KissMeData/060150/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	194300	145222253	4990	4990	4990	4990	1490
3	20250310	194200	145222253	4990	4990	4990	4990	0
4	20250310	194100	145222253	4990	4990	4990	4990	0
5	20250310	194000	145222253	4990	4990	4990	4990	0
6	20250310	193900	145222253	4990	4990	4990	4990	0
7	20250310	193800	145222253	4990	4990	4990	4990	0
8	20250310	193700	145222253	4990	4990	4990	4990	0
9	20250310	193600	145222253	4990	4990	4990	4990	0
10	20250310	193500	145222253	4990	4990	4990	4990	0
11	20250310	193400	145222253	4990	4990	4990	4990	0
12	20250310	193300	145222253	4990	4990	4990	4990	0
13	20250310	193200	145222253	4990	4990	4990	4990	0
14	20250310	193100	145222253	4990	4990	4990	4990	0
15	20250310	193000	145222253	4990	4990	4990	4990	0
16	20250310	192900	145222253	4990	4990	4990	4990	0
17	20250310	192800	145222253	4990	4990	4990	4990	0
18	20250310	192700	145222253	4990	4990	4990	4990	0
19	20250310	192600	145222253	4990	4990	4990	4990	0
20	20250310	192500	145222253	4990	4990	4990	4990	0
21	20250310	192400	145222253	4990	4990	4990	4990	0
22	20250310	192300	145222253	4990	4990	4990	4990	0
23	20250310	192200	145222253	4990	4990	4990	4990	0
24	20250310	192100	145222253	4990	4990	4990	4990	0
25	20250310	192000	145222253	4990	4990	4990	4990	0
26	20250310	191900	145222253	4990	4990	4990	4990	0
27	20250310	191800	145222253	4990	4990	4990	4990	0
28	20250310	191700	145222253	4990	4990	4990	4990	0
29	20250310	191600	145222253	4990	4990	4990	4990	0
30	20250310	191500	145222253	4990	4990	4990	4990	0
31	20250310	191400	145222253	4990	4990	4990	4990	0
32	20250310	191300	145222253	4990	4990	4990	4990	1490
33	20250310	191200	145222253	4990	4990	4990	4990	0
34	20250310	191100	145222253	4990	4990	4990	4990	0
35	20250310	191000	145222253	4990	4990	4990	4990	0
36	20250310	190900	145222253	4990	4990	4990	4990	0
37	20250310	190800	145222253	4990	4990	4990	4990	0
38	20250310	190700	145222253	4990	4990	4990	4990	0
39	20250310	190600	145222253	4990	4990	4990	4990	0
40	20250310	190500	145222253	4990	4990	4990	4990	0
41	20250310	190400	145222253	4990	4990	4990	4990	0
42	20250310	190300	145222253	4990	4990	4990	4990	0
43	20250310	190200	145222253	4990	4990	4990	4990	0
44	20250310	190100	145222253	4990	4990	4990	4990	0
45	20250310	190000	145222253	4990	4990	4990	4990	0
46	20250310	185900	145222253	4990	4990	4990	4990	0
47	20250310	185800	145222253	4990	4990	4990	4990	0
48	20250310	185700	145222253	4990	4990	4990	4990	0
49	20250310	185600	145222253	4990	4990	4990	4990	0
50	20250310	185500	145222253	4990	4990	4990	4990	0
51	20250310	185400	145222253	4990	4990	4990	4990	0
52	20250310	185300	145222253	4990	4990	4990	4990	0
53	20250310	185200	145222253	4990	4990	4990	4990	0
54	20250310	185100	145222253	4990	4990	4990	4990	0
55	20250310	185000	145222253	4990	4990	4990	4990	0
56	20250310	184900	145222253	4990	4990	4990	4990	0
57	20250310	184800	145222253	4990	4990	4990	4990	0
58	20250310	184700	145222253	4990	4990	4990	4990	0
59	20250310	184600	145222253	4990	4990	4990	4990	0
60	20250310	184500	145222253	4990	4990	4990	4990	0
61	20250310	184400	145222253	4990	4990	4990	4990	0
62	20250310	184300	145222253	4990	4990	4990	4990	1490
63	20250310	184200	145222253	4990	4990	4990	4990	0
64	20250310	184100	145222253	4990	4990	4990	4990	0
65	20250310	184000	145222253	4990	4990	4990	4990	0
66	20250310	183900	145222253	4990	4990	4990	4990	0
67	20250310	183800	145222253	4990	4990	4990	4990	0
68	20250310	183700	145222253	4990	4990	4990	4990	0
69	20250310	183600	145222253	4990	4990	4990	4990	0
70	20250310	183500	145222253	4990	4990	4990	4990	0
71	20250310	183400	145222253	4990	4990	4990	4990	0
72	20250310	183300	145222253	4990	4990	4990	4990	0
73	20250310	183200	145222253	4990	4990	4990	4990	0
74	20250310	183100	145222253	4990	4990	4990	4990	0
75	20250310	183000	145222253	4990	4990	4990	4990	0
76	20250310	182900	145222253	4990	4990	4990	4990	0
77	20250310	182800	145222253	4990	4990	4990	4990	0
78	20250310	182700	145222253	4990	4990	4990	4990	0
79	20250310	182600	145222253	4990	4990	4990	4990	0
80	20250310	182500	145222253	4990	4990	4990	4990	0
81	20250310	182400	145222253	4990	4990	4990	4990	0
82	20250310	182300	145222253	4990	4990	4990	4990	0
83	20250310	182200	145222253	4990	4990	4990	4990	0
84	20250310	182100	145222253	4990	4990	4990	4990	0
85	20250310	182000	145222253	4990	4990	4990	4990	0
86	20250310	181900	145222253	4990	4990	4990	4990	0
87	20250310	181800	145222253	4990	4990	4990	4990	0
88	20250310	181700	145222253	4990	4990	4990	4990	0
89	20250310	181600	145222253	4990	4990	4990	4990	0
90	20250310	181500	145222253	4990	4990	4990	4990	0
91	20250310	181400	145222253	4990	4990	4990	4990	0
92	20250310	181300	145222253	4990	4990	4990	4990	1490
93	20250310	181200	145222253	4990	4990	4990	4990	0
94	20250310	181100	145222253	4990	4990	4990	4990	0
95	20250310	181000	145222253	4990	4990	4990	4990	0
96	20250310	180900	145222253	4990	4990	4990	4990	0
97	20250310	180800	145222253	4990	4990	4990	4990	0
98	20250310	180700	145222253	4990	4990	4990	4990	0
99	20250310	180600	145222253	4990	4990	4990	4990	0
100	20250310	180500	145222253	4990	4990	4990	4990	0
101	20250310	180400	145222253	4990	4990	4990	4990	0
102	20250310	180300	145222253	4990	4990	4990	4990	0
103	20250310	180200	145222253	4990	4990	4990	4990	0
104	20250310	180100	145222253	4990	4990	4990	4990	0
105	20250310	180000	145222253	4990	4990	4990	4990	0
106	20250310	175900	145222253	4990	4990	4990	4990	0
107	20250310	175800	145222253	4990	4990	4990	4990	0
108	20250310	175700	145222253	4990	4990	4990	4990	0
109	20250310	175600	145222253	4990	4990	4990	4990	0
110	20250310	175500	145222253	4990	4990	4990	4990	0
111	20250310	175400	145222253	4990	4990	4990	4990	0
112	20250310	175300	145222253	4990	4990	4990	4990	0
113	20250310	175200	145222253	4990	4990	4990	4990	0
114	20250310	175100	145222253	4990	4990	4990	4990	0
115	20250310	175000	145222253	4990	4990	4990	4990	0
116	20250310	174900	145222253	4990	4990	4990	4990	0
117	20250310	174800	145222253	4990	4990	4990	4990	0
118	20250310	174700	145222253	4990	4990	4990	4990	0
119	20250310	174600	145222253	4990	4990	4990	4990	0
120	20250310	174500	145222253	4990	4990	4990	4990	0
121	20250310	174400	145222253	4990	4990	4990	4990	0
122	20250310	174300	145222253	4990	4990	4990	4990	1490
123	20250310	174200	145222253	4990	4990	4990	4990	0
124	20250310	174100	145222253	4990	4990	4990	4990	0
125	20250310	174000	145222253	4990	4990	4990	4990	0
126	20250310	173900	145222253	4990	4990	4990	4990	0
127	20250310	173800	145222253	4990	4990	4990	4990	0
128	20250310	173700	145222253	4990	4990	4990	4990	0
129	20250310	173600	145222253	4990	4990	4990	4990	0
130	20250310	173500	145222253	4990	4990	4990	4990	0
131	20250310	173400	145222253	4990	4990	4990	4990	0
132	20250310	173300	145222253	4990	4990	4990	4990	0
133	20250310	173200	145222253	4990	4990	4990	4990	0
134	20250310	173100	145222253	4990	4990	4990	4990	0
135	20250310	173000	145222253	4990	4990	4990	4990	0
136	20250310	172900	145222253	4990	4990	4990	4990	0
137	20250310	172800	145222253	4990	4990	4990	4990	0
138	20250310	172700	145222253	4990	4990	4990	4990	0
139	20250310	172600	145222253	4990	4990	4990	4990	0
140	20250310	172500	145222253	4990	4990	4990	4990	0
141	20250310	172400	145222253	4990	4990	4990	4990	0
142	20250310	172300	145222253	4990	4990	4990	4990	0
143	20250310	172200	145222253	4990	4990	4990	4990	0
144	20250310	172100	145222253	4990	4990	4990	4990	0
145	20250310	172000	145222253	4990	4990	4990	4990	0
146	20250310	171900	145222253	4990	4990	4990	4990	0
147	20250310	171800	145222253	4990	4990	4990	4990	0
148	20250310	171700	145222253	4990	4990	4990	4990	0
149	20250310	171600	145222253	4990	4990	4990	4990	0
150	20250310	171500	145222253	4990	4990	4990	4990	0
151	20250310	171400	145222253	4990	4990	4990	4990	0
152	20250310	171300	145222253	4990	4990	4990	4990	1490
153	20250310	171200	145222253	4990	4990	4990	4990	0
154	20250310	171100	145222253	4990	4990	4990	4990	0
155	20250310	171000	145222253	4990	4990	4990	4990	0
156	20250310	170900	145222253	4990	4990	4990	4990	0
157	20250310	170800	145222253	4990	4990	4990	4990	0
158	20250310	170700	145222253	4990	4990	4990	4990	0
159	20250310	170600	145222253	4990	4990	4990	4990	0
160	20250310	170500	145222253	4990	4990	4990	4990	0
161	20250310	170400	145222253	4990	4990	4990	4990	0
162	20250310	170300	145222253	4990	4990	4990	4990	0
163	20250310	170200	145222253	4990	4990	4990	4990	0
164	20250310	170100	145222253	4990	4990	4990	4990	0
165	20250310	170000	145222253	4990	4990	4990	4990	0
166	20250310	165900	145222253	4990	4990	4990	4990	0
167	20250310	165800	145222253	4990	4990	4990	4990	0
168	20250310	165700	145222253	4990	4990	4990	4990	0
169	20250310	165600	145222253	4990	4990	4990	4990	0
170	20250310	165500	145222253	4990	4990	4990	4990	0
171	20250310	165400	145222253	4990	4990	4990	4990	0
172	20250310	165300	145222253	4990	4990	4990	4990	0
173	20250310	165200	145222253	4990	4990	4990	4990	0
174	20250310	165100	145222253	4990	4990	4990	4990	0
175	20250310	165000	145222253	4990	4990	4990	4990	0
176	20250310	164900	145222253	4990	4990	4990	4990	0
177	20250310	164800	145222253	4990	4990	4990	4990	0
178	20250310	164700	145222253	4990	4990	4990	4990	0
179	20250310	164600	145222253	4990	4990	4990	4990	0
180	20250310	164500	145222253	4990	4990	4990	4990	0
181	20250310	164400	145222253	4990	4990	4990	4990	0
182	20250310	164300	145222253	4990	4990	4990	4990	1490
183	20250310	164200	145222253	4990	4990	4990	4990	0
184	20250310	164100	145222253	4990	4990	4990	4990	0
185	20250310	164000	145222253	4990	4990	4990	4990	0
186	20250310	163900	145222253	4990	4990	4990	4990	0
187	20250310	163800	145222253	4990	4990	4990	4990	0
188	20250310	163700	145222253	4990	4990	4990	4990	0
189	20250310	163600	145222253	4990	4990	4990	4990	0
190	20250310	163500	145222253	4990	4990	4990	4990	0
191	20250310	163400	145222253	4990	4990	4990	4990	0
192	20250310	163300	145222253	4990	4990	4990	4990	0
193	20250310	163200	145222253	4990	4990	4990	4990	0
194	20250310	163100	145222253	4990	4990	4990	4990	0
195	20250310	163000	145222253	4990	4990	4990	4990	0
196	20250310	162900	145222253	4990	4990	4990	4990	0
197	20250310	162800	145222253	4990	4990	4990	4990	0
198	20250310	162700	145222253	4990	4990	4990	4990	0
199	20250310	162600	145222253	4990	4990	4990	4990	0
200	20250310	162500	145222253	4990	4990	4990	4990	0
201	20250310	162400	145222253	4990	4990	4990	4990	0
202	20250310	162300	145222253	4990	4990	4990	4990	0
203	20250310	162200	145222253	4990	4990	4990	4990	0
204	20250310	162100	145222253	4990	4990	4990	4990	0
205	20250310	162000	145222253	4990	4990	4990	4990	0
206	20250310	161900	145222253	4990	4990	4990	4990	0
207	20250310	161800	145222253	4990	4990	4990	4990	0
208	20250310	161700	145222253	4990	4990	4990	4990	0
209	20250310	161600	145222253	4990	4990	4990	4990	0
210	20250310	161500	145222253	4990	4990	4990	4990	0
211	20250310	161400	145222253	4990	4990	4990	4990	0
212	20250310	161300	145222253	4990	4990	4990	4990	1490
213	20250310	161200	145222253	4990	4990	4990	4990	0
214	20250310	161100	145222253	4990	4990	4990	4990	0
215	20250310	161000	145222253	4990	4990	4990	4990	0
216	20250310	160900	145222253	4990	4990	4990	4990	0
217	20250310	160800	145222253	4990	4990	4990	4990	0
218	20250310	160700	145222253	4990	4990	4990	4990	0
219	20250310	160600	145222253	4990	4990	4990	4990	0
220	20250310	160500	145222253	4990	4990	4990	4990	0
221	20250310	160400	145222253	4990	4990	4990	4990	0
222	20250310	160300	145222253	4990	4990	4990	4990	0
223	20250310	160200	145222253	4990	4990	4990	4990	0
224	20250310	160100	145222253	4990	4990	4990	4990	0
225	20250310	160000	145222253	4990	4990	4990	4990	0
226	20250310	155900	145222253	4990	4990	4990	4990	0
227	20250310	155800	145222253	4990	4990	4990	4990	0
228	20250310	155700	145222253	4990	4990	4990	4990	0
229	20250310	155600	145222253	4990	4990	4990	4990	0
230	20250310	155500	145222253	4990	4990	4990	4990	0
231	20250310	155400	145222253	4990	4990	4990	4990	0
232	20250310	155300	145222253	4990	4990	4990	4990	0
233	20250310	155200	145222253	4990	4990	4990	4990	0
234	20250310	155100	145222253	4990	4990	4990	4990	0
235	20250310	155000	145222253	4990	4990	4990	4990	0
236	20250310	154900	145222253	4990	4990	4990	4990	0
237	20250310	154800	145222253	4990	4990	4990	4990	0
238	20250310	154700	145222253	4990	4990	4990	4990	0
239	20250310	154600	145222253	4990	4990	4990	4990	0
240	20250310	154500	145222253	4990	4990	4990	4990	0
241	20250310	154400	145222253	4990	4990	4990	4990	0
242	20250310	154300	145222253	4990	4990	4990	4990	1490
243	20250310	154200	145222253	4990	4990	4990	4990	0
244	20250310	154100	145222253	4990	4990	4990	4990	0
245	20250310	154000	145222253	4990	4990	4990	4990	0
246	20250310	153900	145222253	4990	4990	4990	4990	0
247	20250310	153800	145222253	4990	4990	4990	4990	0
248	20250310	153700	145222253	4990	4990	4990	4990	0
249	20250310	153600	145222253	4990	4990	4990	4990	0
250	20250310	153500	145222253	4990	4990	4990	4990	0
251	20250310	153400	145222253	4990	4990	4990	4990	0
252	20250310	153300	145222253	4990	4990	4990	4990	0
253	20250310	153200	145222253	4990	4990	4990	4990	0
254	20250310	153100	145222253	4990	4990	4990	4990	0
255	20250310	153000	145222253	4990	4990	4990	4990	1490
256	20250310	152900	137787153	4995	4995	4995	4995	0
257	20250310	152800	137787153	4995	4995	4995	4995	0
258	20250310	152700	137787153	4995	4995	4995	4995	0
259	20250310	152600	137787153	4995	4995	4995	4995	0
260	20250310	152500	137787153	4995	4995	4995	4995	0
261	20250310	152400	137787153	4995	4995	4995	4995	0
262	20250310	152300	137787153	4995	4995	4995	4995	0
263	20250310	152200	137787153	4995	4995	4995	4995	0
264	20250310	152100	137787153	4995	4995	4995	4995	0
265	20250310	152000	137787153	4995	4995	4995	4995	0
266	20250310	151900	137787153	4995	4995	4995	4995	0
267	20250310	151800	137787153	4995	5000	5000	4995	1117
268	20250310	151700	132206843	4995	5000	5000	4995	85
269	20250310	151600	131782118	5000	5000	5000	5000	64
270	20250310	151500	131462118	5010	5010	5010	5010	0
271	20250310	151400	131462118	5010	5010	5010	5010	0
272	20250310	151300	131462118	5010	5010	5010	5010	0
273	20250310	151200	131462118	5010	5010	5010	5010	84
274	20250310	151100	131041278	5010	5010	5010	5010	0
275	20250310	151000	131041278	5010	5000	5010	5000	555
276	20250310	150900	128266268	5010	5010	5010	5010	0
277	20250310	150800	128266268	5010	5010	5010	5010	0
278	20250310	150700	128266268	5010	5010	5010	5010	0
279	20250310	150600	128266268	5010	5010	5010	5010	2
280	20250310	150500	128256248	5010	5010	5010	5010	0
281	20250310	150400	128256248	5010	5010	5010	5010	0
282	20250310	150300	128256248	5010	5010	5010	5010	0
283	20250310	150200	128256248	5010	5010	5010	5010	0
284	20250310	150100	128256248	5010	5010	5010	5010	0
285	20250310	150000	128256248	5010	5010	5010	5010	0
286	20250310	145900	128256248	5010	5010	5010	5010	0
287	20250310	145800	128256248	5010	5010	5010	5010	1
288	20250310	145700	128251238	5010	5010	5010	5010	103
289	20250310	145600	127735208	5010	5010	5010	5010	99
290	20250310	145500	127239218	5010	5010	5010	5010	0
291	20250310	145400	127239218	5010	5010	5010	5010	6
292	20250310	145300	127209158	5010	5010	5010	5010	0
293	20250310	145200	127209158	5010	5010	5010	5010	0
294	20250310	145100	127209158	5010	5010	5010	5010	0
295	20250310	145000	127209158	5010	5010	5010	5010	130
296	20250310	144900	126557858	5020	5010	5020	5010	699
297	20250310	144800	123055718	5010	5010	5010	5010	0
298	20250310	144700	123055718	5010	5010	5010	5010	2
299	20250310	144600	123045698	5020	5020	5020	5020	0
300	20250310	144500	123045698	5020	5020	5020	5020	3
301	20250310	144400	123030638	5020	5020	5020	5020	0
302	20250310	144300	123030638	5020	5020	5020	5020	0
303	20250310	144200	123030638	5020	5010	5020	5010	7
304	20250310	144100	122995548	5010	5010	5010	5010	0
305	20250310	144000	122995548	5010	5010	5010	5010	0
306	20250310	143900	122995548	5010	5010	5010	5010	0
307	20250310	143800	122995548	5010	5010	5010	5010	0
308	20250310	143700	122995548	5010	5010	5010	5010	0
309	20250310	143600	122995548	5010	5010	5010	5010	0
310	20250310	143500	122995548	5010	5010	5010	5010	200
311	20250310	143400	121993548	5020	5020	5020	5020	0
312	20250310	143300	121993548	5020	5020	5020	5020	0
313	20250310	143200	121993548	5020	5020	5020	5020	0
314	20250310	143100	121993548	5020	5020	5020	5020	0
315	20250310	143000	121993548	5020	5020	5020	5020	0
316	20250310	142900	121993548	5020	5020	5020	5020	0
317	20250310	142800	121993548	5020	5020	5020	5020	10
318	20250310	142700	121943348	5020	5020	5020	5020	0
319	20250310	142600	121943348	5020	5020	5020	5020	0
320	20250310	142500	121943348	5020	5020	5020	5020	0
321	20250310	142400	121943348	5020	5020	5020	5020	50
322	20250310	142300	121692348	5020	5020	5020	5020	0
323	20250310	142200	121692348	5020	5020	5020	5020	0
324	20250310	142100	121692348	5020	5020	5020	5020	0
325	20250310	142000	121692348	5020	5020	5020	5020	0
326	20250310	141900	121692348	5020	5020	5020	5020	5
327	20250310	141800	121667248	5020	5020	5020	5020	0
328	20250310	141700	121667248	5020	5020	5020	5020	0
329	20250310	141600	121667248	5020	5020	5020	5020	100
330	20250310	141500	121165248	5020	5020	5020	5020	0
331	20250310	141400	121165248	5020	5020	5020	5020	0
332	20250310	141300	121165248	5020	5020	5020	5020	0
333	20250310	141200	121165248	5020	5020	5020	5020	0
334	20250310	141100	121165248	5020	5020	5020	5020	0
335	20250310	141000	121165248	5020	5020	5020	5020	0
336	20250310	140900	121165248	5020	5020	5020	5020	0
337	20250310	140800	121165248	5020	5020	5020	5020	0
338	20250310	140700	121165248	5020	5020	5020	5020	0
339	20250310	140600	121165248	5020	5020	5020	5020	1012
340	20250310	140500	116085008	5020	5020	5020	5020	0
341	20250310	140400	116085008	5020	5020	5020	5020	0
342	20250310	140300	116085008	5020	5020	5020	5020	0
343	20250310	140200	116085008	5020	5020	5020	5020	0
344	20250310	140100	116085008	5020	5020	5020	5020	0
345	20250310	140000	116085008	5020	5020	5020	5020	0
346	20250310	135900	116085008	5020	5020	5020	5020	300
347	20250310	135800	114579008	5020	5020	5020	5020	500
348	20250310	135700	112069008	5020	5020	5020	5020	721
349	20250310	135600	108449588	5020	5020	5020	5020	0
350	20250310	135500	108449588	5020	5020	5020	5020	0
351	20250310	135400	108449588	5020	5020	5020	5020	0
352	20250310	135300	108449588	5020	5020	5020	5020	10
353	20250310	135200	108399388	5020	5020	5020	5020	0
354	20250310	135100	108399388	5020	5020	5020	5020	0
355	20250310	135000	108399388	5020	5020	5020	5020	0
356	20250310	134900	108399388	5020	5020	5020	5020	0
357	20250310	134800	108399388	5020	5015	5020	5015	5
358	20250310	134700	108374293	5020	5020	5020	5020	0
359	20250310	134600	108374293	5020	5020	5020	5020	0
360	20250310	134500	108374293	5020	5020	5020	5020	0
361	20250310	134400	108374293	5020	5020	5020	5020	0
362	20250310	134300	108374293	5020	5020	5020	5020	0
363	20250310	134200	108374293	5020	5020	5020	5020	10
364	20250310	134100	108324093	5020	5020	5020	5020	0
365	20250310	134000	108324093	5020	5020	5020	5020	0
366	20250310	133900	108324093	5020	5020	5020	5020	0
367	20250310	133800	108324093	5020	5020	5020	5020	0
368	20250310	133700	108324093	5020	5020	5020	5020	0
369	20250310	133600	108324093	5020	5020	5020	5020	0
370	20250310	133500	108324093	5020	5020	5020	5020	0
371	20250310	133400	108324093	5020	5020	5020	5020	0
372	20250310	133300	108324093	5020	5020	5020	5020	0
373	20250310	133200	108324093	5020	5020	5020	5020	0
374	20250310	133100	108324093	5020	5020	5020	5020	0
375	20250310	133000	108324093	5020	5020	5020	5020	0
376	20250310	132900	108324093	5020	5020	5020	5020	0
377	20250310	132800	108324093	5020	5020	5020	5020	0
378	20250310	132700	108324093	5020	5020	5020	5020	4
379	20250310	132600	108304013	5020	5020	5020	5020	0
380	20250310	132500	108304013	5020	5020	5020	5020	0
381	20250310	132400	108304013	5020	5020	5020	5020	0
382	20250310	132300	108304013	5020	5020	5020	5020	0
383	20250310	132200	108304013	5020	5020	5020	5020	2
384	20250310	132100	108293973	5020	5020	5020	5020	0
385	20250310	132000	108293973	5020	5020	5020	5020	0
386	20250310	131900	108293973	5020	5020	5020	5020	2
387	20250310	131800	108283933	5020	5020	5020	5020	0
388	20250310	131700	108283933	5020	5020	5020	5020	0
389	20250310	131600	108283933	5020	5020	5020	5020	0
390	20250310	131500	108283933	5020	5020	5020	5020	0
391	20250310	131400	108283933	5020	5020	5020	5020	0
392	20250310	131300	108283933	5020	5020	5020	5020	0
393	20250310	131200	108283933	5020	5020	5020	5020	0
394	20250310	131100	108283933	5020	5020	5020	5020	0
395	20250310	131000	108283933	5020	5020	5020	5020	0
396	20250310	130900	108283933	5020	5020	5020	5020	0
397	20250310	130800	108283933	5020	5020	5020	5020	0
398	20250310	130700	108283933	5020	5020	5020	5020	0
399	20250310	130600	108283933	5020	5020	5020	5020	0
400	20250310	130500	108283933	5020	5020	5020	5020	0
401	20250310	130400	108283933	5020	5020	5020	5020	0
402	20250310	130300	108283933	5020	5020	5020	5020	0
403	20250310	130200	108283933	5020	5020	5020	5020	0
404	20250310	130100	108283933	5020	5020	5020	5020	0
405	20250310	130000	108283933	5020	5020	5020	5020	0
406	20250310	125900	108283933	5020	5020	5020	5020	0
407	20250310	125800	108283933	5020	5020	5020	5010	6
408	20250310	125700	108253833	5020	5020	5020	5020	0
409	20250310	125600	108253833	5020	5020	5020	5020	20
410	20250310	125500	108153433	5020	5020	5020	5020	0
411	20250310	125400	108153433	5020	5020	5020	5020	2
412	20250310	125300	108143393	5010	5010	5010	5010	0
413	20250310	125200	108143393	5010	5010	5010	5010	0
414	20250310	125100	108143393	5010	5010	5010	5010	0
415	20250310	125000	108143393	5010	5010	5010	5010	26
416	20250310	124900	108013133	5000	5020	5020	5000	9
417	20250310	124800	107968083	5020	5020	5020	5020	10
418	20250310	124700	107917883	5020	5020	5020	5020	0
419	20250310	124600	107917883	5020	5020	5020	5020	0
420	20250310	124500	107917883	5020	5020	5020	5020	100
421	20250310	124400	107415883	5020	5020	5020	5020	0
422	20250310	124300	107415883	5020	5020	5020	5020	0
423	20250310	124200	107415883	5020	5020	5020	5020	0
424	20250310	124100	107415883	5020	5020	5020	5020	0
425	20250310	124000	107415883	5020	5020	5020	5020	10
426	20250310	123900	107365683	5020	5020	5020	5020	0
427	20250310	123800	107365683	5020	5010	5020	5000	406
428	20250310	123700	105333453	5010	5010	5010	5010	0
429	20250310	123600	105333453	5010	5010	5010	5010	0
430	20250310	123500	105333453	5010	5010	5010	5010	0
431	20250310	123400	105333453	5010	5010	5010	5010	0
432	20250310	123300	105333453	5010	5020	5020	5010	309
433	20250310	123200	103785273	5010	5010	5010	5010	856
434	20250310	123100	99496713	5020	5020	5020	5020	1
435	20250310	123000	99491693	5010	5010	5010	5010	100
436	20250310	122900	98990693	5020	5020	5020	5020	1
437	20250310	122800	98985673	5020	5010	5020	5010	51
438	20250310	122700	98730153	5020	5015	5020	5015	866
439	20250310	122600	94383003	5020	5020	5020	5020	1
440	20250310	122500	94377983	5020	5020	5020	5020	0
441	20250310	122400	94377983	5020	5020	5020	5020	0
442	20250310	122300	94377983	5020	5020	5020	5020	0
443	20250310	122200	94377983	5020	5020	5020	5020	1
444	20250310	122100	94372963	5010	5010	5010	5010	0
445	20250310	122000	94372963	5010	5010	5010	5010	5
446	20250310	121900	94347913	5010	5010	5010	5010	0
447	20250310	121800	94347913	5010	5010	5010	5010	0
448	20250310	121700	94347913	5010	5010	5010	5010	0
449	20250310	121600	94347913	5010	5010	5010	5010	928
450	20250310	121500	89698633	5010	5000	5010	5000	91
451	20250310	121400	89243613	5010	5010	5010	5010	0
452	20250310	121300	89243613	5010	5010	5010	5010	1
453	20250310	121200	89238603	5010	5010	5010	5010	0
454	20250310	121100	89238603	5010	5010	5010	5010	0
455	20250310	121000	89238603	5010	5010	5010	5010	0
456	20250310	120900	89238603	5010	5010	5010	5010	0
457	20250310	120800	89238603	5010	5010	5010	5010	0
458	20250310	120700	89238603	5010	5010	5010	5010	30
459	20250310	120600	89088303	5010	5010	5010	5010	0
460	20250310	120500	89088303	5010	5010	5010	5010	0
461	20250310	120400	89088303	5010	5010	5010	5010	1
462	20250310	120300	89083293	5010	5010	5010	5010	0
463	20250310	120200	89083293	5010	5010	5010	5010	0
464	20250310	120100	89083293	5010	5010	5010	5010	1
465	20250310	120000	89078283	5010	5010	5010	5010	0
466	20250310	115900	89078283	5010	5010	5010	5010	2
467	20250310	115800	89068263	5010	5010	5010	5010	0
468	20250310	115700	89068263	5010	5010	5010	5010	0
469	20250310	115600	89068263	5010	5010	5010	5010	1
470	20250310	115500	89063253	5010	5010	5010	5010	2
471	20250310	115400	89053233	5010	5010	5010	5010	0
472	20250310	115300	89053233	5010	5010	5010	5010	1
473	20250310	115200	89048223	5010	5010	5010	5010	0
474	20250310	115100	89048223	5010	5010	5010	5010	0
475	20250310	115000	89048223	5010	5010	5010	5010	0
476	20250310	114900	89048223	5010	5010	5010	5010	0
477	20250310	114800	89048223	5010	5010	5010	5010	0
478	20250310	114700	89048223	5010	5010	5010	5010	0
479	20250310	114600	89048223	5010	5010	5010	5010	0
480	20250310	114500	89048223	5010	5010	5010	5010	1
481	20250310	114400	89043213	5000	5000	5000	5000	12
482	20250310	114300	88983213	5000	5000	5000	5000	0
483	20250310	114200	88983213	5000	5000	5000	5000	0
484	20250310	114100	88983213	5000	5000	5000	5000	0
485	20250310	114000	88983213	5000	5000	5000	5000	0
486	20250310	113900	88983213	5000	5000	5000	5000	0
487	20250310	113800	88983213	5000	5000	5000	5000	0
488	20250310	113700	88983213	5000	4995	5000	4995	1194
489	20250310	113600	83013598	4995	4995	4995	4995	10
490	20250310	113500	82963648	4995	4995	4995	4995	12
491	20250310	113400	82903708	4995	4995	4995	4990	3
492	20250310	113300	82888728	5000	5000	5000	5000	15
493	20250310	113200	82813728	5000	4985	5000	4985	1207
494	20250310	113100	76787513	4985	4985	4985	4985	675
495	20250310	113000	73422638	4985	4985	4985	4985	0
496	20250310	112900	73422638	4985	4985	4985	4985	13
497	20250310	112800	73357833	4985	4985	4985	4985	7
498	20250310	112700	73322938	4985	4985	4985	4985	21
499	20250310	112600	73218253	4985	4985	4985	4985	15
500	20250310	112500	73143478	4985	4985	4985	4985	0
501	20250310	112400	73143478	4985	4985	4985	4985	1
502	20250310	112300	73138493	4985	4985	4985	4985	0
503	20250310	112200	73138493	4985	4985	4985	4985	0
504	20250310	112100	73138493	4985	4985	4985	4985	0
505	20250310	112000	73138493	4985	4985	4985	4985	0
506	20250310	111900	73138493	4985	4985	4985	4985	0
507	20250310	111800	73138493	4985	4985	4985	4985	0
508	20250310	111700	73138493	4985	4985	4985	4985	0
509	20250310	111600	73138493	4985	4985	4985	4985	1
510	20250310	111500	73133508	4985	4985	4985	4985	11
511	20250310	111400	73078673	4985	4985	4985	4985	3
512	20250310	111300	73063718	4980	4980	4980	4980	20
513	20250310	111200	72964118	4980	4980	4980	4980	0
514	20250310	111100	72964118	4980	4980	4980	4980	0
515	20250310	111000	72964118	4980	4980	4980	4980	0
516	20250310	110900	72964118	4980	4990	4990	4980	501
517	20250310	110800	70469118	4985	4980	4990	4980	326
518	20250310	110700	68845608	4980	4975	4980	4975	662
519	20250310	110600	65552028	4975	4975	4975	4975	0
520	20250310	110500	65552028	4975	4975	4975	4975	0
521	20250310	110400	65552028	4975	4975	4975	4975	0
522	20250310	110300	65552028	4975	4975	4975	4975	0
523	20250310	110200	65552028	4975	4975	4975	4975	1
524	20250310	110100	65547053	4970	4970	4970	4970	0
525	20250310	110000	65547053	4970	4970	4970	4970	0
526	20250310	105900	65547053	4970	4970	4970	4970	0
527	20250310	105800	65547053	4970	4970	4970	4970	0
528	20250310	105700	65547053	4970	4970	4970	4970	50
529	20250310	105600	65298553	4970	4970	4970	4970	0
530	20250310	105500	65298553	4970	4970	4970	4970	696
531	20250310	105400	61839433	4975	4975	4975	4975	20
532	20250310	105300	61739933	4975	4975	4975	4975	50
533	20250310	105200	61491183	4970	4972	4972	4970	8
534	20250310	105100	61451415	4970	4970	4970	4970	0
535	20250310	105000	61451415	4970	4970	4970	4970	253
536	20250310	104900	60194005	4970	4970	4970	4970	0
537	20250310	104800	60194005	4970	4970	4970	4970	0
538	20250310	104700	60194005	4970	4970	4970	4970	0
539	20250310	104600	60194005	4970	4970	4970	4970	0
540	20250310	104500	60194005	4970	4970	4970	4970	4
541	20250310	104400	60174125	4970	4970	4970	4970	0
542	20250310	104300	60174125	4970	4970	4970	4970	0
543	20250310	104200	60174125	4970	4970	4970	4970	1
544	20250310	104100	60169155	4970	4970	4970	4970	10
545	20250310	104000	60119455	4970	4970	4970	4970	0
546	20250310	103900	60119455	4970	4970	4970	4970	1
547	20250310	103800	60114485	4965	4960	4965	4960	1026
548	20250310	103700	55023370	4965	4965	4965	4965	0
549	20250310	103600	55023370	4965	4965	4965	4965	10
550	20250310	103500	54973720	4965	4965	4965	4965	112
551	20250310	103400	54417640	4965	4965	4965	4965	0
552	20250310	103300	54417640	4965	4965	4965	4965	0
553	20250310	103200	54417640	4965	4965	4965	4965	0
554	20250310	103100	54417640	4965	4965	4965	4965	50
555	20250310	103000	54169390	4960	4960	4960	4960	0
556	20250310	102900	54169390	4960	4960	4960	4960	0
557	20250310	102800	54169390	4960	4960	4960	4960	0
558	20250310	102700	54169390	4960	4960	4960	4960	0
559	20250310	102600	54169390	4960	4960	4960	4960	0
560	20250310	102500	54169390	4960	4960	4960	4960	0
561	20250310	102400	54169390	4960	4960	4960	4960	0
562	20250310	102300	54169390	4960	4960	4960	4960	124
563	20250310	102200	53554350	4965	4965	4965	4965	1
564	20250310	102100	53549385	4965	4965	4965	4965	75
565	20250310	102000	53177010	4970	4975	4975	4970	32
566	20250310	101900	53017965	4975	4975	4975	4975	7
567	20250310	101800	52983140	4970	4970	4970	4970	0
568	20250310	101700	52983140	4970	4970	4970	4970	10
569	20250310	101600	52933440	4975	4975	4975	4975	1
570	20250310	101500	52928465	4975	4975	4975	4975	5
571	20250310	101400	52903590	4975	4975	4975	4975	1
572	20250310	101300	52898615	4975	4975	4975	4975	1
573	20250310	101200	52893640	4975	4975	4975	4975	3
574	20250310	101100	52878715	4975	4975	4975	4975	1
575	20250310	101000	52873740	4975	4975	4975	4975	3
576	20250310	100900	52858815	4975	4975	4975	4975	400
577	20250310	100800	50868815	4975	4975	4975	4975	106
578	20250310	100700	50341465	4975	4975	4975	4975	0
579	20250310	100600	50341465	4975	4975	4975	4975	0
580	20250310	100500	50341465	4975	4970	4975	4970	3
581	20250310	100400	50326545	4975	4975	4975	4975	0
582	20250310	100300	50326545	4975	4975	4975	4975	0
583	20250310	100200	50326545	4975	4975	4975	4975	0
584	20250310	100100	50326545	4975	4975	4975	4975	0
585	20250310	100000	50326545	4975	4970	4975	4965	10
586	20250310	095900	50276870	4975	4975	4975	4975	0
587	20250310	095800	50276870	4975	4975	4975	4975	0
588	20250310	095700	50276870	4975	4970	4975	4970	2
589	20250310	095600	50266925	4975	4960	4975	4960	1831
590	20250310	095500	41172445	4960	4960	4960	4960	113
591	20250310	095400	40611965	4960	4960	4960	4960	102
592	20250310	095300	40106045	4960	4960	4960	4960	2
593	20250310	095200	40096125	4960	4960	4960	4960	11
594	20250310	095100	40041565	4960	4955	4960	4955	518
595	20250310	095000	37474870	4955	4955	4955	4955	3
596	20250310	094900	37460005	4955	4955	4955	4955	1680
597	20250310	094800	29135605	4960	4960	4960	4960	0
598	20250310	094700	29135605	4960	4960	4960	4960	51
599	20250310	094600	28882645	4960	4960	4960	4960	0
600	20250310	094500	28882645	4960	4960	4960	4960	2
601	20250310	094400	28872725	4960	4960	4960	4960	0
602	20250310	094300	28872725	4960	4960	4960	4960	0
603	20250310	094200	28872725	4960	4960	4960	4960	0
604	20250310	094100	28872725	4960	4960	4960	4960	2
605	20250310	094000	28862805	4965	4960	4965	4960	113
606	20250310	093900	28302175	4955	4955	4955	4955	0
607	20250310	093800	28302175	4955	4955	4955	4955	45
608	20250310	093700	28079200	4950	4955	4960	4950	12
609	20250310	093600	28019735	4950	4950	4950	4950	0
610	20250310	093500	28019735	4950	4950	4950	4950	555
611	20250310	093400	25272485	4950	4950	4950	4950	0
612	20250310	093300	25272485	4950	4950	4950	4950	0
613	20250310	093200	25272485	4950	4950	4950	4950	0
614	20250310	093100	25272485	4950	4950	4950	4950	0
615	20250310	093000	25272485	4950	4955	4955	4950	1706
616	20250310	092900	16820860	4955	4955	4955	4955	0
617	20250310	092800	16820860	4955	4955	4955	4955	0
618	20250310	092700	16820860	4955	4955	4955	4955	1
619	20250310	092600	16815905	4955	4955	4955	4955	0
620	20250310	092500	16815905	4955	4960	4960	4955	226
621	20250310	092400	15695500	4965	4965	4965	4965	0
622	20250310	092300	15695500	4965	4965	4965	4965	8
623	20250310	092200	15655780	4965	4965	4965	4965	11
624	20250310	092100	15601165	4965	4965	4965	4965	62
625	20250310	092000	15293335	4965	4965	4965	4965	100
626	20250310	091900	14796835	4965	4965	4965	4965	13
627	20250310	091800	14732290	4960	4955	4960	4955	13
628	20250310	091700	14667865	4960	4960	4965	4960	54
629	20250310	091600	14400020	4960	4960	4960	4960	1
630	20250310	091500	14395060	4945	4965	4975	4945	622
631	20250310	091400	11315345	4970	4970	4970	4970	0
632	20250310	091300	11315345	4970	4965	4970	4960	99
633	20250310	091200	10823815	4965	4965	4965	4965	3
634	20250310	091100	10808920	4960	4965	4965	4960	4
635	20250310	091000	10789065	4965	4965	4965	4965	1
636	20250310	090900	10784100	4970	4960	4970	4955	105
637	20250310	090800	10263395	4970	4970	4970	4970	0
638	20250310	090700	10263395	4970	4965	4970	4965	3
639	20250310	090600	10248495	4965	4970	4970	4960	74
640	20250310	090500	9881070	4970	4965	4970	4960	21
641	20250310	090400	9776805	4950	4955	4955	4950	12
642	20250310	090300	9717380	4950	4965	4965	4945	813
643	20250310	090200	5693385	4965	4975	4975	4955	793
644	20250310	090100	1754565	5000	4975	5000	4975	77
645	20250310	090000	1371370	4980	4990	5020	4980	275