KissMeData/060150/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	194300	161656732	4990	4990	4990	4990	1494
3	20250307	194200	161656732	4990	4990	4990	4990	0
4	20250307	194100	161656732	4990	4990	4990	4990	0
5	20250307	194000	161656732	4990	4990	4990	4990	0
6	20250307	193900	161656732	4990	4990	4990	4990	0
7	20250307	193800	161656732	4990	4990	4990	4990	0
8	20250307	193700	161656732	4990	4990	4990	4990	0
9	20250307	193600	161656732	4990	4990	4990	4990	0
10	20250307	193500	161656732	4990	4990	4990	4990	0
11	20250307	193400	161656732	4990	4990	4990	4990	0
12	20250307	193300	161656732	4990	4990	4990	4990	0
13	20250307	193200	161656732	4990	4990	4990	4990	0
14	20250307	193100	161656732	4990	4990	4990	4990	0
15	20250307	193000	161656732	4990	4990	4990	4990	0
16	20250307	192900	161656732	4990	4990	4990	4990	0
17	20250307	192800	161656732	4990	4990	4990	4990	0
18	20250307	192700	161656732	4990	4990	4990	4990	0
19	20250307	192600	161656732	4990	4990	4990	4990	0
20	20250307	192500	161656732	4990	4990	4990	4990	0
21	20250307	192400	161656732	4990	4990	4990	4990	0
22	20250307	192300	161656732	4990	4990	4990	4990	0
23	20250307	192200	161656732	4990	4990	4990	4990	0
24	20250307	192100	161656732	4990	4990	4990	4990	0
25	20250307	192000	161656732	4990	4990	4990	4990	0
26	20250307	191900	161656732	4990	4990	4990	4990	0
27	20250307	191800	161656732	4990	4990	4990	4990	0
28	20250307	191700	161656732	4990	4990	4990	4990	0
29	20250307	191600	161656732	4990	4990	4990	4990	0
30	20250307	191500	161656732	4990	4990	4990	4990	0
31	20250307	191400	161656732	4990	4990	4990	4990	0
32	20250307	191300	161656732	4990	4990	4990	4990	1494
33	20250307	191200	161656732	4990	4990	4990	4990	0
34	20250307	191100	161656732	4990	4990	4990	4990	0
35	20250307	191000	161656732	4990	4990	4990	4990	0
36	20250307	190900	161656732	4990	4990	4990	4990	0
37	20250307	190800	161656732	4990	4990	4990	4990	0
38	20250307	190700	161656732	4990	4990	4990	4990	0
39	20250307	190600	161656732	4990	4990	4990	4990	0
40	20250307	190500	161656732	4990	4990	4990	4990	0
41	20250307	190400	161656732	4990	4990	4990	4990	0
42	20250307	190300	161656732	4990	4990	4990	4990	0
43	20250307	190200	161656732	4990	4990	4990	4990	0
44	20250307	190100	161656732	4990	4990	4990	4990	0
45	20250307	190000	161656732	4990	4990	4990	4990	0
46	20250307	185900	161656732	4990	4990	4990	4990	0
47	20250307	185800	161656732	4990	4990	4990	4990	0
48	20250307	185700	161656732	4990	4990	4990	4990	0
49	20250307	185600	161656732	4990	4990	4990	4990	0
50	20250307	185500	161656732	4990	4990	4990	4990	0
51	20250307	185400	161656732	4990	4990	4990	4990	0
52	20250307	185300	161656732	4990	4990	4990	4990	0
53	20250307	185200	161656732	4990	4990	4990	4990	0
54	20250307	185100	161656732	4990	4990	4990	4990	0
55	20250307	185000	161656732	4990	4990	4990	4990	0
56	20250307	184900	161656732	4990	4990	4990	4990	0
57	20250307	184800	161656732	4990	4990	4990	4990	0
58	20250307	184700	161656732	4990	4990	4990	4990	0
59	20250307	184600	161656732	4990	4990	4990	4990	0
60	20250307	184500	161656732	4990	4990	4990	4990	0
61	20250307	184400	161656732	4990	4990	4990	4990	0
62	20250307	184300	161656732	4990	4990	4990	4990	1494
63	20250307	184200	161656732	4990	4990	4990	4990	0
64	20250307	184100	161656732	4990	4990	4990	4990	0
65	20250307	184000	161656732	4990	4990	4990	4990	0
66	20250307	183900	161656732	4990	4990	4990	4990	0
67	20250307	183800	161656732	4990	4990	4990	4990	0
68	20250307	183700	161656732	4990	4990	4990	4990	0
69	20250307	183600	161656732	4990	4990	4990	4990	0
70	20250307	183500	161656732	4990	4990	4990	4990	0
71	20250307	183400	161656732	4990	4990	4990	4990	0
72	20250307	183300	161656732	4990	4990	4990	4990	0
73	20250307	183200	161656732	4990	4990	4990	4990	0
74	20250307	183100	161656732	4990	4990	4990	4990	0
75	20250307	183000	161656732	4990	4990	4990	4990	0
76	20250307	182900	161656732	4990	4990	4990	4990	0
77	20250307	182800	161656732	4990	4990	4990	4990	0
78	20250307	182700	161656732	4990	4990	4990	4990	0
79	20250307	182600	161656732	4990	4990	4990	4990	0
80	20250307	182500	161656732	4990	4990	4990	4990	0
81	20250307	182400	161656732	4990	4990	4990	4990	0
82	20250307	182300	161656732	4990	4990	4990	4990	0
83	20250307	182200	161656732	4990	4990	4990	4990	0
84	20250307	182100	161656732	4990	4990	4990	4990	0
85	20250307	182000	161656732	4990	4990	4990	4990	0
86	20250307	181900	161656732	4990	4990	4990	4990	0
87	20250307	181800	161656732	4990	4990	4990	4990	0
88	20250307	181700	161656732	4990	4990	4990	4990	0
89	20250307	181600	161656732	4990	4990	4990	4990	0
90	20250307	181500	161656732	4990	4990	4990	4990	0
91	20250307	181400	161656732	4990	4990	4990	4990	0
92	20250307	181300	161656732	4990	4990	4990	4990	1494
93	20250307	181200	161656732	4990	4990	4990	4990	0
94	20250307	181100	161656732	4990	4990	4990	4990	0
95	20250307	181000	161656732	4990	4990	4990	4990	0
96	20250307	180900	161656732	4990	4990	4990	4990	0
97	20250307	180800	161656732	4990	4990	4990	4990	0
98	20250307	180700	161656732	4990	4990	4990	4990	0
99	20250307	180600	161656732	4990	4990	4990	4990	0
100	20250307	180500	161656732	4990	4990	4990	4990	0
101	20250307	180400	161656732	4990	4990	4990	4990	0
102	20250307	180300	161656732	4990	4990	4990	4990	0
103	20250307	180200	161656732	4990	4990	4990	4990	0
104	20250307	180100	161656732	4990	4990	4990	4990	0
105	20250307	180000	161656732	4990	4990	4990	4990	0
106	20250307	175900	161656732	4990	4990	4990	4990	0
107	20250307	175800	161656732	4990	4990	4990	4990	0
108	20250307	175700	161656732	4990	4990	4990	4990	0
109	20250307	175600	161656732	4990	4990	4990	4990	0
110	20250307	175500	161656732	4990	4990	4990	4990	0
111	20250307	175400	161656732	4990	4990	4990	4990	0
112	20250307	175300	161656732	4990	4990	4990	4990	0
113	20250307	175200	161656732	4990	4990	4990	4990	0
114	20250307	175100	161656732	4990	4990	4990	4990	0
115	20250307	175000	161656732	4990	4990	4990	4990	0
116	20250307	174900	161656732	4990	4990	4990	4990	0
117	20250307	174800	161656732	4990	4990	4990	4990	0
118	20250307	174700	161656732	4990	4990	4990	4990	0
119	20250307	174600	161656732	4990	4990	4990	4990	0
120	20250307	174500	161656732	4990	4990	4990	4990	0
121	20250307	174400	161656732	4990	4990	4990	4990	0
122	20250307	174300	161656732	4990	4990	4990	4990	1494
123	20250307	174200	161656732	4990	4990	4990	4990	0
124	20250307	174100	161656732	4990	4990	4990	4990	0
125	20250307	174000	161656732	4990	4990	4990	4990	0
126	20250307	173900	161656732	4990	4990	4990	4990	0
127	20250307	173800	161656732	4990	4990	4990	4990	0
128	20250307	173700	161656732	4990	4990	4990	4990	0
129	20250307	173600	161656732	4990	4990	4990	4990	0
130	20250307	173500	161656732	4990	4990	4990	4990	0
131	20250307	173400	161656732	4990	4990	4990	4990	0
132	20250307	173300	161656732	4990	4990	4990	4990	0
133	20250307	173200	161656732	4990	4990	4990	4990	0
134	20250307	173100	161656732	4990	4990	4990	4990	0
135	20250307	173000	161656732	4990	4990	4990	4990	0
136	20250307	172900	161656732	4990	4990	4990	4990	0
137	20250307	172800	161656732	4990	4990	4990	4990	0
138	20250307	172700	161656732	4990	4990	4990	4990	0
139	20250307	172600	161656732	4990	4990	4990	4990	0
140	20250307	172500	161656732	4990	4990	4990	4990	0
141	20250307	172400	161656732	4990	4990	4990	4990	0
142	20250307	172300	161656732	4990	4990	4990	4990	0
143	20250307	172200	161656732	4990	4990	4990	4990	0
144	20250307	172100	161656732	4990	4990	4990	4990	0
145	20250307	172000	161656732	4990	4990	4990	4990	0
146	20250307	171900	161656732	4990	4990	4990	4990	0
147	20250307	171800	161656732	4990	4990	4990	4990	0
148	20250307	171700	161656732	4990	4990	4990	4990	0
149	20250307	171600	161656732	4990	4990	4990	4990	0
150	20250307	171500	161656732	4990	4990	4990	4990	0
151	20250307	171400	161656732	4990	4990	4990	4990	0
152	20250307	171300	161656732	4990	4990	4990	4990	1494
153	20250307	171200	161656732	4990	4990	4990	4990	0
154	20250307	171100	161656732	4990	4990	4990	4990	0
155	20250307	171000	161656732	4990	4990	4990	4990	0
156	20250307	170900	161656732	4990	4990	4990	4990	0
157	20250307	170800	161656732	4990	4990	4990	4990	0
158	20250307	170700	161656732	4990	4990	4990	4990	0
159	20250307	170600	161656732	4990	4990	4990	4990	0
160	20250307	170500	161656732	4990	4990	4990	4990	0
161	20250307	170400	161656732	4990	4990	4990	4990	0
162	20250307	170300	161656732	4990	4990	4990	4990	0
163	20250307	170200	161656732	4990	4990	4990	4990	0
164	20250307	170100	161656732	4990	4990	4990	4990	0
165	20250307	170000	161656732	4990	4990	4990	4990	0
166	20250307	165900	161656732	4990	4990	4990	4990	0
167	20250307	165800	161656732	4990	4990	4990	4990	0
168	20250307	165700	161656732	4990	4990	4990	4990	0
169	20250307	165600	161656732	4990	4990	4990	4990	0
170	20250307	165500	161656732	4990	4990	4990	4990	0
171	20250307	165400	161656732	4990	4990	4990	4990	0
172	20250307	165300	161656732	4990	4990	4990	4990	0
173	20250307	165200	161656732	4990	4990	4990	4990	0
174	20250307	165100	161656732	4990	4990	4990	4990	0
175	20250307	165000	161656732	4990	4990	4990	4990	0
176	20250307	164900	161656732	4990	4990	4990	4990	0
177	20250307	164800	161656732	4990	4990	4990	4990	0
178	20250307	164700	161656732	4990	4990	4990	4990	0
179	20250307	164600	161656732	4990	4990	4990	4990	0
180	20250307	164500	161656732	4990	4990	4990	4990	0
181	20250307	164400	161656732	4990	4990	4990	4990	0
182	20250307	164300	161656732	4990	4990	4990	4990	1494
183	20250307	164200	161656732	4990	4990	4990	4990	0
184	20250307	164100	161656732	4990	4990	4990	4990	0
185	20250307	164000	161656732	4990	4990	4990	4990	0
186	20250307	163900	161656732	4990	4990	4990	4990	0
187	20250307	163800	161656732	4990	4990	4990	4990	0
188	20250307	163700	161656732	4990	4990	4990	4990	0
189	20250307	163600	161656732	4990	4990	4990	4990	0
190	20250307	163500	161656732	4990	4990	4990	4990	0
191	20250307	163400	161656732	4990	4990	4990	4990	0
192	20250307	163300	161656732	4990	4990	4990	4990	0
193	20250307	163200	161656732	4990	4990	4990	4990	0
194	20250307	163100	161656732	4990	4990	4990	4990	0
195	20250307	163000	161656732	4990	4990	4990	4990	0
196	20250307	162900	161656732	4990	4990	4990	4990	0
197	20250307	162800	161656732	4990	4990	4990	4990	0
198	20250307	162700	161656732	4990	4990	4990	4990	0
199	20250307	162600	161656732	4990	4990	4990	4990	0
200	20250307	162500	161656732	4990	4990	4990	4990	0
201	20250307	162400	161656732	4990	4990	4990	4990	0
202	20250307	162300	161656732	4990	4990	4990	4990	0
203	20250307	162200	161656732	4990	4990	4990	4990	0
204	20250307	162100	161656732	4990	4990	4990	4990	0
205	20250307	162000	161656732	4990	4990	4990	4990	0
206	20250307	161900	161656732	4990	4990	4990	4990	0
207	20250307	161800	161656732	4990	4990	4990	4990	0
208	20250307	161700	161656732	4990	4990	4990	4990	0
209	20250307	161600	161656732	4990	4990	4990	4990	0
210	20250307	161500	161656732	4990	4990	4990	4990	0
211	20250307	161400	161656732	4990	4990	4990	4990	0
212	20250307	161300	161656732	4990	4990	4990	4990	1494
213	20250307	161200	161656732	4990	4990	4990	4990	0
214	20250307	161100	161656732	4990	4990	4990	4990	0
215	20250307	161000	161656732	4990	4990	4990	4990	0
216	20250307	160900	161656732	4990	4990	4990	4990	0
217	20250307	160800	161656732	4990	4990	4990	4990	0
218	20250307	160700	161656732	4990	4990	4990	4990	0
219	20250307	160600	161656732	4990	4990	4990	4990	0
220	20250307	160500	161656732	4990	4990	4990	4990	0
221	20250307	160400	161656732	4990	4990	4990	4990	0
222	20250307	160300	161656732	4990	4990	4990	4990	0
223	20250307	160200	161656732	4990	4990	4990	4990	0
224	20250307	160100	161656732	4990	4990	4990	4990	0
225	20250307	160000	161656732	4990	4990	4990	4990	0
226	20250307	155900	161656732	4990	4990	4990	4990	0
227	20250307	155800	161656732	4990	4990	4990	4990	0
228	20250307	155700	161656732	4990	4990	4990	4990	0
229	20250307	155600	161656732	4990	4990	4990	4990	0
230	20250307	155500	161656732	4990	4990	4990	4990	0
231	20250307	155400	161656732	4990	4990	4990	4990	0
232	20250307	155300	161656732	4990	4990	4990	4990	0
233	20250307	155200	161656732	4990	4990	4990	4990	0
234	20250307	155100	161656732	4990	4990	4990	4990	0
235	20250307	155000	161656732	4990	4990	4990	4990	0
236	20250307	154900	161656732	4990	4990	4990	4990	0
237	20250307	154800	161656732	4990	4990	4990	4990	0
238	20250307	154700	161656732	4990	4990	4990	4990	0
239	20250307	154600	161656732	4990	4990	4990	4990	0
240	20250307	154500	161656732	4990	4990	4990	4990	0
241	20250307	154400	161656732	4990	4990	4990	4990	0
242	20250307	154300	161656732	4990	4990	4990	4990	1494
243	20250307	154200	161656732	4990	4990	4990	4990	0
244	20250307	154100	161656732	4990	4990	4990	4990	0
245	20250307	154000	161656732	4990	4990	4990	4990	0
246	20250307	153900	161656732	4990	4990	4990	4990	0
247	20250307	153800	161656732	4990	4990	4990	4990	0
248	20250307	153700	161656732	4990	4990	4990	4990	0
249	20250307	153600	161656732	4990	4990	4990	4990	0
250	20250307	153500	161656732	4990	4990	4990	4990	0
251	20250307	153400	161656732	4990	4990	4990	4990	0
252	20250307	153300	161656732	4990	4990	4990	4990	0
253	20250307	153200	161656732	4990	4990	4990	4990	0
254	20250307	153100	161656732	4990	4990	4990	4990	0
255	20250307	153000	161656732	4990	4990	4990	4990	1494
256	20250307	152900	154201672	4995	4995	4995	4995	0
257	20250307	152800	154201672	4995	4995	4995	4995	0
258	20250307	152700	154201672	4995	4995	4995	4995	0
259	20250307	152600	154201672	4995	4995	4995	4995	0
260	20250307	152500	154201672	4995	4995	4995	4995	0
261	20250307	152400	154201672	4995	4995	4995	4995	0
262	20250307	152300	154201672	4995	4995	4995	4995	0
263	20250307	152200	154201672	4995	4995	4995	4995	0
264	20250307	152100	154201672	4995	4995	4995	4995	0
265	20250307	152000	154201672	4995	4995	4995	4995	0
266	20250307	151900	154201672	4995	4995	4995	4995	0
267	20250307	151800	154201672	4995	4995	4995	4995	192
268	20250307	151700	153242632	4995	4995	4995	4995	0
269	20250307	151600	153242632	4995	4995	4995	4995	3
270	20250307	151500	153227647	4995	4995	4995	4995	101
271	20250307	151400	152723152	4995	4995	4995	4995	45
272	20250307	151300	152498377	4995	4995	4995	4995	68
273	20250307	151200	152158717	4995	5000	5000	4995	1148
274	20250307	151100	146424427	5000	5000	5000	5000	5
275	20250307	151000	146399427	5000	5000	5000	5000	1
276	20250307	150900	146394427	4995	4995	4995	4995	0
277	20250307	150800	146394427	4995	4995	4995	4995	0
278	20250307	150700	146394427	4995	4995	4995	4995	0
279	20250307	150600	146394427	4995	4995	4995	4995	1103
280	20250307	150500	140884942	4995	4995	4995	4995	0
281	20250307	150400	140884942	4995	4995	4995	4995	0
282	20250307	150300	140884942	4995	4995	4995	4995	0
283	20250307	150200	140884942	4995	4995	4995	4995	100
284	20250307	150100	140385442	5000	5000	5000	5000	5
285	20250307	150000	140360442	5000	5000	5000	4995	39
286	20250307	145900	140165607	5000	5000	5000	5000	56
287	20250307	145800	139885607	5000	5000	5000	5000	0
288	20250307	145700	139885607	5000	5000	5000	5000	7
289	20250307	145600	139850607	5000	5000	5000	5000	0
290	20250307	145500	139850607	5000	5000	5000	5000	1
291	20250307	145400	139845607	5000	5000	5000	5000	0
292	20250307	145300	139845607	5000	5000	5000	5000	0
293	20250307	145200	139845607	5000	5000	5000	5000	0
294	20250307	145100	139845607	5000	5000	5000	5000	0
295	20250307	145000	139845607	5000	5000	5000	5000	3
296	20250307	144900	139830607	4995	4995	4995	4995	0
297	20250307	144800	139830607	4995	4995	4995	4995	0
298	20250307	144700	139830607	4995	4995	4995	4995	34
299	20250307	144600	139660777	5000	5000	5000	5000	22
300	20250307	144500	139550777	5000	5005	5010	5000	282
301	20250307	144400	138140667	5000	5000	5000	5000	0
302	20250307	144300	138140667	5000	5000	5000	5000	0
303	20250307	144200	138140667	5000	5000	5000	5000	0
304	20250307	144100	138140667	5000	5000	5000	5000	0
305	20250307	144000	138140667	5000	5000	5000	5000	0
306	20250307	143900	138140667	5000	5000	5000	5000	24
307	20250307	143800	138020667	5000	5000	5000	5000	24
308	20250307	143700	137900667	5000	5000	5000	5000	50
309	20250307	143600	137650667	5000	5000	5000	5000	2
310	20250307	143500	137640667	4995	4995	4995	4995	120
311	20250307	143400	137041267	5000	5000	5000	5000	20
312	20250307	143300	136941267	5000	4995	5000	4995	20
313	20250307	143200	136841362	5000	5000	5000	5000	6
314	20250307	143100	136811362	4995	4995	4995	4995	1
315	20250307	143000	136806367	4995	4995	4995	4995	7
316	20250307	142900	136771402	5000	5000	5000	5000	1
317	20250307	142800	136766402	5000	5000	5000	5000	0
318	20250307	142700	136766402	5000	5000	5000	5000	1
319	20250307	142600	136761402	5000	5000	5000	5000	38
320	20250307	142500	136571402	5000	5000	5000	5000	50
321	20250307	142400	136321402	5000	5000	5000	5000	1263
322	20250307	142300	130006402	5000	5000	5000	5000	0
323	20250307	142200	130006402	5000	5000	5000	5000	207
324	20250307	142100	128971402	5010	5010	5010	5010	1
325	20250307	142000	128966392	5010	5010	5010	5010	0
326	20250307	141900	128966392	5010	5010	5010	5010	0
327	20250307	141800	128966392	5010	5010	5010	5010	0
328	20250307	141700	128966392	5010	5010	5010	5010	11
329	20250307	141600	128911282	5000	5000	5000	5000	263
330	20250307	141500	127596282	5000	5000	5000	5000	500
331	20250307	141400	125096282	5010	5010	5010	5010	0
332	20250307	141300	125096282	5010	5010	5010	5010	0
333	20250307	141200	125096282	5010	5010	5010	5010	1
334	20250307	141100	125091272	5010	5010	5010	5010	0
335	20250307	141000	125091272	5010	5010	5010	5010	0
336	20250307	140900	125091272	5010	5010	5010	5010	10
337	20250307	140800	125041172	5010	5010	5010	5010	0
338	20250307	140700	125041172	5010	5010	5010	5010	0
339	20250307	140600	125041172	5010	5010	5010	5010	0
340	20250307	140500	125041172	5010	5010	5010	5010	0
341	20250307	140400	125041172	5010	5010	5010	5010	105
342	20250307	140300	124515122	5010	5010	5010	5010	412
343	20250307	140200	122451002	5010	5010	5010	5010	1
344	20250307	140100	122445992	5020	5020	5020	5020	0
345	20250307	140000	122445992	5020	5020	5020	5020	0
346	20250307	135900	122445992	5020	5020	5020	5020	200
347	20250307	135800	121441992	5010	5010	5010	5010	210
348	20250307	135700	120389892	5010	5010	5010	5010	0
349	20250307	135600	120389892	5010	5010	5010	5010	0
350	20250307	135500	120389892	5010	5010	5010	5010	1
351	20250307	135400	120384882	5020	5020	5020	5020	10
352	20250307	135300	120334682	5020	5020	5020	5020	199
353	20250307	135200	119335702	5020	5020	5020	5020	0
354	20250307	135100	119335702	5020	5020	5020	5020	0
355	20250307	135000	119335702	5020	5020	5020	5020	0
356	20250307	134900	119335702	5020	5020	5020	5020	0
357	20250307	134800	119335702	5020	5020	5020	5020	0
358	20250307	134700	119335702	5020	5020	5020	5020	0
359	20250307	134600	119335702	5020	5020	5020	5020	0
360	20250307	134500	119335702	5020	5020	5020	5020	0
361	20250307	134400	119335702	5020	5020	5020	5020	0
362	20250307	134300	119335702	5020	5020	5020	5020	0
363	20250307	134200	119335702	5020	5020	5020	5020	1
364	20250307	134100	119330682	5010	5010	5010	5010	0
365	20250307	134000	119330682	5010	5010	5010	5010	60
366	20250307	133900	119030082	5010	5010	5010	5010	0
367	20250307	133800	119030082	5010	5010	5010	5010	0
368	20250307	133700	119030082	5010	5010	5010	5010	0
369	20250307	133600	119030082	5010	5010	5010	5010	190
370	20250307	133500	118078182	5010	5010	5010	5010	10
371	20250307	133400	118028082	5010	5010	5010	5010	0
372	20250307	133300	118028082	5010	5010	5010	5010	124
373	20250307	133200	117406842	5010	5010	5010	5010	0
374	20250307	133100	117406842	5010	5010	5010	5010	0
375	20250307	133000	117406842	5010	5010	5010	5010	0
376	20250307	132900	117406842	5010	5010	5010	5010	0
377	20250307	132800	117406842	5010	5010	5010	5010	0
378	20250307	132700	117406842	5010	5010	5010	5010	0
379	20250307	132600	117406842	5010	5010	5010	5010	0
380	20250307	132500	117406842	5010	5010	5010	5010	29
381	20250307	132400	117261552	5020	5020	5020	5020	0
382	20250307	132300	117261552	5020	5020	5020	5020	0
383	20250307	132200	117261552	5020	5020	5020	5020	10
384	20250307	132100	117211352	5020	5020	5020	5020	0
385	20250307	132000	117211352	5020	5020	5020	5020	0
386	20250307	131900	117211352	5020	5020	5020	5020	0
387	20250307	131800	117211352	5020	5020	5020	5020	0
388	20250307	131700	117211352	5020	5020	5020	5020	0
389	20250307	131600	117211352	5020	5020	5020	5020	3
390	20250307	131500	117196292	5000	5000	5000	5000	0
391	20250307	131400	117196292	5000	5000	5000	5000	0
392	20250307	131300	117196292	5000	5000	5000	5000	0
393	20250307	131200	117196292	5000	5000	5000	5000	0
394	20250307	131100	117196292	5000	5000	5000	5000	0
395	20250307	131000	117196292	5000	5000	5000	5000	0
396	20250307	130900	117196292	5000	5000	5000	5000	10
397	20250307	130800	117146292	5010	5010	5010	5010	0
398	20250307	130700	117146292	5010	5010	5010	5010	0
399	20250307	130600	117146292	5010	5010	5010	5010	734
400	20250307	130500	113468952	5010	5010	5010	5010	0
401	20250307	130400	113468952	5010	5010	5010	5010	0
402	20250307	130300	113468952	5010	5010	5010	5010	0
403	20250307	130200	113468952	5010	5010	5010	5010	0
404	20250307	130100	113468952	5010	5010	5010	5010	2
405	20250307	130000	113458932	5000	5000	5000	5000	0
406	20250307	125900	113458932	5000	5000	5000	5000	0
407	20250307	125800	113458932	5000	5000	5000	5000	0
408	20250307	125700	113458932	5000	5000	5000	5000	0
409	20250307	125600	113458932	5000	5000	5000	5000	0
410	20250307	125500	113458932	5000	5010	5010	5000	2
411	20250307	125400	113448922	5010	5010	5010	5010	0
412	20250307	125300	113448922	5010	5010	5010	5010	13
413	20250307	125200	113383792	5010	5010	5010	5010	0
414	20250307	125100	113383792	5010	5010	5010	5010	0
415	20250307	125000	113383792	5010	5010	5010	5010	0
416	20250307	124900	113383792	5010	5000	5010	5000	127
417	20250307	124800	112748772	5000	5000	5000	5000	99
418	20250307	124700	112253772	5010	5010	5010	5010	40
419	20250307	124600	112053372	5000	5000	5000	5000	0
420	20250307	124500	112053372	5000	5000	5000	5000	0
421	20250307	124400	112053372	5000	5000	5000	5000	0
422	20250307	124300	112053372	5000	5000	5000	5000	25
423	20250307	124200	111928372	5000	5000	5000	5000	710
424	20250307	124100	108378372	5000	5000	5000	5000	0
425	20250307	124000	108378372	5000	5000	5000	5000	1
426	20250307	123900	108373372	5000	5000	5000	5000	783
427	20250307	123800	104458372	5000	5000	5000	5000	80
428	20250307	123700	104058372	5010	5010	5010	5010	0
429	20250307	123600	104058372	5010	5010	5010	5010	0
430	20250307	123500	104058372	5010	5010	5010	5010	0
431	20250307	123400	104058372	5010	5010	5010	5010	1
432	20250307	123300	104053362	5010	5010	5010	5010	20
433	20250307	123200	103953162	5010	5010	5010	5010	0
434	20250307	123100	103953162	5010	5010	5010	5010	0
435	20250307	123000	103953162	5010	5010	5010	5010	0
436	20250307	122900	103953162	5010	5010	5010	5010	0
437	20250307	122800	103953162	5010	5010	5010	5010	8
438	20250307	122700	103913082	5010	5010	5010	5010	1
439	20250307	122600	103908072	5010	5010	5010	5010	0
440	20250307	122500	103908072	5010	5010	5010	5010	0
441	20250307	122400	103908072	5010	5010	5010	5010	0
442	20250307	122300	103908072	5010	5010	5010	5010	0
443	20250307	122200	103908072	5010	5010	5010	5010	0
444	20250307	122100	103908072	5010	5010	5010	5010	3
445	20250307	122000	103893042	5000	5000	5000	5000	0
446	20250307	121900	103893042	5000	5000	5000	5000	0
447	20250307	121800	103893042	5000	5000	5000	5000	0
448	20250307	121700	103893042	5000	5000	5000	5000	0
449	20250307	121600	103893042	5000	5000	5000	5000	1
450	20250307	121500	103888042	5010	5010	5010	5010	131
451	20250307	121400	103231732	5010	5010	5010	5010	3
452	20250307	121300	103216702	5000	5000	5000	5000	3
453	20250307	121200	103201702	5010	5000	5010	5000	16
454	20250307	121100	103121692	5000	5000	5000	5000	43
455	20250307	121000	102906692	5000	5000	5000	5000	0
456	20250307	120900	102906692	5000	5000	5000	5000	0
457	20250307	120800	102906692	5000	5000	5000	5000	0
458	20250307	120700	102906692	5000	5000	5000	5000	0
459	20250307	120600	102906692	5000	5000	5000	5000	0
460	20250307	120500	102906692	5000	5000	5000	5000	100
461	20250307	120400	102406692	5000	5000	5000	5000	0
462	20250307	120300	102406692	5000	5000	5000	5000	0
463	20250307	120200	102406692	5000	5000	5000	5000	999
464	20250307	120100	97411692	5010	5005	5010	5005	100
465	20250307	120000	96910697	5010	5010	5010	5010	0
466	20250307	115900	96910697	5010	5010	5010	5010	4
467	20250307	115800	96890657	5010	5010	5010	5010	1
468	20250307	115700	96885647	5010	5010	5010	5010	0
469	20250307	115600	96885647	5010	5010	5010	5010	0
470	20250307	115500	96885647	5010	5000	5010	5000	5
471	20250307	115400	96860607	5000	5000	5000	5000	161
472	20250307	115300	96055607	5000	5000	5000	5000	0
473	20250307	115200	96055607	5000	5000	5000	5000	1
474	20250307	115100	96050607	5000	5000	5000	5000	0
475	20250307	115000	96050607	5000	5000	5000	5000	0
476	20250307	114900	96050607	5000	5000	5000	5000	0
477	20250307	114800	96050607	5000	5010	5010	5000	250
478	20250307	114700	94798617	5020	5020	5020	5020	1
479	20250307	114600	94793597	5000	5000	5000	5000	0
480	20250307	114500	94793597	5000	5000	5000	5000	0
481	20250307	114400	94793597	5000	5000	5000	5000	0
482	20250307	114300	94793597	5000	5000	5000	5000	0
483	20250307	114200	94793597	5000	5000	5000	5000	0
484	20250307	114100	94793597	5000	5000	5000	5000	0
485	20250307	114000	94793597	5000	5000	5000	5000	0
486	20250307	113900	94793597	5000	5000	5000	5000	0
487	20250307	113800	94793597	5000	5000	5000	5000	0
488	20250307	113700	94793597	5000	5000	5000	5000	0
489	20250307	113600	94793597	5000	5000	5000	5000	0
490	20250307	113500	94793597	5000	5000	5000	5000	258
491	20250307	113400	93503597	5000	5010	5010	5000	3910
492	20250307	113300	73945557	5020	5020	5020	5020	903
493	20250307	113200	69412497	5030	5030	5030	5030	0
494	20250307	113100	69412497	5030	5030	5030	5030	2
495	20250307	113000	69402437	5030	5030	5030	5030	0
496	20250307	112900	69402437	5030	5030	5030	5030	0
497	20250307	112800	69402437	5030	5030	5030	5030	0
498	20250307	112700	69402437	5030	5030	5030	5030	0
499	20250307	112600	69402437	5030	5030	5030	5030	20
500	20250307	112500	69301837	5020	5020	5020	5020	0
501	20250307	112400	69301837	5020	5020	5020	5020	20
502	20250307	112300	69201437	5030	5030	5030	5030	0
503	20250307	112200	69201437	5030	5030	5030	5030	100
504	20250307	112100	68698437	5030	5030	5030	5030	297
505	20250307	112000	67204527	5030	5030	5030	5030	0
506	20250307	111900	67204527	5030	5030	5030	5030	0
507	20250307	111800	67204527	5030	5030	5030	5030	0
508	20250307	111700	67204527	5030	5030	5030	5030	0
509	20250307	111600	67204527	5030	5030	5030	5030	102
510	20250307	111500	66691467	5030	5030	5030	5030	0
511	20250307	111400	66691467	5030	5030	5030	5030	0
512	20250307	111300	66691467	5030	5030	5030	5030	0
513	20250307	111200	66691467	5030	5030	5030	5030	17
514	20250307	111100	66605957	5030	5030	5030	5030	0
515	20250307	111000	66605957	5030	5030	5030	5030	1
516	20250307	110900	66600927	5020	5020	5020	5020	2
517	20250307	110800	66590887	5030	5030	5030	5030	56
518	20250307	110700	66309207	5020	5020	5020	5020	0
519	20250307	110600	66309207	5020	5020	5020	5020	0
520	20250307	110500	66309207	5020	5020	5020	5020	0
521	20250307	110400	66309207	5020	5020	5020	5020	0
522	20250307	110300	66309207	5020	5020	5020	5020	0
523	20250307	110200	66309207	5020	5020	5020	5020	0
524	20250307	110100	66309207	5020	5020	5020	5020	0
525	20250307	110000	66309207	5020	5020	5020	5020	0
526	20250307	105900	66309207	5020	5020	5020	5020	30
527	20250307	105800	66158607	5020	5020	5020	5020	1
528	20250307	105700	66153587	5030	5030	5030	5030	0
529	20250307	105600	66153587	5030	5030	5030	5030	0
530	20250307	105500	66153587	5030	5030	5030	5030	20
531	20250307	105400	66052987	5030	5030	5030	5030	0
532	20250307	105300	66052987	5030	5030	5030	5030	33
533	20250307	105200	65886997	5030	5030	5030	5030	30
534	20250307	105100	65736097	5030	5030	5030	5030	0
535	20250307	105000	65736097	5030	5030	5030	5030	9
536	20250307	104900	65690827	5030	5030	5030	5030	0
537	20250307	104800	65690827	5030	5030	5030	5030	0
538	20250307	104700	65690827	5030	5030	5030	5030	0
539	20250307	104600	65690827	5030	5030	5030	5030	0
540	20250307	104500	65690827	5030	5030	5030	5030	782
541	20250307	104400	61757367	5040	5040	5040	5040	0
542	20250307	104300	61757367	5040	5040	5040	5040	0
543	20250307	104200	61757367	5040	5040	5040	5040	50
544	20250307	104100	61505367	5040	5040	5040	5040	2
545	20250307	104000	61495287	5040	5040	5040	5040	19
546	20250307	103900	61399527	5040	5040	5040	5040	10
547	20250307	103800	61349127	5040	5040	5040	5040	0
548	20250307	103700	61349127	5040	5040	5040	5040	0
549	20250307	103600	61349127	5040	5040	5040	5040	0
550	20250307	103500	61349127	5040	5040	5040	5040	0
551	20250307	103400	61349127	5040	5040	5040	5040	0
552	20250307	103300	61349127	5040	5040	5040	5040	20
553	20250307	103200	61248327	5040	5040	5040	5040	0
554	20250307	103100	61248327	5040	5040	5040	5040	1
555	20250307	103000	61243287	5040	5040	5040	5040	7
556	20250307	102900	61208007	5040	5040	5040	5040	0
557	20250307	102800	61208007	5040	5040	5040	5040	0
558	20250307	102700	61208007	5040	5040	5040	5040	19
559	20250307	102600	61112247	5040	5040	5040	5040	0
560	20250307	102500	61112247	5040	5040	5040	5040	0
561	20250307	102400	61112247	5040	5040	5040	5040	0
562	20250307	102300	61112247	5040	5040	5040	5040	20
563	20250307	102200	61011447	5040	5040	5040	5040	0
564	20250307	102100	61011447	5040	5040	5040	5040	0
565	20250307	102000	61011447	5040	5040	5040	5040	50
566	20250307	101900	60759447	5040	5040	5040	5040	0
567	20250307	101800	60759447	5040	5040	5040	5040	10
568	20250307	101700	60709047	5040	5040	5040	5040	1
569	20250307	101600	60704007	5030	5030	5030	5030	0
570	20250307	101500	60704007	5030	5030	5030	5030	8
571	20250307	101400	60663767	5030	5030	5030	5030	775
572	20250307	101300	56765517	5030	5030	5030	5030	0
573	20250307	101200	56765517	5030	5030	5030	5030	0
574	20250307	101100	56765517	5030	5030	5030	5030	1
575	20250307	101000	56760487	5030	5030	5030	5030	5
576	20250307	100900	56735337	5030	5020	5030	5020	17
577	20250307	100800	56649987	5020	5020	5020	5020	1
578	20250307	100700	56644967	5020	5020	5020	5020	3
579	20250307	100600	56629907	5020	5020	5020	5020	102
580	20250307	100500	56117867	5020	5020	5020	5020	0
581	20250307	100400	56117867	5020	5020	5020	5020	0
582	20250307	100300	56117867	5020	5010	5020	5010	22
583	20250307	100200	56007437	5010	5010	5010	5010	0
584	20250307	100100	56007437	5010	5010	5010	5010	0
585	20250307	100000	56007437	5010	5010	5010	5010	0
586	20250307	095900	56007437	5010	5020	5020	5010	246
587	20250307	095800	54774517	5020	5020	5020	5020	20
588	20250307	095700	54674117	5010	5010	5010	5010	0
589	20250307	095600	54674117	5010	5010	5010	5010	0
590	20250307	095500	54674117	5010	5010	5010	5010	0
591	20250307	095400	54674117	5010	5010	5010	5010	0
592	20250307	095300	54674117	5010	5010	5010	5010	0
593	20250307	095200	54674117	5010	5010	5010	5010	0
594	20250307	095100	54674117	5010	5010	5010	5010	0
595	20250307	095000	54674117	5010	5010	5010	5010	0
596	20250307	094900	54674117	5010	5010	5010	5010	100
597	20250307	094800	54173117	5000	5020	5020	5000	101
598	20250307	094700	53668097	5020	5020	5020	5020	2
599	20250307	094600	53658057	5020	5010	5020	5000	1385
600	20250307	094500	46731697	5010	5010	5010	5010	12
601	20250307	094400	46671577	5000	5000	5000	5000	10
602	20250307	094300	46621577	5010	5010	5010	5010	4
603	20250307	094200	46601537	5010	5010	5010	5010	0
604	20250307	094100	46601537	5010	5010	5010	5010	2
605	20250307	094000	46591517	5000	5000	5000	4995	430
606	20250307	093900	44443032	4995	4995	4995	4995	358
607	20250307	093800	42654822	5000	5000	5000	5000	125
608	20250307	093700	42029822	5010	5010	5010	5010	62
609	20250307	093600	41719202	5020	5010	5020	5010	55
610	20250307	093500	41443112	5020	5020	5020	5020	0
611	20250307	093400	41443112	5020	5020	5020	5020	0
612	20250307	093300	41443112	5020	5020	5020	5020	0
613	20250307	093200	41443112	5020	5020	5020	5020	1
614	20250307	093100	41438092	5020	5020	5020	5020	0
615	20250307	093000	41438092	5020	5020	5020	5020	0
616	20250307	092900	41438092	5020	5020	5020	5020	0
617	20250307	092800	41438092	5020	5020	5020	5020	4
618	20250307	092700	41418012	5020	5020	5020	5020	46
619	20250307	092600	41187092	5020	5020	5020	5020	173
620	20250307	092500	40318632	5030	5030	5030	5030	0
621	20250307	092400	40318632	5030	5030	5030	5030	10
622	20250307	092300	40268332	5030	5030	5030	5030	0
623	20250307	092200	40268332	5030	5030	5030	5030	0
624	20250307	092100	40268332	5030	5030	5030	5030	0
625	20250307	092000	40268332	5030	5030	5030	5030	746
626	20250307	091900	36515952	5030	5030	5030	5030	0
627	20250307	091800	36515952	5030	5030	5030	5030	201
628	20250307	091700	35504922	5030	5030	5030	5030	0
629	20250307	091600	35504922	5030	5030	5030	5030	1
630	20250307	091500	35499892	5030	5030	5030	5030	0
631	20250307	091400	35499892	5030	5030	5030	5030	449
632	20250307	091300	33241422	5030	5030	5030	5030	0
633	20250307	091200	33241422	5030	5020	5030	5010	724
634	20250307	091100	29614112	5010	4995	5050	4990	4639
635	20250307	091000	6413076	4990	4985	4990	4985	26
636	20250307	090900	6283366	4985	4985	4985	4985	11
637	20250307	090800	6228531	4985	4985	4985	4982	77
638	20250307	090700	5844725	4980	4985	4985	4980	32
639	20250307	090600	5685360	4985	4985	4990	4985	25
640	20250307	090500	5560630	4985	4985	4985	4985	3
641	20250307	090400	5545675	4985	4985	4985	4985	1
642	20250307	090300	5540690	4970	4980	4980	4970	39
643	20250307	090200	5346770	4970	4975	4975	4970	129
644	20250307	090100	4705635	4975	4975	4975	4975	2
645	20250307	090000	4695685	4980	4985	5030	4975	942