	39481021	1568	1568	1568	1568	0
372	20250310	143800	39481021	1568	1568	1568	1568	0
373	20250310	143700	39481021	1568	1568	1568	1568	0
374	20250310	143600	39481021	1568	1568	1568	1568	4
375	20250310	143500	39474749	1564	1564	1564	1564	0
376	20250310	143400	39474749	1564	1564	1564	1564	0
377	20250310	143300	39474749	1564	1564	1564	1564	0
378	20250310	143200	39474749	1564	1564	1564	1564	1
379	20250310	143100	39473185	1564	1564	1564	1564	0
380	20250310	143000	39473185	1564	1566	1566	1564	81
381	20250310	142900	39346429	1565	1565	1565	1565	0
382	20250310	142800	39346429	1565	1565	1565	1565	0
383	20250310	142700	39346429	1565	1565	1565	1565	0
384	20250310	142600	39346429	1565	1565	1565	1565	0
385	20250310	142500	39346429	1565	1565	1565	1565	0
386	20250310	142400	39346429	1565	1565	1565	1565	0
387	20250310	142300	39346429	1565	1565	1565	1565	0
388	20250310	142200	39346429	1565	1565	1565	1565	0
389	20250310	142100	39346429	1565	1565	1565	1565	0
390	20250310	142000	39346429	1565	1565	1565	1565	0
391	20250310	141900	39346429	1565	1565	1565	1565	0
392	20250310	141800	39346429	1565	1565	1565	1565	0
393	20250310	141700	39346429	1565	1565	1565	1565	0
394	20250310	141600	39346429	1565	1565	1565	1565	0
395	20250310	141500	39346429	1565	1565	1565	1565	0
396	20250310	141400	39346429	1565	1565	1565	1565	0
397	20250310	141300	39346429	1565	1565	1565	1565	0
398	20250310	141200	39346429	1565	1565	1565	1565	0
399	20250310	141100	39346429	1565	1565	1565	1565	0
400	20250310	141000	39346429	1565	1565	1565	1565	0
401	20250310	140900	39346429	1565	1565	1565	1565	0
402	20250310	140800	39346429	1565	1565	1565	1565	0
403	20250310	140700	39346429	1565	1565	1565	1565	0
404	20250310	140600	39346429	1565	1565	1565	1565	0
405	20250310	140500	39346429	1565	1565	1565	1565	0
406	20250310	140400	39346429	1565	1565	1565	1565	0
407	20250310	140300	39346429	1565	1565	1565	1565	0
408	20250310	140200	39346429	1565	1565	1565	1565	0
409	20250310	140100	39346429	1565	1565	1565	1565	0
410	20250310	140000	39346429	1565	1565	1565	1565	0
411	20250310	135900	39346429	1565	1565	1565	1565	0
412	20250310	135800	39346429	1565	1565	1565	1565	54
413	20250310	135700	39261919	1565	1565	1565	1565	0
414	20250310	135600	39261919	1565	1565	1565	1565	0
415	20250310	135500	39261919	1565	1565	1565	1565	0
416	20250310	135400	39261919	1565	1565	1565	1565	0
417	20250310	135300	39261919	1565	1565	1565	1565	0
418	20250310	135200	39261919	1565	1565	1565	1565	100
419	20250310	135100	39105419	1565	1565	1565	1565	500
420	20250310	135000	38322919	1565	1565	1565	1565	600
421	20250310	134900	37383919	1565	1565	1565	1565	746
422	20250310	134800	36216429	1570	1570	1570	1570	0
423	20250310	134700	36216429	1570	1570	1570	1570	0
424	20250310	134600	36216429	1570	1570	1570	1570	0
425	20250310	134500	36216429	1570	1570	1570	1570	0
426	20250310	134400	36216429	1570	1569	1570	1569	68
427	20250310	134300	36109733	1565	1565	1565	1565	0
428	20250310	134200	36109733	1565	1565	1565	1565	0
429	20250310	134100	36109733	1565	1565	1565	1565	0
430	20250310	134000	36109733	1565	1565	1565	1565	0
431	20250310	133900	36109733	1565	1565	1565	1565	0
432	20250310	133800	36109733	1565	1565	1565	1565	0
433	20250310	133700	36109733	1565	1565	1565	1565	0
434	20250310	133600	36109733	1565	1565	1565	1565	0
435	20250310	133500	36109733	1565	1565	1565	1565	0
436	20250310	133400	36109733	1565	1565	1565	1565	0
437	20250310	133300	36109733	1565	1565	1565	1565	0
438	20250310	133200	36109733	1565	1565	1565	1565	0
439	20250310	133100	36109733	1565	1565	1565	1565	0
440	20250310	133000	36109733	1565	1565	1565	1565	0
441	20250310	132900	36109733	1565	1565	1565	1565	0
442	20250310	132800	36109733	1565	1565	1565	1565	0
443	20250310	132700	36109733	1565	1565	1565	1565	0
444	20250310	132600	36109733	1565	1565	1565	1565	0
445	20250310	132500	36109733	1565	1565	1565	1565	0
446	20250310	132400	36109733	1565	1565	1565	1565	0
447	20250310	132300	36109733	1565	1565	1565	1565	0
448	20250310	132200	36109733	1565	1565	1565	1565	0
449	20250310	132100	36109733	1565	1565	1565	1565	0
450	20250310	132000	36109733	1565	1565	1565	1565	0
451	20250310	131900	36109733	1565	1565	1565	1565	0
452	20250310	131800	36109733	1565	1565	1565	1565	0
453	20250310	131700	36109733	1565	1568	1568	1565	270
454	20250310	131600	35686733	1568	1568	1568	1568	60
455	20250310	131500	35592653	1568	1569	1569	1568	119
456	20250310	131400	35406044	1571	1571	1571	1571	0
457	20250310	131300	35406044	1571	1571	1571	1571	0
458	20250310	131200	35406044	1571	1571	1571	1571	0
459	20250310	131100	35406044	1571	1571	1571	1571	28
460	20250310	131000	35362056	1571	1571	1571	1571	126
461	20250310	130900	35164110	1571	1571	1571	1571	0
462	20250310	130800	35164110	1571	1571	1571	1571	0
463	20250310	130700	35164110	1571	1571	1571	1571	0
464	20250310	130600	35164110	1571	1571	1571	1571	0
465	20250310	130500	35164110	1571	1571	1571	1571	0
466	20250310	130400	35164110	1571	1571	1571	1571	0
467	20250310	130300	35164110	1571	1571	1571	1571	0
468	20250310	130200	35164110	1571	1571	1571	1571	19
469	20250310	130100	35134261	1570	1570	1570	1570	0
470	20250310	130000	35134261	1570	1570	1570	1570	0
471	20250310	125900	35134261	1570	1570	1570	1570	5
472	20250310	125800	35126411	1570	1570	1570	1570	0
473	20250310	125700	35126411	1570	1570	1570	1570	0
474	20250310	125600	35126411	1570	1570	1570	1570	50
475	20250310	125500	35047911	1570	1570	1570	1570	0
476	20250310	125400	35047911	1570	1570	1570	1570	0
477	20250310	125300	35047911	1570	1570	1570	1570	0
478	20250310	125200	35047911	1570	1570	1570	1570	0
479	20250310	125100	35047911	1570	1570	1570	1570	15
480	20250310	125000	35024361	1569	1569	1569	1569	0
481	20250310	124900	35024361	1569	1569	1569	1569	0
482	20250310	124800	35024361	1569	1569	1569	1569	0
483	20250310	124700	35024361	1569	1569	1569	1569	0
484	20250310	124600	35024361	1569	1569	1569	1569	0
485	20250310	124500	35024361	1569	1569	1569	1569	0
486	20250310	124400	35024361	1569	1571	1571	1569	877
487	20250310	124300	33648278	1574	1574	1574	1574	2
488	20250310	124200	33645130	1580	1580	1580	1580	0
489	20250310	124100	33645130	1580	1580	1580	1580	4
490	20250310	124000	33638810	1587	1587	1587	1587	50
491	20250310	123900	33559460	1587	1587	1587	1587	1
492	20250310	123800	33557873	1584	1584	1584	1584	1
493	20250310	123700	33556289	1583	1582	1583	1582	306
494	20250310	123600	33072196	1582	1581	1582	1581	2
495	20250310	123500	33069033	1580	1577	1580	1577	4
496	20250310	123400	33062719	1576	1575	1576	1575	2
497	20250310	123300	33059568	1575	1575	1575	1575	17
498	20250310	123200	33032793	1575	1573	1575	1573	346
499	20250310	123100	32488231	1569	1569	1569	1569	0
500	20250310	123000	32488231	1569	1569	1569	1569	0
501	20250310	122900	32488231	1569	1569	1569	1569	0
502	20250310	122800	32488231	1569	1569	1569	1569	0
503	20250310	122700	32488231	1569	1569	1569	1569	0
504	20250310	122600	32488231	1569	1569	1569	1569	0
505	20250310	122500	32488231	1569	1569	1569	1569	0
506	20250310	122400	32488231	1569	1569	1569	1569	0
507	20250310	122300	32488231	1569	1569	1569	1569	87
508	20250310	122200	32351728	1569	1569	1569	1569	0
509	20250310	122100	32351728	1569	1569	1569	1569	0
510	20250310	122000	32351728	1569	1569	1569	1569	0
511	20250310	121900	32351728	1569	1569	1569	1569	0
512	20250310	121800	32351728	1569	1571	1571	1569	3700
513	20250310	121700	26543128	1571	1571	1571	1571	800
514	20250310	121600	25286328	1573	1573	1573	1573	0
515	20250310	121500	25286328	1573	1573	1573	1573	100
516	20250310	121400	25129028	1573	1573	1573	1573	0
517	20250310	121300	25129028	1573	1573	1573	1573	0
518	20250310	121200	25129028	1573	1573	1573	1573	0
519	20250310	121100	25129028	1573	1573	1573	1573	0
520	20250310	121000	25129028	1573	1573	1573	1573	0
521	20250310	120900	25129028	1573	1573	1573	1573	0
522	20250310	120800	25129028	1573	1573	1573	1573	53
523	20250310	120700	25045659	1573	1573	1573	1573	0
524	20250310	120600	25045659	1573	1573	1573	1573	0
525	20250310	120500	25045659	1573	1573	1573	1573	0
526	20250310	120400	25045659	1573	1573	1573	1573	0
527	20250310	120300	25045659	1573	1573	1573	1573	3
528	20250310	120200	25040940	1569	1569	1569	1569	297
529	20250310	120100	24574947	1569	1569	1569	1569	0
530	20250310	120000	24574947	1569	1569	1569	1569	0
531	20250310	115900	24574947	1569	1569	1569	1569	0
532	20250310	115800	24574947	1569	1569	1569	1569	0
533	20250310	115700	24574947	1569	1569	1569	1569	0
534	20250310	115600	24574947	1569	1569	1569	1569	0
535	20250310	115500	24574947	1569	1569	1569	1569	0
536	20250310	115400	24574947	1569	1568	1569	1568	75
537	20250310	115300	24457344	1560	1560	1560	1560	0
538	20250310	115200	24457344	1560	1560	1560	1560	680
539	20250310	115100	23396544	1560	1560	1560	1560	0
540	20250310	115000	23396544	1560	1560	1560	1560	0
541	20250310	114900	23396544	1560	1560	1560	1560	0
542	20250310	114800	23396544	1560	1560	1560	1560	0
543	20250310	114700	23396544	1560	1560	1560	1560	0
544	20250310	114600	23396544	1560	1560	1560	1560	0
545	20250310	114500	23396544	1560	1560	1560	1560	0
546	20250310	114400	23396544	1560	1560	1560	1560	0
547	20250310	114300	23396544	1560	1560	1560	1560	0
548	20250310	114200	23396544	1560	1560	1560	1560	0
549	20250310	114100	23396544	1560	1560	1560	1560	0
550	20250310	114000	23396544	1560	1560	1560	1560	0
551	20250310	113900	23396544	1560	1565	1565	1560	638
552	20250310	113800	22401034	1568	1568	1568	1568	0
553	20250310	113700	22401034	1568	1568	1568	1568	0
554	20250310	113600	22401034	1568	1565	1568	1565	194
555	20250310	113500	22097415	1568	1568	1568	1568	0
556	20250310	113400	22097415	1568	1568	1568	1568	0
557	20250310	113300	22097415	1568	1568	1568	1568	0
558	20250310	113200	22097415	1568	1568	1568	1568	3
559	20250310	113100	22092711	1568	1568	1568	1568	0
560	20250310	113000	22092711	1568	1568	1568	1568	0
561	20250310	112900	22092711	1568	1568	1568	1568	0
562	20250310	112800	22092711	1568	1568	1568	1568	1
563	20250310	112700	22091143	1568	1567	1568	1567	203
564	20250310	112600	21773039	1561	1561	1561	1561	0
565	20250310	112500	21773039	1561	1561	1561	1561	0
566	20250310	112400	21773039	1561	1561	1561	1561	0
567	20250310	112300	21773039	1561	1561	1561	1561	0
568	20250310	112200	21773039	1561	1561	1561	1561	0
569	20250310	112100	21773039	1561	1561	1561	1561	0
570	20250310	112000	21773039	1561	1561	1561	1561	0
571	20250310	111900	21773039	1561	1561	1561	1561	0
572	20250310	111800	21773039	1561	1561	1561	1561	0
573	20250310	111700	21773039	1561	1561	1561	1561	2
574	20250310	111600	21769917	1560	1560	1560	1560	2
575	20250310	111500	21766797	1569	1569	1569	1569	0
576	20250310	111400	21766797	1569	1569	1569	1569	0
577	20250310	111300	21766797	1569	1569	1569	1569	0
578	20250310	111200	21766797	1569	1569	1569	1569	0
579	20250310	111100	21766797	1569	1569	1569	1569	0
580	20250310	111000	21766797	1569	1569	1569	1569	0
581	20250310	110900	21766797	1569	1569	1569	1569	0
582	20250310	110800	21766797	1569	1569	1569	1569	0
583	20250310	110700	21766797	1569	1569	1569	1569	24
584	20250310	110600	21729141	1569	1569	1569	1569	0
585	20250310	110500	21729141	1569	1569	1569	1569	0
586	20250310	110400	21729141	1569	1569	1569	1569	0
587	20250310	110300	21729141	1569	1569	1569	1569	0
588	20250310	110200	21729141	1569	1569	1569	1569	0
589	20250310	110100	21729141	1569	1569	1569	1569	0
590	20250310	110000	21729141	1569	1569	1569	1569	0
591	20250310	105900	21729141	1569	1569	1569	1569	0
592	20250310	105800	21729141	1569	1569	1569	1569	0
593	20250310	105700	21729141	1569	1569	1569	1569	0
594	20250310	105600	21729141	1569	1569	1569	1569	0
595	20250310	105500	21729141	1569	1569	1569	1569	0
596	20250310	105400	21729141	1569	1569	1569	1569	0
597	20250310	105300	21729141	1569	1569	1569	1569	0
598	20250310	105200	21729141	1569	1569	1569	1569	0
599	20250310	105100	21729141	1569	1569	1569	1569	0
600	20250310	105000	21729141	1569	1569	1569	1569	0
601	20250310	104900	21729141	1569	1569	1569	1569	0
602	20250310	104800	21729141	1569	1569	1569	1569	0
603	20250310	104700	21729141	1569	1569	1569	1569	0
604	20250310	104600	21729141	1569	1569	1569	1569	0
605	20250310	104500	21729141	1569	1569	1569	1569	3
606	20250310	104400	21724434	1559	1559	1559	1559	0
607	20250310	104300	21724434	1559	1559	1559	1559	0
608	20250310	104200	21724434	1559	1559	1559	1559	0
609	20250310	104100	21724434	1559	1559	1559	1559	10
610	20250310	104000	21708844	1559	1559	1559	1559	0
611	20250310	103900	21708844	1559	1559	1559	1559	0
612	20250310	103800	21708844	1559	1559	1559	1559	0
613	20250310	103700	21708844	1559	1559	1559	1559	950
614	20250310	103600	20227794	1559	1559	1559	1559	0
615	20250310	103500	20227794	1559	1559	1559	1559	0
616	20250310	103400	20227794	1559	1559	1559	1559	0
617	20250310	103300	20227794	1559	1559	1559	1559	0
618	20250310	103200	20227794	1559	1559	1559	1559	0
619	20250310	103100	20227794	1559	1559	1559	1559	64
620	20250310	103000	20128018	1559	1565	1565	1559	1018
621	20250310	102900	18540124	1575	1575	1575	1575	0
622	20250310	102800	18540124	1575	1575	1575	1575	0
623	20250310	102700	18540124	1575	1575	1575	1575	0
624	20250310	102600	18540124	1575	1575	1575	1575	0
625	20250310	102500	18540124	1575	1575	1575	1575	0
626	20250310	102400	18540124	1575	1575	1575	1575	0
627	20250310	102300	18540124	1575	1575	1575	1575	0
628	20250310	102200	18540124	1575	1575	1575	1575	0
629	20250310	102100	18540124	1575	1575	1575	1575	0
630	20250310	102000	18540124	1575	1575	1575	1575	0
631	20250310	101900	18540124	1575	1575	1575	1575	0
632	20250310	101800	18540124	1575	1575	1575	1575	0
633	20250310	101700	18540124	1575	1575	1575	1575	0
634	20250310	101600	18540124	1575	1575	1575	1575	0
635	20250310	101500	18540124	1575	1575	1575	1575	0
636	20250310	101400	18540124	1575	1575	1575	1575	0
637	20250310	101300	18540124	1575	1575	1575	1575	0
638	20250310	101200	18540124	1575	1575	1575	1575	0
639	20250310	101100	18540124	1575	1575	1575	1575	0
640	20250310	101000	18540124	1575	1562	1575	1562	1250
641	20250310	100900	16586902	1562	1562	1562	1562	1
642	20250310	100800	16585340	1562	1562	1562	1562	2
643	20250310	100700	16582216	1562	1562	1562	1562	0
644	20250310	100600	16582216	1562	1562	1562	1562	0
645	20250310	100500	16582216	1562	1562	1562	1562	0
646	20250310	100400	16582216	1562	1562	1562	1561	344
647	20250310	100300	16045149	1562	1562	1562	1562	0
648	20250310	100200	16045149	1562	1562	1562	1562	0
649	20250310	100100	16045149	1562	1562	1562	1562	13
650	20250310	100000	16024843	1560	1560	1560	1560	0
651	20250310	095900	16024843	1560	1560	1560	1560	0
652	20250310	095800	16024843	1560	1564	1564	1560	1000
653	20250310	095700	14463201	1562	1567	1567	1562	280
654	20250310	095600	14024879	1568	1568	1568	1568	100
655	20250310	095500	13868079	1567	1567	1567	1567	0
656	20250310	095400	13868079	1567	1567	1567	1567	42
657	20250310	095300	13802265	1567	1567	1567	1567	0
658	20250310	095200	13802265	1567	1567	1567	1567	7
659	20250310	095100	13791296	1567	1567	1567	1567	1
660	20250310	095000	13789729	1565	1565	1565	1565	403
661	20250310	094900	13159034	1565	1565	1565	1565	0
662	20250310	094800	13159034	1565	1565	1565	1565	0
663	20250310	094700	13159034	1565	1565	1565	1565	192
664	20250310	094600	12858554	1566	1566	1566	1566	1
665	20250310	094500	12856988	1567	1567	1567	1567	24
666	20250310	094400	12819380	1567	1567	1567	1567	0
667	20250310	094300	12819380	1567	1567	1567	1567	0
668	20250310	094200	12819380	1567	1567	1567	1567	20
669	20250310	094100	12788040	1568	1568	1568	1568	0
670	20250310	094000	12788040	1568	1568	1568	1568	0
671	20250310	093900	12788040	1568	1568	1568	1568	8
672	20250310	093800	12775496	1569	1570	1570	1569	45
673	20250310	093700	12704890	1580	1580	1580	1580	1
674	20250310	093600	12703310	1585	1585	1585	1585	0
675	20250310	093500	12703310	1585	1585	1585	1585	0
676	20250310	093400	12703310	1585	1585	1585	1585	0
677	20250310	093300	12703310	1585	1585	1585	1585	0
678	20250310	093200	12703310	1585	1585	1585	1585	0
679	20250310	093100	12703310	1585	1585	1585	1585	0
680	20250310	093000	12703310	1585	1585	1585	1585	0
681	20250310	092900	12703310	1585	1585	1585	1585	500
682	20250310	092800	11910810	1588	1588	1588	1588	0
683	20250310	092700	11910810	1588	1578	1588	1578	26
684	20250310	092600	11869686	1562	1563	1563	1562	554
685	20250310	092500	11004326	1562	1569	1569	1562	1560
686	20250310	092400	8562548	1570	1569	1570	1569	411
687	20250310	092300	7917684	1569	1569	1569	1569	0
688	20250310	092200	7917684	1569	1569	1569	1569	0
689	20250310	092100	7917684	1569	1569	1569	1569	0
690	20250310	092000	7917684	1569	1569	1569	1569	0
691	20250310	091900	7917684	1569	1573	1573	1569	8
692	20250310	091800	7905120	1570	1570	1570	1570	445
693	20250310	091700	7206470	1570	1570	1570	1570	1
694	20250310	091600	7204900	1582	1582	1582	1582	3
695	20250310	091500	7200154	1571	1571	1571	1571	1
696	20250310	091400	7198583	1588	1588	1588	1588	100
697	20250310	091300	7039783	1588	1566	1588	1566	213
698	20250310	091200	6704152	1563	1563	1563	1563	0
699	20250310	091100	6704152	1563	1563	1563	1563	0
700	20250310	091000	6704152	1563	1563	1563	1563	0
701	20250310	090900	6704152	1563	1567	1567	1563	498
702	20250310	090800	5924566	1567	1567	1567	1567	7
703	20250310	090700	5913597	1568	1567	1568	1567	35
704	20250310	090600	5858722	1568	1568	1568	1568	0
705	20250310	090500	5858722	1568	1568	1568	1568	50
706	20250310	090400	5780322	1567	1567	1567	1565	1450
707	20250310	090300	3508206	1567	1577	1577	1567	1793
708	20250310	090200	695457	1577	1577	1577	1577	90
709	20250310	090100	553527	1577	1577	1577	1577	0
710	20250310	090000	553527	1577	1577	1577	1577	351