KissMeData/261780/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	210300	90620485	3000	3000	3000	3000	898
3	20250310	210200	90620485	3000	3000	3000	3000	0
4	20250310	210100	90620485	3000	3000	3000	3000	0
5	20250310	210000	90620485	3000	3000	3000	3000	0
6	20250310	205900	90620485	3000	3000	3000	3000	0
7	20250310	205800	90620485	3000	3000	3000	3000	0
8	20250310	205700	90620485	3000	3000	3000	3000	0
9	20250310	205600	90620485	3000	3000	3000	3000	0
10	20250310	205500	90620485	3000	3000	3000	3000	0
11	20250310	205400	90620485	3000	3000	3000	3000	0
12	20250310	205300	90620485	3000	3000	3000	3000	0
13	20250310	205200	90620485	3000	3000	3000	3000	0
14	20250310	205100	90620485	3000	3000	3000	3000	0
15	20250310	205000	90620485	3000	3000	3000	3000	0
16	20250310	204900	90620485	3000	3000	3000	3000	0
17	20250310	204800	90620485	3000	3000	3000	3000	0
18	20250310	204700	90620485	3000	3000	3000	3000	0
19	20250310	204600	90620485	3000	3000	3000	3000	0
20	20250310	204500	90620485	3000	3000	3000	3000	0
21	20250310	204400	90620485	3000	3000	3000	3000	0
22	20250310	204300	90620485	3000	3000	3000	3000	0
23	20250310	204200	90620485	3000	3000	3000	3000	0
24	20250310	204100	90620485	3000	3000	3000	3000	0
25	20250310	204000	90620485	3000	3000	3000	3000	0
26	20250310	203900	90620485	3000	3000	3000	3000	0
27	20250310	203800	90620485	3000	3000	3000	3000	0
28	20250310	203700	90620485	3000	3000	3000	3000	0
29	20250310	203600	90620485	3000	3000	3000	3000	0
30	20250310	203500	90620485	3000	3000	3000	3000	0
31	20250310	203400	90620485	3000	3000	3000	3000	0
32	20250310	203300	90620485	3000	3000	3000	3000	898
33	20250310	203200	90620485	3000	3000	3000	3000	0
34	20250310	203100	90620485	3000	3000	3000	3000	0
35	20250310	203000	90620485	3000	3000	3000	3000	0
36	20250310	202900	90620485	3000	3000	3000	3000	0
37	20250310	202800	90620485	3000	3000	3000	3000	0
38	20250310	202700	90620485	3000	3000	3000	3000	0
39	20250310	202600	90620485	3000	3000	3000	3000	0
40	20250310	202500	90620485	3000	3000	3000	3000	0
41	20250310	202400	90620485	3000	3000	3000	3000	0
42	20250310	202300	90620485	3000	3000	3000	3000	0
43	20250310	202200	90620485	3000	3000	3000	3000	0
44	20250310	202100	90620485	3000	3000	3000	3000	0
45	20250310	202000	90620485	3000	3000	3000	3000	0
46	20250310	201900	90620485	3000	3000	3000	3000	0
47	20250310	201800	90620485	3000	3000	3000	3000	0
48	20250310	201700	90620485	3000	3000	3000	3000	0
49	20250310	201600	90620485	3000	3000	3000	3000	0
50	20250310	201500	90620485	3000	3000	3000	3000	0
51	20250310	201400	90620485	3000	3000	3000	3000	0
52	20250310	201300	90620485	3000	3000	3000	3000	0
53	20250310	201200	90620485	3000	3000	3000	3000	0
54	20250310	201100	90620485	3000	3000	3000	3000	0
55	20250310	201000	90620485	3000	3000	3000	3000	0
56	20250310	200900	90620485	3000	3000	3000	3000	0
57	20250310	200800	90620485	3000	3000	3000	3000	0
58	20250310	200700	90620485	3000	3000	3000	3000	0
59	20250310	200600	90620485	3000	3000	3000	3000	0
60	20250310	200500	90620485	3000	3000	3000	3000	0
61	20250310	200400	90620485	3000	3000	3000	3000	0
62	20250310	200300	90620485	3000	3000	3000	3000	898
63	20250310	200200	90620485	3000	3000	3000	3000	0
64	20250310	200100	90620485	3000	3000	3000	3000	0
65	20250310	200000	90620485	3000	3000	3000	3000	0
66	20250310	195900	90620485	3000	3000	3000	3000	0
67	20250310	195800	90620485	3000	3000	3000	3000	0
68	20250310	195700	90620485	3000	3000	3000	3000	0
69	20250310	195600	90620485	3000	3000	3000	3000	0
70	20250310	195500	90620485	3000	3000	3000	3000	0
71	20250310	195400	90620485	3000	3000	3000	3000	0
72	20250310	195300	90620485	3000	3000	3000	3000	0
73	20250310	195200	90620485	3000	3000	3000	3000	0
74	20250310	195100	90620485	3000	3000	3000	3000	0
75	20250310	195000	90620485	3000	3000	3000	3000	0
76	20250310	194900	90620485	3000	3000	3000	3000	0
77	20250310	194800	90620485	3000	3000	3000	3000	0
78	20250310	194700	90620485	3000	3000	3000	3000	0
79	20250310	194600	90620485	3000	3000	3000	3000	0
80	20250310	194500	90620485	3000	3000	3000	3000	0
81	20250310	194400	90620485	3000	3000	3000	3000	0
82	20250310	194300	90620485	3000	3000	3000	3000	0
83	20250310	194200	90620485	3000	3000	3000	3000	0
84	20250310	194100	90620485	3000	3000	3000	3000	0
85	20250310	194000	90620485	3000	3000	3000	3000	0
86	20250310	193900	90620485	3000	3000	3000	3000	0
87	20250310	193800	90620485	3000	3000	3000	3000	0
88	20250310	193700	90620485	3000	3000	3000	3000	0
89	20250310	193600	90620485	3000	3000	3000	3000	0
90	20250310	193500	90620485	3000	3000	3000	3000	0
91	20250310	193400	90620485	3000	3000	3000	3000	0
92	20250310	193300	90620485	3000	3000	3000	3000	898
93	20250310	193200	90620485	3000	3000	3000	3000	0
94	20250310	193100	90620485	3000	3000	3000	3000	0
95	20250310	193000	90620485	3000	3000	3000	3000	0
96	20250310	192900	90620485	3000	3000	3000	3000	0
97	20250310	192800	90620485	3000	3000	3000	3000	0
98	20250310	192700	90620485	3000	3000	3000	3000	0
99	20250310	192600	90620485	3000	3000	3000	3000	0
100	20250310	192500	90620485	3000	3000	3000	3000	0
101	20250310	192400	90620485	3000	3000	3000	3000	0
102	20250310	192300	90620485	3000	3000	3000	3000	0
103	20250310	192200	90620485	3000	3000	3000	3000	0
104	20250310	192100	90620485	3000	3000	3000	3000	0
105	20250310	192000	90620485	3000	3000	3000	3000	0
106	20250310	191900	90620485	3000	3000	3000	3000	0
107	20250310	191800	90620485	3000	3000	3000	3000	0
108	20250310	191700	90620485	3000	3000	3000	3000	0
109	20250310	191600	90620485	3000	3000	3000	3000	0
110	20250310	191500	90620485	3000	3000	3000	3000	0
111	20250310	191400	90620485	3000	3000	3000	3000	0
112	20250310	191300	90620485	3000	3000	3000	3000	0
113	20250310	191200	90620485	3000	3000	3000	3000	0
114	20250310	191100	90620485	3000	3000	3000	3000	0
115	20250310	191000	90620485	3000	3000	3000	3000	0
116	20250310	190900	90620485	3000	3000	3000	3000	0
117	20250310	190800	90620485	3000	3000	3000	3000	0
118	20250310	190700	90620485	3000	3000	3000	3000	0
119	20250310	190600	90620485	3000	3000	3000	3000	0
120	20250310	190500	90620485	3000	3000	3000	3000	0
121	20250310	190400	90620485	3000	3000	3000	3000	0
122	20250310	190300	90620485	3000	3000	3000	3000	898
123	20250310	190200	90620485	3000	3000	3000	3000	0
124	20250310	190100	90620485	3000	3000	3000	3000	0
125	20250310	190000	90620485	3000	3000	3000	3000	0
126	20250310	185900	90620485	3000	3000	3000	3000	0
127	20250310	185800	90620485	3000	3000	3000	3000	0
128	20250310	185700	90620485	3000	3000	3000	3000	0
129	20250310	185600	90620485	3000	3000	3000	3000	0
130	20250310	185500	90620485	3000	3000	3000	3000	0
131	20250310	185400	90620485	3000	3000	3000	3000	0
132	20250310	185300	90620485	3000	3000	3000	3000	0
133	20250310	185200	90620485	3000	3000	3000	3000	0
134	20250310	185100	90620485	3000	3000	3000	3000	0
135	20250310	185000	90620485	3000	3000	3000	3000	0
136	20250310	184900	90620485	3000	3000	3000	3000	0
137	20250310	184800	90620485	3000	3000	3000	3000	0
138	20250310	184700	90620485	3000	3000	3000	3000	0
139	20250310	184600	90620485	3000	3000	3000	3000	0
140	20250310	184500	90620485	3000	3000	3000	3000	0
141	20250310	184400	90620485	3000	3000	3000	3000	0
142	20250310	184300	90620485	3000	3000	3000	3000	0
143	20250310	184200	90620485	3000	3000	3000	3000	0
144	20250310	184100	90620485	3000	3000	3000	3000	0
145	20250310	184000	90620485	3000	3000	3000	3000	0
146	20250310	183900	90620485	3000	3000	3000	3000	0
147	20250310	183800	90620485	3000	3000	3000	3000	0
148	20250310	183700	90620485	3000	3000	3000	3000	0
149	20250310	183600	90620485	3000	3000	3000	3000	0
150	20250310	183500	90620485	3000	3000	3000	3000	0
151	20250310	183400	90620485	3000	3000	3000	3000	0
152	20250310	183300	90620485	3000	3000	3000	3000	898
153	20250310	183200	90620485	3000	3000	3000	3000	0
154	20250310	183100	90620485	3000	3000	3000	3000	0
155	20250310	183000	90620485	3000	3000	3000	3000	0
156	20250310	182900	90620485	3000	3000	3000	3000	0
157	20250310	182800	90620485	3000	3000	3000	3000	0
158	20250310	182700	90620485	3000	3000	3000	3000	0
159	20250310	182600	90620485	3000	3000	3000	3000	0
160	20250310	182500	90620485	3000	3000	3000	3000	0
161	20250310	182400	90620485	3000	3000	3000	3000	0
162	20250310	182300	90620485	3000	3000	3000	3000	0
163	20250310	182200	90620485	3000	3000	3000	3000	0
164	20250310	182100	90620485	3000	3000	3000	3000	0
165	20250310	182000	90620485	3000	3000	3000	3000	0
166	20250310	181900	90620485	3000	3000	3000	3000	0
167	20250310	181800	90620485	3000	3000	3000	3000	0
168	20250310	181700	90620485	3000	3000	3000	3000	0
169	20250310	181600	90620485	3000	3000	3000	3000	0
170	20250310	181500	90620485	3000	3000	3000	3000	0
171	20250310	181400	90620485	3000	3000	3000	3000	0
172	20250310	181300	90620485	3000	3000	3000	3000	0
173	20250310	181200	90620485	3000	3000	3000	3000	0
174	20250310	181100	90620485	3000	3000	3000	3000	0
175	20250310	181000	90620485	3000	3000	3000	3000	0
176	20250310	180900	90620485	3000	3000	3000	3000	0
177	20250310	180800	90620485	3000	3000	3000	3000	0
178	20250310	180700	90620485	3000	3000	3000	3000	0
179	20250310	180600	90620485	3000	3000	3000	3000	0
180	20250310	180500	90620485	3000	3000	3000	3000	0
181	20250310	180400	90620485	3000	3000	3000	3000	0
182	20250310	180300	90620485	3000	3000	3000	3000	898
183	20250310	180200	90620485	3000	3000	3000	3000	0
184	20250310	180100	90620485	3000	3000	3000	3000	0
185	20250310	180000	90620485	3000	3000	3000	3000	0
186	20250310	175900	90620485	3000	3000	3000	3000	0
187	20250310	175800	90620485	3000	3000	3000	3000	0
188	20250310	175700	90620485	3000	3000	3000	3000	0
189	20250310	175600	90620485	3000	3000	3000	3000	0
190	20250310	175500	90620485	3000	3000	3000	3000	0
191	20250310	175400	90620485	3000	3000	3000	3000	0
192	20250310	175300	90620485	3000	3000	3000	3000	0
193	20250310	175200	90620485	3000	3000	3000	3000	0
194	20250310	175100	90620485	3000	3000	3000	3000	0
195	20250310	175000	90620485	3000	3000	3000	3000	0
196	20250310	174900	90620485	3000	3000	3000	3000	0
197	20250310	174800	90620485	3000	3000	3000	3000	0
198	20250310	174700	90620485	3000	3000	3000	3000	0
199	20250310	174600	90620485	3000	3000	3000	3000	0
200	20250310	174500	90620485	3000	3000	3000	3000	0
201	20250310	174400	90620485	3000	3000	3000	3000	0
202	20250310	174300	90620485	3000	3000	3000	3000	0
203	20250310	174200	90620485	3000	3000	3000	3000	0
204	20250310	174100	90620485	3000	3000	3000	3000	0
205	20250310	174000	90620485	3000	3000	3000	3000	0
206	20250310	173900	90620485	3000	3000	3000	3000	0
207	20250310	173800	90620485	3000	3000	3000	3000	0
208	20250310	173700	90620485	3000	3000	3000	3000	0
209	20250310	173600	90620485	3000	3000	3000	3000	0
210	20250310	173500	90620485	3000	3000	3000	3000	0
211	20250310	173400	90620485	3000	3000	3000	3000	0
212	20250310	173300	90620485	3000	3000	3000	3000	898
213	20250310	173200	90620485	3000	3000	3000	3000	0
214	20250310	173100	90620485	3000	3000	3000	3000	0
215	20250310	173000	90620485	3000	3000	3000	3000	0
216	20250310	172900	90620485	3000	3000	3000	3000	0
217	20250310	172800	90620485	3000	3000	3000	3000	0
218	20250310	172700	90620485	3000	3000	3000	3000	0
219	20250310	172600	90620485	3000	3000	3000	3000	0
220	20250310	172500	90620485	3000	3000	3000	3000	0
221	20250310	172400	90620485	3000	3000	3000	3000	0
222	20250310	172300	90620485	3000	3000	3000	3000	0
223	20250310	172200	90620485	3000	3000	3000	3000	0
224	20250310	172100	90620485	3000	3000	3000	3000	0
225	20250310	172000	90620485	3000	3000	3000	3000	0
226	20250310	171900	90620485	3000	3000	3000	3000	0
227	20250310	171800	90620485	3000	3000	3000	3000	0
228	20250310	171700	90620485	3000	3000	3000	3000	0
229	20250310	171600	90620485	3000	3000	3000	3000	0
230	20250310	171500	90620485	3000	3000	3000	3000	0
231	20250310	171400	90620485	3000	3000	3000	3000	0
232	20250310	171300	90620485	3000	3000	3000	3000	0
233	20250310	171200	90620485	3000	3000	3000	3000	0
234	20250310	171100	90620485	3000	3000	3000	3000	0
235	20250310	171000	90620485	3000	3000	3000	3000	0
236	20250310	170900	90620485	3000	3000	3000	3000	0
237	20250310	170800	90620485	3000	3000	3000	3000	0
238	20250310	170700	90620485	3000	3000	3000	3000	0
239	20250310	170600	90620485	3000	3000	3000	3000	0
240	20250310	170500	90620485	3000	3000	3000	3000	0
241	20250310	170400	90620485	3000	3000	3000	3000	0
242	20250310	170300	90620485	3000	3000	3000	3000	898
243	20250310	170200	90620485	3000	3000	3000	3000	0
244	20250310	170100	90620485	3000	3000	3000	3000	0
245	20250310	170000	90620485	3000	3000	3000	3000	0
246	20250310	165900	90620485	3000	3000	3000	3000	0
247	20250310	165800	90620485	3000	3000	3000	3000	0
248	20250310	165700	90620485	3000	3000	3000	3000	0
249	20250310	165600	90620485	3000	3000	3000	3000	0
250	20250310	165500	90620485	3000	3000	3000	3000	0
251	20250310	165400	90620485	3000	3000	3000	3000	0
252	20250310	165300	90620485	3000	3000	3000	3000	0
253	20250310	165200	90620485	3000	3000	3000	3000	0
254	20250310	165100	90620485	3000	3000	3000	3000	0
255	20250310	165000	90620485	3000	3000	3000	3000	0
256	20250310	164900	90620485	3000	3000	3000	3000	0
257	20250310	164800	90620485	3000	3000	3000	3000	0
258	20250310	164700	90620485	3000	3000	3000	3000	0
259	20250310	164600	90620485	3000	3000	3000	3000	0
260	20250310	164500	90620485	3000	3000	3000	3000	0
261	20250310	164400	90620485	3000	3000	3000	3000	0
262	20250310	164300	90620485	3000	3000	3000	3000	0
263	20250310	164200	90620485	3000	3000	3000	3000	0
264	20250310	164100	90620485	3000	3000	3000	3000	0
265	20250310	164000	90620485	3000	3000	3000	3000	0
266	20250310	163900	90620485	3000	3000	3000	3000	0
267	20250310	163800	90620485	3000	3000	3000	3000	0
268	20250310	163700	90620485	3000	3000	3000	3000	0
269	20250310	163600	90620485	3000	3000	3000	3000	0
270	20250310	163500	90620485	3000	3000	3000	3000	0
271	20250310	163400	90620485	3000	3000	3000	3000	0
272	20250310	163300	90620485	3000	3000	3000	3000	898
273	20250310	163200	90620485	3000	3000	3000	3000	0
274	20250310	163100	90620485	3000	3000	3000	3000	0
275	20250310	163000	90620485	3000	3000	3000	3000	0
276	20250310	162900	90620485	3000	3000	3000	3000	0
277	20250310	162800	90620485	3000	3000	3000	3000	0
278	20250310	162700	90620485	3000	3000	3000	3000	0
279	20250310	162600	90620485	3000	3000	3000	3000	0
280	20250310	162500	90620485	3000	3000	3000	3000	0
281	20250310	162400	90620485	3000	3000	3000	3000	0
282	20250310	162300	90620485	3000	3000	3000	3000	0
283	20250310	162200	90620485	3000	3000	3000	3000	0
284	20250310	162100	90620485	3000	3000	3000	3000	0
285	20250310	162000	90620485	3000	3000	3000	3000	0
286	20250310	161900	90620485	3000	3000	3000	3000	0
287	20250310	161800	90620485	3000	3000	3000	3000	0
288	20250310	161700	90620485	3000	3000	3000	3000	0
289	20250310	161600	90620485	3000	3000	3000	3000	0
290	20250310	161500	90620485	3000	3000	3000	3000	0
291	20250310	161400	90620485	3000	3000	3000	3000	0
292	20250310	161300	90620485	3000	3000	3000	3000	0
293	20250310	161200	90620485	3000	3000	3000	3000	0
294	20250310	161100	90620485	3000	3000	3000	3000	0
295	20250310	161000	90620485	3000	3000	3000	3000	0
296	20250310	160900	90620485	3000	3000	3000	3000	0
297	20250310	160800	90620485	3000	3000	3000	3000	0
298	20250310	160700	90620485	3000	3000	3000	3000	0
299	20250310	160600	90620485	3000	3000	3000	3000	0
300	20250310	160500	90620485	3000	3000	3000	3000	0
301	20250310	160400	90620485	3000	3000	3000	3000	0
302	20250310	160300	90620485	3000	3000	3000	3000	898
303	20250310	160200	90620485	3000	3000	3000	3000	0
304	20250310	160100	90620485	3000	3000	3000	3000	0
305	20250310	160000	90620485	3000	3000	3000	3000	0
306	20250310	155900	90620485	3000	3000	3000	3000	0
307	20250310	155800	90620485	3000	3000	3000	3000	0
308	20250310	155700	90620485	3000	3000	3000	3000	0
309	20250310	155600	90620485	3000	3000	3000	3000	0
310	20250310	155500	90620485	3000	3000	3000	3000	0
311	20250310	155400	90620485	3000	3000	3000	3000	0
312	20250310	155300	90620485	3000	3000	3000	3000	0
313	20250310	155200	90620485	3000	3000	3000	3000	0
314	20250310	155100	90620485	3000	3000	3000	3000	0
315	20250310	155000	90620485	3000	3000	3000	3000	0
316	20250310	154900	90620485	3000	3000	3000	3000	0
317	20250310	154800	90620485	3000	3000	3000	3000	0
318	20250310	154700	90620485	3000	3000	3000	3000	0
319	20250310	154600	90620485	3000	3000	3000	3000	0
320	20250310	154500	90620485	3000	3000	3000	3000	0
321	20250310	154400	90620485	3000	3000	3000	3000	0
322	20250310	154300	90620485	3000	3000	3000	3000	0
323	20250310	154200	90620485	3000	3000	3000	3000	0
324	20250310	154100	90620485	3000	3000	3000	3000	0
325	20250310	154000	90620485	3000	3000	3000	3000	0
326	20250310	153900	90620485	3000	3000	3000	3000	0
327	20250310	153800	90620485	3000	3000	3000	3000	0
328	20250310	153700	90620485	3000	3000	3000	3000	0
329	20250310	153600	90620485	3000	3000	3000	3000	0
330	20250310	153500	90620485	3000	3000	3000	3000	0
331	20250310	153400	90620485	3000	3000	3000	3000	0
332	20250310	153300	90620485	3000	3000	3000	3000	898
333	20250310	153200	90620485	3000	3000	3000	3000	0
334	20250310	153100	90620485	3000	3000	3000	3000	0
335	20250310	153000	90620485	3000	3000	3000	3000	898
336	20250310	152900	87926485	3000	3000	3000	3000	0
337	20250310	152800	87926485	3000	3000	3000	3000	0
338	20250310	152700	87926485	3000	3000	3000	3000	0
339	20250310	152600	87926485	3000	3000	3000	3000	0
340	20250310	152500	87926485	3000	3000	3000	3000	0
341	20250310	152400	87926485	3000	3000	3000	3000	0
342	20250310	152300	87926485	3000	3000	3000	3000	0
343	20250310	152200	87926485	3000	3000	3000	3000	0
344	20250310	152100	87926485	3000	3000	3000	3000	0
345	20250310	152000	87926485	3000	3000	3000	3000	0
346	20250310	151900	87926485	3000	2995	3000	2995	45
347	20250310	151800	87791700	2995	2995	2995	2995	71
348	20250310	151700	87579055	2995	3000	3000	2995	59
349	20250310	151600	87402345	2995	3000	3000	2995	83
350	20250310	151500	87153575	2995	2995	2995	2995	0
351	20250310	151400	87153575	2995	2995	2995	2995	56
352	20250310	151300	86985855	2995	2995	3000	2995	68
353	20250310	151200	86782140	2995	2995	2995	2995	55
354	20250310	151100	86617415	2995	2995	2995	2995	781
355	20250310	151000	84278320	2995	2995	2995	2995	58
356	20250310	150900	84104610	2995	3000	3000	2995	140
357	20250310	150800	83684680	3000	3000	3000	3000	903
358	20250310	150700	80975680	3005	3005	3005	3005	0
359	20250310	150600	80975680	3005	3000	3005	3000	36
360	20250310	150500	80867549	3000	3000	3000	3000	0
361	20250310	150400	80867549	3000	3000	3000	3000	2
362	20250310	150300	80861549	3000	3000	3000	3000	0
363	20250310	150200	80861549	3000	3000	3000	3000	0
364	20250310	150100	80861549	3000	3000	3000	3000	4
365	20250310	150000	80849549	3000	3000	3000	3000	0
366	20250310	145900	80849549	3000	3000	3000	3000	2
367	20250310	145800	80843549	3000	3002	3002	3000	3
368	20250310	145700	80834547	3000	3002	3002	3000	3
369	20250310	145600	80825545	3000	3000	3000	3000	2
370	20250310	145500	80819545	3000	3000	3000	3000	0
371	20250310	145400	80819545	3000	3000	3000	3000	0
372	20250310	145300	80819545	3000	3000	3000	3000	0
373	20250310	145200	80819545	3000	3000	3000	3000	0
374	20250310	145100	80819545	3000	3000	3000	3000	0
375	20250310	145000	80819545	3000	3000	3000	3000	0
376	20250310	144900	80819545	3000	3005	3005	3000	103
377	20250310	144800	80510045	3000	3000	3000	3000	4
378	20250310	144700	80498045	3000	3000	3000	3000	2
379	20250310	144600	80492045	3000	3000	3000	3000	2
380	20250310	144500	80486045	3000	3000	3000	3000	9
381	20250310	144400	80459045	3000	3000	3000	3000	6
382	20250310	144300	80441045	3000	3000	3000	3000	4
383	20250310	144200	80429045	3000	3000	3000	3000	6
384	20250310	144100	80411045	3000	3000	3000	3000	4
385	20250310	144000	80399045	3000	3000	3000	3000	0
386	20250310	143900	80399045	3000	3000	3000	3000	0
387	20250310	143800	80399045	3000	3000	3000	3000	0
388	20250310	143700	80399045	3000	3005	3005	3000	15
389	20250310	143600	80354040	3000	3000	3000	3000	112
390	20250310	143500	80018040	3000	3000	3000	3000	5
391	20250310	143400	80003040	3000	3000	3000	3000	0
392	20250310	143300	80003040	3000	3000	3000	3000	0
393	20250310	143200	80003040	3000	3000	3000	3000	0
394	20250310	143100	80003040	3000	3000	3000	3000	0
395	20250310	143000	80003040	3000	2995	3000	2995	121
396	20250310	142900	79640050	3000	3000	3000	3000	0
397	20250310	142800	79640050	3000	3000	3000	3000	0
398	20250310	142700	79640050	3000	3000	3000	3000	0
399	20250310	142600	79640050	3000	3000	3000	3000	1
400	20250310	142500	79637050	3000	3000	3000	3000	0
401	20250310	142400	79637050	3000	3000	3000	3000	0
402	20250310	142300	79637050	3000	3005	3005	3000	14
403	20250310	142200	79595040	3005	3005	3005	3005	0
404	20250310	142100	79595040	3005	3005	3005	3005	0
405	20250310	142000	79595040	3005	3005	3005	3005	0
406	20250310	141900	79595040	3005	3005	3005	3005	0
407	20250310	141800	79595040	3005	3005	3005	3005	0
408	20250310	141700	79595040	3005	3005	3005	3005	0
409	20250310	141600	79595040	3005	3005	3005	3005	0
410	20250310	141500	79595040	3005	3005	3005	3005	0
411	20250310	141400	79595040	3005	3005	3005	3005	0
412	20250310	141300	79595040	3005	3005	3005	3005	0
413	20250310	141200	79595040	3005	3005	3005	3005	0
414	20250310	141100	79595040	3005	3005	3005	3005	0
415	20250310	141000	79595040	3005	3005	3005	3005	0
416	20250310	140900	79595040	3005	3005	3005	3005	0
417	20250310	140800	79595040	3005	3005	3005	3005	0
418	20250310	140700	79595040	3005	3005	3005	3005	0
419	20250310	140600	79595040	3005	3005	3005	3005	0
420	20250310	140500	79595040	3005	3005	3005	3005	2
421	20250310	140400	79589030	3000	3000	3000	3000	0
422	20250310	140300	79589030	3000	3000	3000	3000	17
423	20250310	140200	79538030	3000	3000	3000	3000	0
424	20250310	140100	79538030	3000	3000	3000	3000	1
425	20250310	140000	79535030	3000	3000	3000	3000	0
426	20250310	135900	79535030	3000	3000	3000	3000	0
427	20250310	135800	79535030	3000	3000	3000	3000	0
428	20250310	135700	79535030	3000	3000	3000	3000	0
429	20250310	135600	79535030	3000	2995	3000	2995	17
430	20250310	135500	79484070	2990	3000	3000	2990	51
431	20250310	135400	79331150	3000	3000	3000	3000	0
432	20250310	135300	79331150	3000	3000	3000	3000	23
433	20250310	135200	79262150	3000	3000	3000	3000	0
434	20250310	135100	79262150	3000	3000	3000	3000	0
435	20250310	135000	79262150	3000	3000	3000	3000	0
436	20250310	134900	79262150	3000	3005	3005	3000	93
437	20250310	134800	78982730	3005	3005	3015	3005	122
438	20250310	134700	78616100	3020	3020	3020	3020	0
439	20250310	134600	78616100	3020	3020	3020	3020	0
440	20250310	134500	78616100	3020	3020	3020	3020	0
441	20250310	134400	78616100	3020	3020	3020	3020	0
442	20250310	134300	78616100	3020	3020	3020	3020	0
443	20250310	134200	78616100	3020	3020	3020	3020	0
444	20250310	134100	78616100	3020	3020	3020	3020	0
445	20250310	134000	78616100	3020	3020	3020	3020	0
446	20250310	133900	78616100	3020	3020	3020	3020	2
447	20250310	133800	78610060	3010	3010	3010	3010	0
448	20250310	133700	78610060	3010	3010	3010	3010	0
449	20250310	133600	78610060	3010	3010	3010	3010	1
450	20250310	133500	78607050	3020	3020	3020	3020	0
451	20250310	133400	78607050	3020	3020	3020	3020	0
452	20250310	133300	78607050	3020	3020	3020	3020	0
453	20250310	133200	78607050	3020	3020	3020	3020	0
454	20250310	133100	78607050	3020	3020	3020	3020	0
455	20250310	133000	78607050	3020	3020	3020	3020	0
456	20250310	132900	78607050	3020	3020	3020	3020	0
457	20250310	132800	78607050	3020	3020	3020	3020	0
458	20250310	132700	78607050	3020	3020	3020	3020	0
459	20250310	132600	78607050	3020	3020	3020	3020	0
460	20250310	132500	78607050	3020	3020	3020	3020	0
461	20250310	132400	78607050	3020	3015	3020	3015	20
462	20250310	132300	78546700	3005	3015	3015	3005	248
463	20250310	132200	77800335	3020	3015	3020	3010	557
464	20250310	132100	76121255	3010	3010	3010	3010	0
465	20250310	132000	76121255	3010	3010	3010	3010	31
466	20250310	131900	76027945	3010	3020	3020	3005	1450
467	20250310	131800	71658600	3020	3020	3020	3020	973
468	20250310	131700	68720140	3010	3010	3010	3010	0
469	20250310	131600	68720140	3010	3010	3010	3010	0
470	20250310	131500	68720140	3010	3010	3010	3010	0
471	20250310	131400	68720140	3010	3010	3010	3010	0
472	20250310	131300	68720140	3010	3010	3010	3010	0
473	20250310	131200	68720140	3010	3010	3010	3010	0
474	20250310	131100	68720140	3010	3010	3010	3010	0
475	20250310	131000	68720140	3010	3010	3010	3010	0
476	20250310	130900	68720140	3010	3020	3020	3010	45
477	20250310	130800	68584290	3010	3015	3015	3010	41
478	20250310	130700	68460690	3020	3020	3020	3020	0
479	20250310	130600	68460690	3020	3020	3020	3020	10
480	20250310	130500	68430490	3015	3015	3015	3015	2
481	20250310	130400	68424460	3015	3015	3015	3015	20
482	20250310	130300	68364160	3015	3015	3015	3015	0
483	20250310	130200	68364160	3015	3015	3015	3015	2
484	20250310	130100	68358130	3015	3015	3020	3015	11
485	20250310	130000	68324920	3015	3010	3015	3010	100
486	20250310	125900	68023745	3005	3010	3010	3005	8
487	20250310	125800	67999695	3005	3005	3005	3005	3
488	20250310	125700	67990680	3005	3005	3005	3005	3
489	20250310	125600	67981665	3005	3005	3005	3005	0
490	20250310	125500	67981665	3005	3005	3005	3005	3
491	20250310	125400	67972650	3010	3005	3010	3005	6
492	20250310	125300	67954615	3010	3010	3010	3010	0
493	20250310	125200	67954615	3010	3010	3010	3010	0
494	20250310	125100	67954615	3010	3010	3010	3010	0
495	20250310	125000	67954615	3010	3010	3010	3010	0
496	20250310	124900	67954615	3010	3010	3010	3010	0
497	20250310	124800	67954615	3010	3010	3010	3010	0
498	20250310	124700	67954615	3010	3010	3010	3010	0
499	20250310	124600	67954615	3010	3010	3010	3010	0
500	20250310	124500	67954615	3010	3010	3010	3010	1
501	20250310	124400	67951605	3000	3010	3010	3000	12
502	20250310	124300	67915595	3010	3010	3010	3010	0
503	20250310	124200	67915595	3010	3010	3010	3010	0
504	20250310	124100	67915595	3010	3010	3010	3010	0
505	20250310	124000	67915595	3010	3010	3010	3010	0
506	20250310	123900	67915595	3010	3010	3010	3010	0
507	20250310	123800	67915595	3010	3010	3010	3010	0
508	20250310	123700	67915595	3010	3010	3010	3010	1
509	20250310	123600	67912585	3005	3005	3005	3005	310
510	20250310	123500	66981035	3000	3000	3000	3000	0
511	20250310	123400	66981035	3000	3000	3000	3000	5
512	20250310	123300	66966035	3005	3005	3005	3005	0
513	20250310	123200	66966035	3005	3005	3005	3005	1
514	20250310	123100	66963030	3000	3000	3000	3000	0
515	20250310	123000	66963030	3000	3000	3000	3000	9
516	20250310	122900	66936030	3005	3005	3005	3005	0
517	20250310	122800	66936030	3005	3000	3005	3000	55
518	20250310	122700	66770780	3005	3005	3005	3005	0
519	20250310	122600	66770780	3005	3005	3005	3005	0
520	20250310	122500	66770780	3005	3005	3005	3005	0
521	20250310	122400	66770780	3005	3005	3005	3005	1
522	20250310	122300	66767775	3000	3005	3005	3000	256
523	20250310	122200	65998610	3005	3005	3005	3005	1
524	20250310	122100	65995605	3000	3000	3000	3000	5
525	20250310	122000	65980605	3005	3005	3005	3005	0
526	20250310	121900	65980605	3005	3005	3005	3005	0
527	20250310	121800	65980605	3005	3005	3005	3005	1
528	20250310	121700	65977600	3000	3000	3000	3000	0
529	20250310	121600	65977600	3000	3000	3000	3000	12
530	20250310	121500	65941600	3005	3005	3005	3005	0
531	20250310	121400	65941600	3005	3005	3005	3005	0
532	20250310	121300	65941600	3005	3005	3005	3005	30
533	20250310	121200	65851450	3000	3000	3000	3000	41
534	20250310	121100	65728450	3000	3000	3000	3000	0
535	20250310	121000	65728450	3000	3000	3000	3000	10
536	20250310	120900	65698450	3000	3000	3000	3000	2
537	20250310	120800	65692450	2995	3000	3000	2995	46
538	20250310	120700	65554480	3000	3000	3000	3000	10
539	20250310	120600	65524480	3000	3000	3000	3000	0
540	20250310	120500	65524480	3000	3000	3000	3000	40
541	20250310	120400	65404480	2990	2995	2995	2990	35
542	20250310	120300	65299675	2990	2990	2990	2990	21
543	20250310	120200	65236885	2995	2995	2995	2995	0
544	20250310	120100	65236885	2995	2995	2995	2995	0
545	20250310	120000	65236885	2995	2995	2995	2995	0
546	20250310	115900	65236885	2995	2995	2995	2995	95
547	20250310	115800	64952360	3000	3000	3000	3000	1
548	20250310	115700	64949360	3000	3000	3000	3000	0
549	20250310	115600	64949360	3000	3000	3000	3000	0
550	20250310	115500	64949360	3000	3000	3000	3000	8
551	20250310	115400	64925360	3000	3000	3000	3000	0
552	20250310	115300	64925360	3000	3000	3000	3000	0
553	20250310	115200	64925360	3000	3000	3000	3000	0
554	20250310	115100	64925360	3000	3000	3000	3000	5
555	20250310	115000	64910360	3000	3000	3000	3000	0
556	20250310	114900	64910360	3000	3000	3000	3000	0
557	20250310	114800	64910360	3000	3000	3000	3000	0
558	20250310	114700	64910360	3000	3000	3000	3000	0
559	20250310	114600	64910360	3000	3000	3000	3000	0
560	20250310	114500	64910360	3000	3000	3000	3000	0
561	20250310	114400	64910360	3000	3000	3000	3000	0
562	20250310	114300	64910360	3000	3000	3000	3000	11
563	20250310	114200	64877360	2985	2985	2985	2985	0
564	20250310	114100	64877360	2985	2995	3000	2985	1289
565	20250310	114000	61017470	2995	2995	2995	2995	0
566	20250310	113900	61017470	2995	2995	2995	2995	0
567	20250310	113800	61017470	2995	2995	2995	2995	0
568	20250310	113700	61017470	2995	2995	2995	2995	0
569	20250310	113600	61017470	2995	2995	2995	2995	0
570	20250310	113500	61017470	2995	2985	2995	2980	1186
571	20250310	113400	57476780	2985	2990	2990	2985	59
572	20250310	113300	57300405	3000	3000	3000	3000	0
573	20250310	113200	57300405	3000	3000	3000	3000	0
574	20250310	113100	57300405	3000	3000	3000	3000	0
575	20250310	113000	57300405	3000	3000	3000	3000	0
576	20250310	112900	57300405	3000	3000	3000	3000	0
577	20250310	112800	57300405	3000	3000	3000	3000	1
578	20250310	112700	57297405	2995	2995	2995	2995	0
579	20250310	112600	57297405	2995	2995	2995	2995	0
580	20250310	112500	57297405	2995	2995	2995	2995	0
581	20250310	112400	57297405	2995	2995	2995	2995	9
582	20250310	112300	57270450	2995	2995	2995	2995	1
583	20250310	112200	57267455	2985	2990	2990	2985	223
584	20250310	112100	56600800	3000	3000	3000	3000	0
585	20250310	112000	56600800	3000	3000	3000	3000	0
586	20250310	111900	56600800	3000	3000	3000	3000	0
587	20250310	111800	56600800	3000	3000	3000	3000	0
588	20250310	111700	56600800	3000	3000	3000	3000	2
589	20250310	111600	56594800	2990	2990	2990	2990	8
590	20250310	111500	56570880	3000	3000	3000	3000	0
591	20250310	111400	56570880	3000	2995	3000	2995	2
592	20250310	111300	56564885	3000	2995	3000	2995	6
593	20250310	111200	56546910	2995	2995	2995	2995	1
594	20250310	111100	56543915	2980	2980	2980	2980	188
595	20250310	111000	55983675	2980	2985	2985	2980	162
596	20250310	110900	55500190	2985	2985	2985	2985	10
597	20250310	110800	55470340	2985	2985	2985	2985	0
598	20250310	110700	55470340	2985	2985	2985	2985	0
599	20250310	110600	55470340	2985	2990	2990	2985	518
600	20250310	110500	53922335	2990	2990	2990	2990	0
601	20250310	110400	53922335	2990	2990	2990	2990	0
602	20250310	110300	53922335	2990	2990	2990	2990	0
603	20250310	110200	53922335	2990	2990	2995	2990	158
604	20250310	110100	53449855	2985	2985	2985	2985	0
605	20250310	110000	53449855	2985	2985	2985	2985	0
606	20250310	105900	53449855	2985	2985	2985	2985	0
607	20250310	105800	53449855	2985	2985	2985	2985	4
608	20250310	105700	53437915	2985	2985	2985	2985	0
609	20250310	105600	53437915	2985	2985	2985	2985	0
610	20250310	105500	53437915	2985	2985	2985	2985	0
611	20250310	105400	53437915	2985	2985	2985	2985	10
612	20250310	105300	53408065	2985	2990	2990	2985	11
613	20250310	105200	53375205	2975	2975	2975	2975	0
614	20250310	105100	53375205	2975	2975	2975	2975	0
615	20250310	105000	53375205	2975	2975	2975	2975	0
616	20250310	104900	53375205	2975	2985	2985	2975	13
617	20250310	104800	53336430	2980	2980	2980	2980	0
618	20250310	104700	53336430	2980	2980	2980	2980	0
619	20250310	104600	53336430	2980	2980	2980	2980	0
620	20250310	104500	53336430	2980	2980	2980	2980	30
621	20250310	104400	53247030	2975	2980	2980	2975	702
622	20250310	104300	51155110	2980	2980	2980	2980	4
623	20250310	104200	51143190	2980	2980	2980	2980	112
624	20250310	104100	50809430	2980	2980	2980	2980	4
625	20250310	104000	50797510	2990	2990	2990	2990	3
626	20250310	103900	50788540	3000	3000	3000	3000	0
627	20250310	103800	50788540	3000	3000	3000	3000	0
628	20250310	103700	50788540	3000	3000	3000	3000	0
629	20250310	103600	50788540	3000	3000	3000	3000	0
630	20250310	103500	50788540	3000	3000	3000	3000	1
631	20250310	103400	50785540	3000	3000	3000	3000	0
632	20250310	103300	50785540	3000	3000	3000	2980	185
633	20250310	103200	50230900	2980	2990	2990	2980	756
634	20250310	103100	47973215	2990	2990	2990	2990	0
635	20250310	103000	47973215	2990	2990	2990	2990	0
636	20250310	102900	47973215	2990	2990	2990	2990	0
637	20250310	102800	47973215	2990	3000	3000	2990	224
638	20250310	102700	47301455	3000	3000	3000	3000	3
639	20250310	102600	47292455	2990	2990	2990	2990	0
640	20250310	102500	47292455	2990	2990	2990	2990	5
641	20250310	102400	47277505	3005	3005	3005	3005	0
642	20250310	102300	47277505	3005	3005	3005	3005	9
643	20250310	102200	47250460	2990	3000	3000	2990	46
644	20250310	102100	47112520	3005	3005	3005	3005	6
645	20250310	102000	47094490	2990	2990	2990	2990	0
646	20250310	101900	47094490	2990	2990	2990	2990	0
647	20250310	101800	47094490	2990	2990	2990	2990	5
648	20250310	101700	47079540	2990	2990	2990	2990	0
649	20250310	101600	47079540	2990	2990	2990	2990	5
650	20250310	101500	47064590	2985	2985	2985	2985	0
651	20250310	101400	47064590	2985	2985	2985	2985	0
652	20250310	101300	47064590	2985	3000	3005	2985	314
653	20250310	101200	46122585	2985	2990	3000	2985	322
654	20250310	101100	45157405	2980	2980	2980	2980	0
655	20250310	101000	45157405	2980	2980	2980	2980	0
656	20250310	100900	45157405	2980	2985	2985	2980	53
657	20250310	100800	44999265	2985	2985	2985	2985	0
658	20250310	100700	44999265	2985	2985	2985	2985	23
659	20250310	100600	44930610	2985	2985	2985	2985	2
660	20250310	100500	44924640	2985	2985	2985	2985	1
661	20250310	100400	44921655	2980	2980	2980	2980	5
662	20250310	100300	44906755	2980	2980	2980	2980	0
663	20250310	100200	44906755	2980	2985	2985	2980	11
664	20250310	100100	44873965	2980	2980	2980	2980	42
665	20250310	100000	44748805	2990	2990	2990	2990	22
666	20250310	095900	44683025	2990	2980	2990	2980	29
667	20250310	095800	44596565	2980	2980	2980	2980	0
668	20250310	095700	44596565	2980	2980	2980	2980	0
669	20250310	095600	44596565	2980	2980	2980	2980	7
670	20250310	095500	44575705	2980	2980	2980	2980	9
671	20250310	095400	44548885	2975	2980	2980	2975	122
672	20250310	095300	44185350	2990	2990	2990	2990	0
673	20250310	095200	44185350	2990	2990	2990	2990	13
674	20250310	095100	44146480	2980	2980	2980	2980	5
675	20250310	095000	44131580	2990	2990	2990	2980	31
676	20250310	094900	44039140	2980	2990	2990	2980	87
677	20250310	094800	43779060	2990	2990	2990	2990	84
678	20250310	094700	43527900	2990	2990	2990	2990	3
679	20250310	094600	43518930	2985	2985	2985	2985	0
680	20250310	094500	43518930	2985	2985	2985	2985	0
681	20250310	094400	43518930	2985	2985	2985	2985	0
682	20250310	094300	43518930	2985	2985	2985	2985	51
683	20250310	094200	43366695	2980	2980	2980	2980	0
684	20250310	094100	43366695	2980	2980	2980	2980	5
685	20250310	094000	43351795	2965	2990	2990	2965	503
686	20250310	093900	41858560	2990	2990	2990	2990	1
687	20250310	093800	41855570	2985	2985	2985	2985	30
688	20250310	093700	41766020	2985	2995	2995	2985	51
689	20250310	093600	41613285	2995	2995	2995	2995	0
690	20250310	093500	41613285	2995	2995	2995	2995	0
691	20250310	093400	41613285	2995	2995	2995	2995	500
692	20250310	093300	40115785	2975	2975	2975	2975	134
693	20250310	093200	39717135	2975	2980	2980	2975	8
694	20250310	093100	39693310	2995	2995	2995	2995	0
695	20250310	093000	39693310	2995	2995	2995	2995	2
696	20250310	092900	39687320	2970	2970	2970	2970	20
697	20250310	092800	39627920	2965	2965	2965	2965	0
698	20250310	092700	39627920	2965	2965	2965	2965	0
699	20250310	092600	39627920	2965	2970	2970	2965	1400
700	20250310	092500	35471920	2970	2970	2970	2970	1000
701	20250310	092400	32501920	2970	2975	2975	2970	1595
702	20250310	092300	27757830	3000	3000	3000	3000	1
703	20250310	092200	27754830	3000	2980	3000	2980	1257
704	20250310	092100	24008890	2970	2990	2990	2970	4643
705	20250310	092000	10177725	2990	2995	2995	2990	162
706	20250310	091900	9692560	3010	3010	3010	3010	0
707	20250310	091800	9692560	3010	3010	3010	3010	0
708	20250310	091700	9692560	3010	3010	3010	3010	1
709	20250310	091600	9689550	2995	3000	3000	2995	4
710	20250310	091500	9677565	3010	3010	3010	3010	2
711	20250310	091400	9671545	2990	2990	2990	2990	0
712	20250310	091300	9671545	2990	2995	2995	2990	19
713	20250310	091200	9614650	3000	3000	3000	3000	0
714	20250310	091100	9614650	3000	2985	3000	2985	512
715	20250310	091000	8085420	2990	2990	2990	2990	104
716	20250310	090900	7774460	2990	3005	3005	2990	1879
717	20250310	090800	2143905	3005	3005	3005	3005	14
718	20250310	090700	2101835	3020	3020	3020	3020	10
719	20250310	090600	2071635	3020	3020	3020	3020	300
720	20250310	090500	1165635	3020	3020	3020	3020	1
721	20250310	090400	1162615	3020	3015	3020	3015	2
722	20250310	090300	1156580	3020	3020	3020	3020	0
723	20250310	090200	1156580	3020	3020	3020	3000	282
724	20250310	090100	306220	3040	3040	3040	3040	1
725	20250310	090000	303180	3030	3050	3050	3030	100