KissMeData/067730/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	195000	79180915	2940	2940	2940	2940	3015
3	20250320	194900	79180915	2940	2940	2940	2940	0
4	20250320	194800	79180915	2940	2940	2940	2940	0
5	20250320	194700	79180915	2940	2940	2940	2940	0
6	20250320	194600	79180915	2940	2940	2940	2940	0
7	20250320	194500	79180915	2940	2940	2940	2940	0
8	20250320	194400	79180915	2940	2940	2940	2940	0
9	20250320	194300	79180915	2940	2940	2940	2940	0
10	20250320	194200	79180915	2940	2940	2940	2940	0
11	20250320	194100	79180915	2940	2940	2940	2940	0
12	20250320	194000	79180915	2940	2940	2940	2940	0
13	20250320	193900	79180915	2940	2940	2940	2940	0
14	20250320	193800	79180915	2940	2940	2940	2940	0
15	20250320	193700	79180915	2940	2940	2940	2940	0
16	20250320	193600	79180915	2940	2940	2940	2940	0
17	20250320	193500	79180915	2940	2940	2940	2940	0
18	20250320	193400	79180915	2940	2940	2940	2940	0
19	20250320	193300	79180915	2940	2940	2940	2940	0
20	20250320	193200	79180915	2940	2940	2940	2940	0
21	20250320	193100	79180915	2940	2940	2940	2940	0
22	20250320	193000	79180915	2940	2940	2940	2940	0
23	20250320	192900	79180915	2940	2940	2940	2940	0
24	20250320	192800	79180915	2940	2940	2940	2940	0
25	20250320	192700	79180915	2940	2940	2940	2940	0
26	20250320	192600	79180915	2940	2940	2940	2940	0
27	20250320	192500	79180915	2940	2940	2940	2940	0
28	20250320	192400	79180915	2940	2940	2940	2940	0
29	20250320	192300	79180915	2940	2940	2940	2940	0
30	20250320	192200	79180915	2940	2940	2940	2940	0
31	20250320	192100	79180915	2940	2940	2940	2940	0
32	20250320	192000	79180915	2940	2940	2940	2940	3015
33	20250320	191900	79180915	2940	2940	2940	2940	0
34	20250320	191800	79180915	2940	2940	2940	2940	0
35	20250320	191700	79180915	2940	2940	2940	2940	0
36	20250320	191600	79180915	2940	2940	2940	2940	0
37	20250320	191500	79180915	2940	2940	2940	2940	0
38	20250320	191400	79180915	2940	2940	2940	2940	0
39	20250320	191300	79180915	2940	2940	2940	2940	0
40	20250320	191200	79180915	2940	2940	2940	2940	0
41	20250320	191100	79180915	2940	2940	2940	2940	0
42	20250320	191000	79180915	2940	2940	2940	2940	0
43	20250320	190900	79180915	2940	2940	2940	2940	0
44	20250320	190800	79180915	2940	2940	2940	2940	0
45	20250320	190700	79180915	2940	2940	2940	2940	0
46	20250320	190600	79180915	2940	2940	2940	2940	0
47	20250320	190500	79180915	2940	2940	2940	2940	0
48	20250320	190400	79180915	2940	2940	2940	2940	0
49	20250320	190300	79180915	2940	2940	2940	2940	0
50	20250320	190200	79180915	2940	2940	2940	2940	0
51	20250320	190100	79180915	2940	2940	2940	2940	0
52	20250320	190000	79180915	2940	2940	2940	2940	0
53	20250320	185900	79180915	2940	2940	2940	2940	0
54	20250320	185800	79180915	2940	2940	2940	2940	0
55	20250320	185700	79180915	2940	2940	2940	2940	0
56	20250320	185600	79180915	2940	2940	2940	2940	0
57	20250320	185500	79180915	2940	2940	2940	2940	0
58	20250320	185400	79180915	2940	2940	2940	2940	0
59	20250320	185300	79180915	2940	2940	2940	2940	0
60	20250320	185200	79180915	2940	2940	2940	2940	0
61	20250320	185100	79180915	2940	2940	2940	2940	0
62	20250320	185000	79180915	2940	2940	2940	2940	3015
63	20250320	184900	79180915	2940	2940	2940	2940	0
64	20250320	184800	79180915	2940	2940	2940	2940	0
65	20250320	184700	79180915	2940	2940	2940	2940	0
66	20250320	184600	79180915	2940	2940	2940	2940	0
67	20250320	184500	79180915	2940	2940	2940	2940	0
68	20250320	184400	79180915	2940	2940	2940	2940	0
69	20250320	184300	79180915	2940	2940	2940	2940	0
70	20250320	184200	79180915	2940	2940	2940	2940	0
71	20250320	184100	79180915	2940	2940	2940	2940	0
72	20250320	184000	79180915	2940	2940	2940	2940	0
73	20250320	183900	79180915	2940	2940	2940	2940	0
74	20250320	183800	79180915	2940	2940	2940	2940	0
75	20250320	183700	79180915	2940	2940	2940	2940	0
76	20250320	183600	79180915	2940	2940	2940	2940	0
77	20250320	183500	79180915	2940	2940	2940	2940	0
78	20250320	183400	79180915	2940	2940	2940	2940	0
79	20250320	183300	79180915	2940	2940	2940	2940	0
80	20250320	183200	79180915	2940	2940	2940	2940	0
81	20250320	183100	79180915	2940	2940	2940	2940	0
82	20250320	183000	79180915	2940	2940	2940	2940	0
83	20250320	182900	79180915	2940	2940	2940	2940	0
84	20250320	182800	79180915	2940	2940	2940	2940	0
85	20250320	182700	79180915	2940	2940	2940	2940	0
86	20250320	182600	79180915	2940	2940	2940	2940	0
87	20250320	182500	79180915	2940	2940	2940	2940	0
88	20250320	182400	79180915	2940	2940	2940	2940	0
89	20250320	182300	79180915	2940	2940	2940	2940	0
90	20250320	182200	79180915	2940	2940	2940	2940	0
91	20250320	182100	79180915	2940	2940	2940	2940	0
92	20250320	182000	79180915	2940	2940	2940	2940	3015
93	20250320	181900	79180915	2940	2940	2940	2940	0
94	20250320	181800	79180915	2940	2940	2940	2940	0
95	20250320	181700	79180915	2940	2940	2940	2940	0
96	20250320	181600	79180915	2940	2940	2940	2940	0
97	20250320	181500	79180915	2940	2940	2940	2940	0
98	20250320	181400	79180915	2940	2940	2940	2940	0
99	20250320	181300	79180915	2940	2940	2940	2940	0
100	20250320	181200	79180915	2940	2940	2940	2940	0
101	20250320	181100	79180915	2940	2940	2940	2940	0
102	20250320	181000	79180915	2940	2940	2940	2940	0
103	20250320	180900	79180915	2940	2940	2940	2940	0
104	20250320	180800	79180915	2940	2940	2940	2940	0
105	20250320	180700	79180915	2940	2940	2940	2940	0
106	20250320	180600	79180915	2940	2940	2940	2940	0
107	20250320	180500	79180915	2940	2940	2940	2940	0
108	20250320	180400	79180915	2940	2940	2940	2940	0
109	20250320	180300	79180915	2940	2940	2940	2940	0
110	20250320	180200	79180915	2940	2940	2940	2940	0
111	20250320	180100	79180915	2940	2940	2940	2940	0
112	20250320	180000	79180915	2940	2940	2940	2940	0
113	20250320	175900	79180915	2940	2940	2940	2940	0
114	20250320	175800	79180915	2940	2940	2940	2940	0
115	20250320	175700	79180915	2940	2940	2940	2940	0
116	20250320	175600	79180915	2940	2940	2940	2940	0
117	20250320	175500	79180915	2940	2940	2940	2940	0
118	20250320	175400	79180915	2940	2940	2940	2940	0
119	20250320	175300	79180915	2940	2940	2940	2940	0
120	20250320	175200	79180915	2940	2940	2940	2940	0
121	20250320	175100	79180915	2940	2940	2940	2940	0
122	20250320	175000	79180915	2940	2940	2940	2940	3015
123	20250320	174900	79180915	2940	2940	2940	2940	0
124	20250320	174800	79180915	2940	2940	2940	2940	0
125	20250320	174700	79180915	2940	2940	2940	2940	0
126	20250320	174600	79180915	2940	2940	2940	2940	0
127	20250320	174500	79180915	2940	2940	2940	2940	0
128	20250320	174400	79180915	2940	2940	2940	2940	0
129	20250320	174300	79180915	2940	2940	2940	2940	0
130	20250320	174200	79180915	2940	2940	2940	2940	0
131	20250320	174100	79180915	2940	2940	2940	2940	0
132	20250320	174000	79180915	2940	2940	2940	2940	0
133	20250320	173900	79180915	2940	2940	2940	2940	0
134	20250320	173800	79180915	2940	2940	2940	2940	0
135	20250320	173700	79180915	2940	2940	2940	2940	0
136	20250320	173600	79180915	2940	2940	2940	2940	0
137	20250320	173500	79180915	2940	2940	2940	2940	0
138	20250320	173400	79180915	2940	2940	2940	2940	0
139	20250320	173300	79180915	2940	2940	2940	2940	0
140	20250320	173200	79180915	2940	2940	2940	2940	0
141	20250320	173100	79180915	2940	2940	2940	2940	0
142	20250320	173000	79180915	2940	2940	2940	2940	0
143	20250320	172900	79180915	2940	2940	2940	2940	0
144	20250320	172800	79180915	2940	2940	2940	2940	0
145	20250320	172700	79180915	2940	2940	2940	2940	0
146	20250320	172600	79180915	2940	2940	2940	2940	0
147	20250320	172500	79180915	2940	2940	2940	2940	0
148	20250320	172400	79180915	2940	2940	2940	2940	0
149	20250320	172300	79180915	2940	2940	2940	2940	0
150	20250320	172200	79180915	2940	2940	2940	2940	0
151	20250320	172100	79180915	2940	2940	2940	2940	0
152	20250320	172000	79180915	2940	2940	2940	2940	3015
153	20250320	171900	79180915	2940	2940	2940	2940	0
154	20250320	171800	79180915	2940	2940	2940	2940	0
155	20250320	171700	79180915	2940	2940	2940	2940	0
156	20250320	171600	79180915	2940	2940	2940	2940	0
157	20250320	171500	79180915	2940	2940	2940	2940	0
158	20250320	171400	79180915	2940	2940	2940	2940	0
159	20250320	171300	79180915	2940	2940	2940	2940	0
160	20250320	171200	79180915	2940	2940	2940	2940	0
161	20250320	171100	79180915	2940	2940	2940	2940	0
162	20250320	171000	79180915	2940	2940	2940	2940	0
163	20250320	170900	79180915	2940	2940	2940	2940	0
164	20250320	170800	79180915	2940	2940	2940	2940	0
165	20250320	170700	79180915	2940	2940	2940	2940	0
166	20250320	170600	79180915	2940	2940	2940	2940	0
167	20250320	170500	79180915	2940	2940	2940	2940	0
168	20250320	170400	79180915	2940	2940	2940	2940	0
169	20250320	170300	79180915	2940	2940	2940	2940	0
170	20250320	170200	79180915	2940	2940	2940	2940	0
171	20250320	170100	79180915	2940	2940	2940	2940	0
172	20250320	170000	79180915	2940	2940	2940	2940	0
173	20250320	165900	79180915	2940	2940	2940	2940	0
174	20250320	165800	79180915	2940	2940	2940	2940	0
175	20250320	165700	79180915	2940	2940	2940	2940	0
176	20250320	165600	79180915	2940	2940	2940	2940	0
177	20250320	165500	79180915	2940	2940	2940	2940	0
178	20250320	165400	79180915	2940	2940	2940	2940	0
179	20250320	165300	79180915	2940	2940	2940	2940	0
180	20250320	165200	79180915	2940	2940	2940	2940	0
181	20250320	165100	79180915	2940	2940	2940	2940	0
182	20250320	165000	79180915	2940	2940	2940	2940	3015
183	20250320	164900	79180915	2940	2940	2940	2940	0
184	20250320	164800	79180915	2940	2940	2940	2940	0
185	20250320	164700	79180915	2940	2940	2940	2940	0
186	20250320	164600	79180915	2940	2940	2940	2940	0
187	20250320	164500	79180915	2940	2940	2940	2940	0
188	20250320	164400	79180915	2940	2940	2940	2940	0
189	20250320	164300	79180915	2940	2940	2940	2940	0
190	20250320	164200	79180915	2940	2940	2940	2940	0
191	20250320	164100	79180915	2940	2940	2940	2940	0
192	20250320	164000	79180915	2940	2940	2940	2940	0
193	20250320	163900	79180915	2940	2940	2940	2940	0
194	20250320	163800	79180915	2940	2940	2940	2940	0
195	20250320	163700	79180915	2940	2940	2940	2940	0
196	20250320	163600	79180915	2940	2940	2940	2940	0
197	20250320	163500	79180915	2940	2940	2940	2940	0
198	20250320	163400	79180915	2940	2940	2940	2940	0
199	20250320	163300	79180915	2940	2940	2940	2940	0
200	20250320	163200	79180915	2940	2940	2940	2940	0
201	20250320	163100	79180915	2940	2940	2940	2940	0
202	20250320	163000	79180915	2940	2940	2940	2940	0
203	20250320	162900	79180915	2940	2940	2940	2940	0
204	20250320	162800	79180915	2940	2940	2940	2940	0
205	20250320	162700	79180915	2940	2940	2940	2940	0
206	20250320	162600	79180915	2940	2940	2940	2940	0
207	20250320	162500	79180915	2940	2940	2940	2940	0
208	20250320	162400	79180915	2940	2940	2940	2940	0
209	20250320	162300	79180915	2940	2940	2940	2940	0
210	20250320	162200	79180915	2940	2940	2940	2940	0
211	20250320	162100	79180915	2940	2940	2940	2940	0
212	20250320	162000	79180915	2940	2940	2940	2940	3015
213	20250320	161900	79180915	2940	2940	2940	2940	0
214	20250320	161800	79180915	2940	2940	2940	2940	0
215	20250320	161700	79180915	2940	2940	2940	2940	0
216	20250320	161600	79180915	2940	2940	2940	2940	0
217	20250320	161500	79180915	2940	2940	2940	2940	0
218	20250320	161400	79180915	2940	2940	2940	2940	0
219	20250320	161300	79180915	2940	2940	2940	2940	0
220	20250320	161200	79180915	2940	2940	2940	2940	0
221	20250320	161100	79180915	2940	2940	2940	2940	0
222	20250320	161000	79180915	2940	2940	2940	2940	0
223	20250320	160900	79180915	2940	2940	2940	2940	0
224	20250320	160800	79180915	2940	2940	2940	2940	0
225	20250320	160700	79180915	2940	2940	2940	2940	0
226	20250320	160600	79180915	2940	2940	2940	2940	0
227	20250320	160500	79180915	2940	2940	2940	2940	0
228	20250320	160400	79180915	2940	2940	2940	2940	0
229	20250320	160300	79180915	2940	2940	2940	2940	0
230	20250320	160200	79180915	2940	2940	2940	2940	0
231	20250320	160100	79180915	2940	2940	2940	2940	0
232	20250320	160000	79180915	2940	2940	2940	2940	0
233	20250320	155900	79180915	2940	2940	2940	2940	0
234	20250320	155800	79180915	2940	2940	2940	2940	0
235	20250320	155700	79180915	2940	2940	2940	2940	0
236	20250320	155600	79180915	2940	2940	2940	2940	0
237	20250320	155500	79180915	2940	2940	2940	2940	0
238	20250320	155400	79180915	2940	2940	2940	2940	0
239	20250320	155300	79180915	2940	2940	2940	2940	0
240	20250320	155200	79180915	2940	2940	2940	2940	0
241	20250320	155100	79180915	2940	2940	2940	2940	0
242	20250320	155000	79180915	2940	2940	2940	2940	3015
243	20250320	154900	79180915	2940	2940	2940	2940	0
244	20250320	154800	79180915	2940	2940	2940	2940	0
245	20250320	154700	79180915	2940	2940	2940	2940	0
246	20250320	154600	79180915	2940	2940	2940	2940	0
247	20250320	154500	79180915	2940	2940	2940	2940	0
248	20250320	154400	79180915	2940	2940	2940	2940	0
249	20250320	154300	79180915	2940	2940	2940	2940	0
250	20250320	154200	79180915	2940	2940	2940	2940	0
251	20250320	154100	79180915	2940	2940	2940	2940	0
252	20250320	154000	79180915	2940	2940	2940	2940	0
253	20250320	153900	79180915	2940	2940	2940	2940	0
254	20250320	153800	79180915	2940	2940	2940	2940	0
255	20250320	153700	79180915	2940	2940	2940	2940	0
256	20250320	153600	79180915	2940	2940	2940	2940	0
257	20250320	153500	79180915	2940	2940	2940	2940	0
258	20250320	153400	79180915	2940	2940	2940	2940	0
259	20250320	153300	79180915	2940	2940	2940	2940	0
260	20250320	153200	79180915	2940	2940	2940	2940	0
261	20250320	153100	79180915	2940	2940	2940	2940	0
262	20250320	153000	79180915	2940	2940	2940	2940	3015
263	20250320	152900	70316815	2895	2895	2895	2895	0
264	20250320	152800	70316815	2895	2895	2895	2895	0
265	20250320	152700	70316815	2895	2895	2895	2895	0
266	20250320	152600	70316815	2895	2895	2895	2895	0
267	20250320	152500	70316815	2895	2895	2895	2895	0
268	20250320	152400	70316815	2895	2895	2895	2895	0
269	20250320	152300	70316815	2895	2895	2895	2895	0
270	20250320	152200	70316815	2895	2895	2895	2895	0
271	20250320	152100	70316815	2895	2895	2895	2895	0
272	20250320	152000	70316815	2895	2895	2895	2895	0
273	20250320	151900	70316815	2895	2895	2895	2895	0
274	20250320	151800	70316815	2895	2895	2895	2895	0
275	20250320	151700	70316815	2895	2875	2895	2875	67
276	20250320	151600	70124170	2900	2900	2905	2875	42
277	20250320	151500	70003025	2900	2895	2900	2895	1013
278	20250320	151400	67065465	2900	2900	2900	2900	0
279	20250320	151300	67065465	2900	2885	2900	2885	36
280	20250320	151200	66961590	2880	2880	2880	2880	19
281	20250320	151100	66906870	2880	2880	2880	2880	969
282	20250320	151000	64116150	2880	2880	2880	2880	0
283	20250320	150900	64116150	2880	2880	2880	2880	0
284	20250320	150800	64116150	2880	2880	2880	2880	0
285	20250320	150700	64116150	2880	2880	2880	2880	0
286	20250320	150600	64116150	2880	2880	2880	2880	0
287	20250320	150500	64116150	2880	2875	2880	2875	15
288	20250320	150400	64072980	2880	2875	2880	2875	3
289	20250320	150300	64064350	2875	2875	2875	2875	0
290	20250320	150200	64064350	2875	2875	2875	2875	0
291	20250320	150100	64064350	2875	2875	2875	2875	1000
292	20250320	150000	61189350	2880	2880	2880	2880	0
293	20250320	145900	61189350	2880	2880	2880	2880	0
294	20250320	145800	61189350	2880	2885	2885	2880	12
295	20250320	145700	61154745	2880	2880	2880	2880	32
296	20250320	145600	61062585	2880	2880	2880	2880	0
297	20250320	145500	61062585	2880	2880	2880	2880	1
298	20250320	145400	61059705	2875	2880	2880	2875	600
299	20250320	145300	59334660	2880	2880	2880	2880	3
300	20250320	145200	59326020	2885	2885	2885	2885	0
301	20250320	145100	59326020	2885	2905	2905	2885	65
302	20250320	145000	59138315	2905	2905	2905	2905	0
303	20250320	144900	59138315	2905	2905	2905	2905	0
304	20250320	144800	59138315	2905	2905	2905	2905	0
305	20250320	144700	59138315	2905	2900	2905	2900	4
306	20250320	144600	59126710	2885	2885	2885	2885	0
307	20250320	144500	59126710	2885	2885	2885	2885	0
308	20250320	144400	59126710	2885	2895	2900	2885	115
309	20250320	144300	58793315	2900	2900	2900	2900	0
310	20250320	144200	58793315	2900	2900	2900	2900	0
311	20250320	144100	58793315	2900	2900	2900	2900	0
312	20250320	144000	58793315	2900	2900	2900	2900	0
313	20250320	143900	58793315	2900	2900	2900	2900	0
314	20250320	143800	58793315	2900	2900	2900	2900	0
315	20250320	143700	58793315	2900	2900	2900	2900	9
316	20250320	143600	58767215	2880	2880	2880	2880	0
317	20250320	143500	58767215	2880	2880	2880	2880	24
318	20250320	143400	58698095	2905	2900	2905	2900	8
319	20250320	143300	58674890	2900	2900	2900	2900	0
320	20250320	143200	58674890	2900	2900	2900	2900	0
321	20250320	143100	58674890	2900	2900	2900	2900	4
322	20250320	143000	58663290	2900	2900	2900	2900	10
323	20250320	142900	58634290	2905	2905	2905	2905	0
324	20250320	142800	58634290	2905	2905	2905	2905	0
325	20250320	142700	58634290	2905	2905	2905	2905	0
326	20250320	142600	58634290	2905	2905	2905	2905	0
327	20250320	142500	58634290	2905	2900	2905	2900	11
328	20250320	142400	58602385	2885	2885	2885	2885	168
329	20250320	142300	58117705	2885	2885	2885	2885	10
330	20250320	142200	58088855	2880	2880	2880	2880	9
331	20250320	142100	58062935	2885	2885	2885	2885	0
332	20250320	142000	58062935	2885	2885	2885	2885	0
333	20250320	141900	58062935	2885	2885	2885	2885	2
334	20250320	141800	58057165	2885	2885	2885	2885	126
335	20250320	141700	57693655	2910	2910	2910	2910	0
336	20250320	141600	57693655	2910	2910	2910	2910	10
337	20250320	141500	57664555	2915	2915	2915	2915	0
338	20250320	141400	57664555	2915	2915	2915	2915	0
339	20250320	141300	57664555	2915	2915	2915	2915	0
340	20250320	141200	57664555	2915	2915	2915	2915	0
341	20250320	141100	57664555	2915	2915	2915	2915	0
342	20250320	141000	57664555	2915	2915	2915	2915	0
343	20250320	140900	57664555	2915	2900	2915	2900	42
344	20250320	140800	57542435	2915	2915	2915	2915	0
345	20250320	140700	57542435	2915	2915	2915	2915	0
346	20250320	140600	57542435	2915	2915	2915	2915	0
347	20250320	140500	57542435	2915	2915	2915	2915	0
348	20250320	140400	57542435	2915	2895	2915	2895	240
349	20250320	140300	56847585	2895	2895	2895	2895	0
350	20250320	140200	56847585	2895	2890	2895	2890	1206
351	20250320	140100	53362240	2875	2880	2880	2875	151
352	20250320	140000	52927965	2880	2880	2880	2880	70
353	20250320	135900	52726365	2890	2890	2890	2890	0
354	20250320	135800	52726365	2890	2875	2890	2875	229
355	20250320	135700	52067975	2875	2875	2875	2875	0
356	20250320	135600	52067975	2875	2875	2875	2875	20
357	20250320	135500	52010475	2895	2880	2895	2875	510
358	20250320	135400	50542015	2880	2880	2880	2880	200
359	20250320	135300	49966015	2895	2895	2895	2895	1
360	20250320	135200	49963120	2880	2895	2895	2880	840
361	20250320	135100	47542320	2900	2900	2900	2900	0
362	20250320	135000	47542320	2900	2900	2900	2900	0
363	20250320	134900	47542320	2900	2900	2900	2900	0
364	20250320	134800	47542320	2900	2900	2900	2900	10
365	20250320	134700	47513320	2900	2900	2900	2900	12
366	20250320	134600	47478520	2900	2900	2900	2900	3
367	20250320	134500	47469820	2900	2900	2900	2900	0
368	20250320	134400	47469820	2900	2900	2900	2900	0
369	20250320	134300	47469820	2900	2900	2900	2900	3
370	20250320	134200	47461120	2905	2905	2905	2905	0
371	20250320	134100	47461120	2905	2900	2905	2900	56
372	20250320	134000	47298670	2900	2900	2900	2900	3
373	20250320	133900	47289970	2905	2905	2905	2905	0
374	20250320	133800	47289970	2905	2905	2905	2905	0
375	20250320	133700	47289970	2905	2905	2905	2905	0
376	20250320	133600	47289970	2905	2905	2905	2905	0
377	20250320	133500	47289970	2905	2905	2905	2905	0
378	20250320	133400	47289970	2905	2905	2905	2905	19
379	20250320	133300	47234775	2905	2905	2905	2905	0
380	20250320	133200	47234775	2905	2905	2905	2905	0
381	20250320	133100	47234775	2905	2905	2905	2905	0
382	20250320	133000	47234775	2905	2905	2905	2905	0
383	20250320	132900	47234775	2905	2905	2905	2905	0
384	20250320	132800	47234775	2905	2905	2905	2905	0
385	20250320	132700	47234775	2905	2905	2905	2905	10
386	20250320	132600	47205725	2915	2915	2915	2915	0
387	20250320	132500	47205725	2915	2915	2915	2915	0
388	20250320	132400	47205725	2915	2915	2915	2915	0
389	20250320	132300	47205725	2915	2915	2915	2915	0
390	20250320	132200	47205725	2915	2915	2915	2915	0
391	20250320	132100	47205725	2915	2915	2915	2915	0
392	20250320	132000	47205725	2915	2915	2915	2915	10
393	20250320	131900	47176575	2915	2915	2915	2915	0
394	20250320	131800	47176575	2915	2915	2915	2915	0
395	20250320	131700	47176575	2915	2915	2915	2915	20
396	20250320	131600	47118275	2920	2900	2920	2900	90
397	20250320	131500	46856985	2900	2900	2900	2900	1
398	20250320	131400	46854085	2905	2905	2905	2905	0
399	20250320	131300	46854085	2905	2905	2905	2905	10
400	20250320	131200	46825035	2900	2900	2900	2900	0
401	20250320	131100	46825035	2900	2900	2900	2900	0
402	20250320	131000	46825035	2900	2900	2900	2900	0
403	20250320	130900	46825035	2900	2900	2900	2900	0
404	20250320	130800	46825035	2900	2900	2900	2900	4
405	20250320	130700	46813435	2905	2905	2905	2905	0
406	20250320	130600	46813435	2905	2900	2905	2900	91
407	20250320	130500	46549355	2900	2900	2900	2900	0
408	20250320	130400	46549355	2900	2900	2900	2900	0
409	20250320	130300	46549355	2900	2900	2900	2900	0
410	20250320	130200	46549355	2900	2900	2900	2900	4
411	20250320	130100	46537755	2900	2900	2900	2900	0
412	20250320	130000	46537755	2900	2900	2900	2900	6
413	20250320	125900	46520355	2905	2905	2905	2905	10
414	20250320	125800	46491305	2905	2905	2905	2905	0
415	20250320	125700	46491305	2905	2905	2905	2905	0
416	20250320	125600	46491305	2905	2905	2905	2905	0
417	20250320	125500	46491305	2905	2905	2905	2905	0
418	20250320	125400	46491305	2905	2905	2905	2905	0
419	20250320	125300	46491305	2905	2905	2905	2905	0
420	20250320	125200	46491305	2905	2905	2905	2905	2
421	20250320	125100	46485495	2900	2900	2900	2900	0
422	20250320	125000	46485495	2900	2900	2900	2900	0
423	20250320	124900	46485495	2900	2900	2900	2900	19
424	20250320	124800	46430395	2900	2900	2900	2900	0
425	20250320	124700	46430395	2900	2900	2900	2900	3
426	20250320	124600	46421695	2900	2900	2900	2900	0
427	20250320	124500	46421695	2900	2900	2900	2900	0
428	20250320	124400	46421695	2900	2900	2900	2900	0
429	20250320	124300	46421695	2900	2900	2900	2900	0
430	20250320	124200	46421695	2900	2900	2900	2900	0
431	20250320	124100	46421695	2900	2900	2900	2900	3
432	20250320	124000	46412995	2910	2910	2910	2910	0
433	20250320	123900	46412995	2910	2910	2910	2910	0
434	20250320	123800	46412995	2910	2910	2910	2910	0
435	20250320	123700	46412995	2910	2910	2910	2910	0
436	20250320	123600	46412995	2910	2910	2910	2910	0
437	20250320	123500	46412995	2910	2910	2910	2910	0
438	20250320	123400	46412995	2910	2910	2910	2910	0
439	20250320	123300	46412995	2910	2910	2910	2910	0
440	20250320	123200	46412995	2910	2910	2910	2910	1
441	20250320	123100	46410085	2905	2905	2905	2905	0
442	20250320	123000	46410085	2905	2905	2905	2905	3
443	20250320	122900	46401370	2910	2910	2910	2910	0
444	20250320	122800	46401370	2910	2910	2910	2910	2
445	20250320	122700	46395550	2900	2900	2900	2900	0
446	20250320	122600	46395550	2900	2900	2900	2900	0
447	20250320	122500	46395550	2900	2900	2900	2900	0
448	20250320	122400	46395550	2900	2900	2900	2900	0
449	20250320	122300	46395550	2900	2900	2900	2900	0
450	20250320	122200	46395550	2900	2900	2900	2900	1
451	20250320	122100	46392650	2900	2900	2900	2900	120
452	20250320	122000	46044650	2920	2920	2920	2920	0
453	20250320	121900	46044650	2920	2920	2920	2920	0
454	20250320	121800	46044650	2920	2920	2920	2920	0
455	20250320	121700	46044650	2920	2920	2920	2920	0
456	20250320	121600	46044650	2920	2920	2920	2920	0
457	20250320	121500	46044650	2920	2920	2920	2920	0
458	20250320	121400	46044650	2920	2920	2920	2920	0
459	20250320	121300	46044650	2920	2920	2920	2920	24
460	20250320	121200	45974570	2920	2920	2920	2920	0
461	20250320	121100	45974570	2920	2920	2920	2920	0
462	20250320	121000	45974570	2920	2920	2920	2920	1
463	20250320	120900	45971650	2900	2900	2900	2900	0
464	20250320	120800	45971650	2900	2900	2900	2900	0
465	20250320	120700	45971650	2900	2915	2915	2900	320
466	20250320	120600	45042850	2920	2920	2920	2920	0
467	20250320	120500	45042850	2920	2920	2920	2920	1
468	20250320	120400	45039930	2915	2915	2915	2915	0
469	20250320	120300	45039930	2915	2915	2915	2915	0
470	20250320	120200	45039930	2915	2915	2915	2915	10
471	20250320	120100	45010780	2915	2915	2915	2915	0
472	20250320	120000	45010780	2915	2915	2915	2915	0
473	20250320	115900	45010780	2915	2915	2915	2915	0
474	20250320	115800	45010780	2915	2915	2915	2915	5
475	20250320	115700	44996205	2920	2920	2920	2920	0
476	20250320	115600	44996205	2920	2920	2920	2920	0
477	20250320	115500	44996205	2920	2920	2920	2920	0
478	20250320	115400	44996205	2920	2920	2920	2920	0
479	20250320	115300	44996205	2920	2920	2920	2920	0
480	20250320	115200	44996205	2920	2920	2920	2920	0
481	20250320	115100	44996205	2920	2920	2920	2920	0
482	20250320	115000	44996205	2920	2920	2920	2920	0
483	20250320	114900	44996205	2920	2920	2920	2920	0
484	20250320	114800	44996205	2920	2920	2920	2920	0
485	20250320	114700	44996205	2920	2920	2920	2920	0
486	20250320	114600	44996205	2920	2920	2920	2920	0
487	20250320	114500	44996205	2920	2920	2920	2920	0
488	20250320	114400	44996205	2920	2920	2920	2920	1577
489	20250320	114300	40391365	2920	2920	2920	2920	0
490	20250320	114200	40391365	2920	2920	2920	2920	0
491	20250320	114100	40391365	2920	2920	2920	2920	0
492	20250320	114000	40391365	2920	2920	2920	2920	0
493	20250320	113900	40391365	2920	2920	2920	2920	0
494	20250320	113800	40391365	2920	2920	2920	2920	0
495	20250320	113700	40391365	2920	2920	2920	2920	0
496	20250320	113600	40391365	2920	2920	2920	2920	0
497	20250320	113500	40391365	2920	2920	2920	2920	0
498	20250320	113400	40391365	2920	2920	2920	2920	1
499	20250320	113300	40388445	2920	2920	2920	2920	0
500	20250320	113200	40388445	2920	2920	2920	2920	0
501	20250320	113100	40388445	2920	2920	2920	2920	0
502	20250320	113000	40388445	2920	2920	2920	2920	0
503	20250320	112900	40388445	2920	2920	2920	2920	0
504	20250320	112800	40388445	2920	2920	2920	2920	0
505	20250320	112700	40388445	2920	2920	2920	2920	0
506	20250320	112600	40388445	2920	2920	2920	2920	0
507	20250320	112500	40388445	2920	2920	2920	2920	0
508	20250320	112400	40388445	2920	2920	2920	2920	0
509	20250320	112300	40388445	2920	2920	2920	2920	0
510	20250320	112200	40388445	2920	2920	2920	2920	0
511	20250320	112100	40388445	2920	2920	2920	2920	0
512	20250320	112000	40388445	2920	2920	2920	2920	0
513	20250320	111900	40388445	2920	2920	2920	2920	0
514	20250320	111800	40388445	2920	2920	2920	2920	0
515	20250320	111700	40388445	2920	2920	2920	2920	0
516	20250320	111600	40388445	2920	2920	2920	2920	0
517	20250320	111500	40388445	2920	2920	2920	2920	2
518	20250320	111400	40382605	2915	2915	2915	2915	0
519	20250320	111300	40382605	2915	2915	2915	2905	74
520	20250320	111200	40167500	2920	2900	2920	2900	818
521	20250320	111100	37784140	2900	2900	2900	2900	10
522	20250320	111000	37755140	2900	2900	2900	2900	0
523	20250320	110900	37755140	2900	2900	2900	2900	0
524	20250320	110800	37755140	2900	2900	2900	2900	0
525	20250320	110700	37755140	2900	2900	2900	2900	0
526	20250320	110600	37755140	2900	2900	2900	2900	0
527	20250320	110500	37755140	2900	2900	2900	2900	0
528	20250320	110400	37755140	2900	2900	2900	2900	0
529	20250320	110300	37755140	2900	2900	2900	2900	0
530	20250320	110200	37755140	2900	2900	2900	2900	0
531	20250320	110100	37755140	2900	2900	2900	2900	9
532	20250320	110000	37729040	2895	2895	2895	2895	20
533	20250320	105900	37671140	2895	2895	2895	2895	0
534	20250320	105800	37671140	2895	2895	2895	2895	60
535	20250320	105700	37497440	2900	2900	2900	2900	0
536	20250320	105600	37497440	2900	2895	2900	2895	22
537	20250320	105500	37433740	2895	2895	2895	2895	0
538	20250320	105400	37433740	2895	2895	2895	2895	0
539	20250320	105300	37433740	2895	2895	2895	2895	0
540	20250320	105200	37433740	2895	2895	2895	2895	0
541	20250320	105100	37433740	2895	2895	2895	2895	3
542	20250320	105000	37425055	2900	2900	2900	2900	1
543	20250320	104900	37422155	2895	2895	2895	2895	0
544	20250320	104800	37422155	2895	2895	2895	2895	0
545	20250320	104700	37422155	2895	2895	2895	2895	0
546	20250320	104600	37422155	2895	2895	2895	2895	3
547	20250320	104500	37413470	2900	2900	2900	2900	0
548	20250320	104400	37413470	2900	2900	2900	2900	0
549	20250320	104300	37413470	2900	2900	2900	2900	0
550	20250320	104200	37413470	2900	2890	2900	2890	272
551	20250320	104100	36626065	2890	2890	2890	2890	0
552	20250320	104000	36626065	2890	2885	2890	2885	191
553	20250320	103900	36074975	2885	2885	2885	2885	0
554	20250320	103800	36074975	2885	2885	2885	2885	0
555	20250320	103700	36074975	2885	2885	2885	2885	0
556	20250320	103600	36074975	2885	2885	2885	2885	0
557	20250320	103500	36074975	2885	2885	2885	2885	1
558	20250320	103400	36072090	2880	2880	2880	2880	0
559	20250320	103300	36072090	2880	2880	2880	2880	0
560	20250320	103200	36072090	2880	2880	2880	2880	0
561	20250320	103100	36072090	2880	2880	2880	2880	3
562	20250320	103000	36063450	2885	2885	2885	2885	0
563	20250320	102900	36063450	2885	2885	2885	2885	0
564	20250320	102800	36063450	2885	2885	2885	2885	0
565	20250320	102700	36063450	2885	2885	2885	2885	0
566	20250320	102600	36063450	2885	2885	2885	2880	12
567	20250320	102500	36028850	2885	2885	2885	2885	7
568	20250320	102400	36008655	2880	2880	2880	2880	0
569	20250320	102300	36008655	2880	2880	2880	2880	6
570	20250320	102200	35991375	2875	2875	2875	2875	1
571	20250320	102100	35988500	2875	2875	2875	2875	3
572	20250320	102000	35979875	2885	2885	2885	2885	0
573	20250320	101900	35979875	2885	2885	2885	2885	0
574	20250320	101800	35979875	2885	2885	2885	2885	0
575	20250320	101700	35979875	2885	2885	2885	2885	0
576	20250320	101600	35979875	2885	2885	2885	2885	0
577	20250320	101500	35979875	2885	2885	2885	2885	0
578	20250320	101400	35979875	2885	2885	2885	2885	0
579	20250320	101300	35979875	2885	2880	2885	2880	2
580	20250320	101200	35974110	2875	2875	2875	2875	2
581	20250320	101100	35968360	2875	2875	2875	2875	0
582	20250320	101000	35968360	2875	2875	2875	2875	0
583	20250320	100900	35968360	2875	2875	2875	2875	50
584	20250320	100800	35824610	2875	2875	2875	2875	4
585	20250320	100700	35813110	2880	2880	2880	2880	0
586	20250320	100600	35813110	2880	2880	2880	2880	0
587	20250320	100500	35813110	2880	2880	2880	2880	1
588	20250320	100400	35810230	2865	2865	2865	2865	200
589	20250320	100300	35237230	2885	2870	2885	2865	750
590	20250320	100200	33085170	2885	2885	2885	2885	0
591	20250320	100100	33085170	2885	2880	2885	2860	2505
592	20250320	100000	25894390	2880	2880	2880	2880	583
593	20250320	095900	24215350	2880	2880	2880	2880	30
594	20250320	095800	24128950	2880	2880	2880	2880	70
595	20250320	095700	23927350	2880	2880	2880	2880	0
596	20250320	095600	23927350	2880	2880	2880	2880	3
597	20250320	095500	23918710	2885	2885	2885	2885	5
598	20250320	095400	23904285	2885	2885	2885	2885	0
599	20250320	095300	23904285	2885	2885	2885	2885	0
600	20250320	095200	23904285	2885	2885	2885	2885	80
601	20250320	095100	23673485	2885	2885	2885	2885	3
602	20250320	095000	23664830	2890	2890	2890	2890	1
603	20250320	094900	23661940	2895	2895	2895	2895	0
604	20250320	094800	23661940	2895	2895	2895	2895	0
605	20250320	094700	23661940	2895	2895	2895	2895	0
606	20250320	094600	23661940	2895	2895	2895	2895	21
607	20250320	094500	23601145	2895	2895	2895	2895	2
608	20250320	094400	23595355	2880	2895	2895	2880	51
609	20250320	094300	23448460	2900	2900	2900	2900	0
610	20250320	094200	23448460	2900	2895	2900	2865	2801
611	20250320	094100	15363890	2905	2905	2905	2905	0
612	20250320	094000	15363890	2905	2895	2905	2895	3
613	20250320	093900	15355195	2895	2895	2895	2895	1
614	20250320	093800	15352300	2895	2895	2895	2895	0
615	20250320	093700	15352300	2895	2895	2895	2895	0
616	20250320	093600	15352300	2895	2895	2895	2895	0
617	20250320	093500	15352300	2895	2895	2895	2895	4
618	20250320	093400	15340720	2895	2895	2895	2895	0
619	20250320	093300	15340720	2895	2900	2900	2895	78
620	20250320	093200	15114885	2900	2900	2900	2900	0
621	20250320	093100	15114885	2900	2900	2900	2900	0
622	20250320	093000	15114885	2900	2900	2900	2900	1
623	20250320	092900	15111985	2890	2890	2890	2890	0
624	20250320	092800	15111985	2890	2905	2905	2890	101
625	20250320	092700	14820050	2900	2900	2900	2900	3
626	20250320	092600	14811350	2905	2905	2905	2905	0
627	20250320	092500	14811350	2905	2905	2905	2905	0
628	20250320	092400	14811350	2905	2905	2905	2905	0
629	20250320	092300	14811350	2905	2905	2905	2905	0
630	20250320	092200	14811350	2905	2905	2905	2905	0
631	20250320	092100	14811350	2905	2900	2905	2895	1091
632	20250320	092000	11650395	2905	2900	2905	2895	103
633	20250320	091900	11352165	2915	2915	2915	2915	0
634	20250320	091800	11352165	2915	2915	2915	2915	0
635	20250320	091700	11352165	2915	2895	2915	2895	155
636	20250320	091600	10903400	2895	2895	2895	2895	3
637	20250320	091500	10894715	2895	2910	2915	2895	2103
638	20250320	091400	4782620	2910	2910	2910	2910	0
639	20250320	091300	4782620	2910	2915	2915	2910	54
640	20250320	091200	4625260	2915	2915	2915	2915	0
641	20250320	091100	4625260	2915	2915	2915	2915	0
642	20250320	091000	4625260	2915	2915	2915	2915	415
643	20250320	090900	3415535	2915	2915	2915	2915	0
644	20250320	090800	3415535	2915	2915	2915	2915	1
645	20250320	090700	3412620	2920	2920	2920	2920	0
646	20250320	090600	3412620	2920	2920	2920	2920	0
647	20250320	090500	3412620	2920	2920	2920	2920	0
648	20250320	090400	3412620	2920	2920	2920	2920	0
649	20250320	090300	3412620	2920	2920	2920	2920	0
650	20250320	090200	3412620	2920	2920	2920	2920	1
651	20250320	090100	3409700	2920	2915	2920	2915	190
652	20250320	090000	2855760	2920	2920	2920	2920	978