KissMeData/016610/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	190300	192172740	5790	5790	5790	5790	76
3	20250310	190200	192172740	5790	5790	5790	5790	0
4	20250310	190100	192172740	5790	5790	5790	5790	0
5	20250310	190000	192172740	5790	5790	5790	5790	0
6	20250310	185900	192172740	5790	5790	5790	5790	0
7	20250310	185800	192172740	5790	5790	5790	5790	0
8	20250310	185700	192172740	5790	5790	5790	5790	0
9	20250310	185600	192172740	5790	5790	5790	5790	0
10	20250310	185500	192172740	5790	5790	5790	5790	0
11	20250310	185400	192172740	5790	5790	5790	5790	0
12	20250310	185300	192172740	5790	5790	5790	5790	0
13	20250310	185200	192172740	5790	5790	5790	5790	0
14	20250310	185100	192172740	5790	5790	5790	5790	0
15	20250310	185000	192172740	5790	5790	5790	5790	0
16	20250310	184900	192172740	5790	5790	5790	5790	0
17	20250310	184800	192172740	5790	5790	5790	5790	0
18	20250310	184700	192172740	5790	5790	5790	5790	0
19	20250310	184600	192172740	5790	5790	5790	5790	0
20	20250310	184500	192172740	5790	5790	5790	5790	0
21	20250310	184400	192172740	5790	5790	5790	5790	0
22	20250310	184300	192172740	5790	5790	5790	5790	0
23	20250310	184200	192172740	5790	5790	5790	5790	0
24	20250310	184100	192172740	5790	5790	5790	5790	0
25	20250310	184000	192172740	5790	5790	5790	5790	0
26	20250310	183900	192172740	5790	5790	5790	5790	0
27	20250310	183800	192172740	5790	5790	5790	5790	0
28	20250310	183700	192172740	5790	5790	5790	5790	0
29	20250310	183600	192172740	5790	5790	5790	5790	0
30	20250310	183500	192172740	5790	5790	5790	5790	0
31	20250310	183400	192172740	5790	5790	5790	5790	0
32	20250310	183300	192172740	5790	5790	5790	5790	76
33	20250310	183200	192172740	5790	5790	5790	5790	0
34	20250310	183100	192172740	5790	5790	5790	5790	0
35	20250310	183000	192172740	5790	5790	5790	5790	0
36	20250310	182900	192172740	5790	5790	5790	5790	0
37	20250310	182800	192172740	5790	5790	5790	5790	0
38	20250310	182700	192172740	5790	5790	5790	5790	0
39	20250310	182600	192172740	5790	5790	5790	5790	0
40	20250310	182500	192172740	5790	5790	5790	5790	0
41	20250310	182400	192172740	5790	5790	5790	5790	0
42	20250310	182300	192172740	5790	5790	5790	5790	0
43	20250310	182200	192172740	5790	5790	5790	5790	0
44	20250310	182100	192172740	5790	5790	5790	5790	0
45	20250310	182000	192172740	5790	5790	5790	5790	0
46	20250310	181900	192172740	5790	5790	5790	5790	0
47	20250310	181800	192172740	5790	5790	5790	5790	0
48	20250310	181700	192172740	5790	5790	5790	5790	0
49	20250310	181600	192172740	5790	5790	5790	5790	0
50	20250310	181500	192172740	5790	5790	5790	5790	0
51	20250310	181400	192172740	5790	5790	5790	5790	0
52	20250310	181300	192172740	5790	5790	5790	5790	0
53	20250310	181200	192172740	5790	5790	5790	5790	0
54	20250310	181100	192172740	5790	5790	5790	5790	0
55	20250310	181000	192172740	5790	5790	5790	5790	0
56	20250310	180900	192172740	5790	5790	5790	5790	0
57	20250310	180800	192172740	5790	5790	5790	5790	0
58	20250310	180700	192172740	5790	5790	5790	5790	0
59	20250310	180600	192172740	5790	5790	5790	5790	0
60	20250310	180500	192172740	5790	5790	5790	5790	0
61	20250310	180400	192172740	5790	5790	5790	5790	0
62	20250310	180300	192172740	5790	5790	5790	5790	76
63	20250310	180200	192172740	5790	5790	5790	5790	0
64	20250310	180100	192172740	5790	5790	5790	5790	0
65	20250310	180000	192172740	5790	5790	5790	5790	0
66	20250310	175900	192172740	5790	5790	5790	5790	0
67	20250310	175800	192172740	5790	5790	5790	5790	0
68	20250310	175700	192172740	5790	5790	5790	5790	0
69	20250310	175600	192172740	5790	5790	5790	5790	0
70	20250310	175500	192172740	5790	5790	5790	5790	0
71	20250310	175400	192172740	5790	5790	5790	5790	0
72	20250310	175300	192172740	5790	5790	5790	5790	0
73	20250310	175200	192172740	5790	5790	5790	5790	0
74	20250310	175100	192172740	5790	5790	5790	5790	0
75	20250310	175000	192172740	5790	5790	5790	5790	0
76	20250310	174900	192172740	5790	5790	5790	5790	0
77	20250310	174800	192172740	5790	5790	5790	5790	0
78	20250310	174700	192172740	5790	5790	5790	5790	0
79	20250310	174600	192172740	5790	5790	5790	5790	0
80	20250310	174500	192172740	5790	5790	5790	5790	0
81	20250310	174400	192172740	5790	5790	5790	5790	0
82	20250310	174300	192172740	5790	5790	5790	5790	0
83	20250310	174200	192172740	5790	5790	5790	5790	0
84	20250310	174100	192172740	5790	5790	5790	5790	0
85	20250310	174000	192172740	5790	5790	5790	5790	0
86	20250310	173900	192172740	5790	5790	5790	5790	0
87	20250310	173800	192172740	5790	5790	5790	5790	0
88	20250310	173700	192172740	5790	5790	5790	5790	0
89	20250310	173600	192172740	5790	5790	5790	5790	0
90	20250310	173500	192172740	5790	5790	5790	5790	0
91	20250310	173400	192172740	5790	5790	5790	5790	0
92	20250310	173300	192172740	5790	5790	5790	5790	76
93	20250310	173200	192172740	5790	5790	5790	5790	0
94	20250310	173100	192172740	5790	5790	5790	5790	0
95	20250310	173000	192172740	5790	5790	5790	5790	0
96	20250310	172900	192172740	5790	5790	5790	5790	0
97	20250310	172800	192172740	5790	5790	5790	5790	0
98	20250310	172700	192172740	5790	5790	5790	5790	0
99	20250310	172600	192172740	5790	5790	5790	5790	0
100	20250310	172500	192172740	5790	5790	5790	5790	0
101	20250310	172400	192172740	5790	5790	5790	5790	0
102	20250310	172300	192172740	5790	5790	5790	5790	0
103	20250310	172200	192172740	5790	5790	5790	5790	0
104	20250310	172100	192172740	5790	5790	5790	5790	0
105	20250310	172000	192172740	5790	5790	5790	5790	0
106	20250310	171900	192172740	5790	5790	5790	5790	0
107	20250310	171800	192172740	5790	5790	5790	5790	0
108	20250310	171700	192172740	5790	5790	5790	5790	0
109	20250310	171600	192172740	5790	5790	5790	5790	0
110	20250310	171500	192172740	5790	5790	5790	5790	0
111	20250310	171400	192172740	5790	5790	5790	5790	0
112	20250310	171300	192172740	5790	5790	5790	5790	0
113	20250310	171200	192172740	5790	5790	5790	5790	0
114	20250310	171100	192172740	5790	5790	5790	5790	0
115	20250310	171000	192172740	5790	5790	5790	5790	0
116	20250310	170900	192172740	5790	5790	5790	5790	0
117	20250310	170800	192172740	5790	5790	5790	5790	0
118	20250310	170700	192172740	5790	5790	5790	5790	0
119	20250310	170600	192172740	5790	5790	5790	5790	0
120	20250310	170500	192172740	5790	5790	5790	5790	0
121	20250310	170400	192172740	5790	5790	5790	5790	0
122	20250310	170300	192172740	5790	5790	5790	5790	76
123	20250310	170200	192172740	5790	5790	5790	5790	0
124	20250310	170100	192172740	5790	5790	5790	5790	0
125	20250310	170000	192172740	5790	5790	5790	5790	0
126	20250310	165900	192172740	5790	5790	5790	5790	0
127	20250310	165800	192172740	5790	5790	5790	5790	0
128	20250310	165700	192172740	5790	5790	5790	5790	0
129	20250310	165600	192172740	5790	5790	5790	5790	0
130	20250310	165500	192172740	5790	5790	5790	5790	0
131	20250310	165400	192172740	5790	5790	5790	5790	0
132	20250310	165300	192172740	5790	5790	5790	5790	0
133	20250310	165200	192172740	5790	5790	5790	5790	0
134	20250310	165100	192172740	5790	5790	5790	5790	0
135	20250310	165000	192172740	5790	5790	5790	5790	0
136	20250310	164900	192172740	5790	5790	5790	5790	0
137	20250310	164800	192172740	5790	5790	5790	5790	0
138	20250310	164700	192172740	5790	5790	5790	5790	0
139	20250310	164600	192172740	5790	5790	5790	5790	0
140	20250310	164500	192172740	5790	5790	5790	5790	0
141	20250310	164400	192172740	5790	5790	5790	5790	0
142	20250310	164300	192172740	5790	5790	5790	5790	0
143	20250310	164200	192172740	5790	5790	5790	5790	0
144	20250310	164100	192172740	5790	5790	5790	5790	0
145	20250310	164000	192172740	5790	5790	5790	5790	0
146	20250310	163900	192172740	5790	5790	5790	5790	0
147	20250310	163800	192172740	5790	5790	5790	5790	0
148	20250310	163700	192172740	5790	5790	5790	5790	0
149	20250310	163600	192172740	5790	5790	5790	5790	0
150	20250310	163500	192172740	5790	5790	5790	5790	0
151	20250310	163400	192172740	5790	5790	5790	5790	0
152	20250310	163300	192172740	5790	5790	5790	5790	76
153	20250310	163200	192172740	5790	5790	5790	5790	0
154	20250310	163100	192172740	5790	5790	5790	5790	0
155	20250310	163000	192172740	5790	5790	5790	5790	0
156	20250310	162900	192172740	5790	5790	5790	5790	0
157	20250310	162800	192172740	5790	5790	5790	5790	0
158	20250310	162700	192172740	5790	5790	5790	5790	0
159	20250310	162600	192172740	5790	5790	5790	5790	0
160	20250310	162500	192172740	5790	5790	5790	5790	0
161	20250310	162400	192172740	5790	5790	5790	5790	0
162	20250310	162300	192172740	5790	5790	5790	5790	0
163	20250310	162200	192172740	5790	5790	5790	5790	0
164	20250310	162100	192172740	5790	5790	5790	5790	0
165	20250310	162000	192172740	5790	5790	5790	5790	0
166	20250310	161900	192172740	5790	5790	5790	5790	0
167	20250310	161800	192172740	5790	5790	5790	5790	0
168	20250310	161700	192172740	5790	5790	5790	5790	0
169	20250310	161600	192172740	5790	5790	5790	5790	0
170	20250310	161500	192172740	5790	5790	5790	5790	0
171	20250310	161400	192172740	5790	5790	5790	5790	0
172	20250310	161300	192172740	5790	5790	5790	5790	0
173	20250310	161200	192172740	5790	5790	5790	5790	0
174	20250310	161100	192172740	5790	5790	5790	5790	0
175	20250310	161000	192172740	5790	5790	5790	5790	0
176	20250310	160900	192172740	5790	5790	5790	5790	0
177	20250310	160800	192172740	5790	5790	5790	5790	0
178	20250310	160700	192172740	5790	5790	5790	5790	0
179	20250310	160600	192172740	5790	5790	5790	5790	0
180	20250310	160500	192172740	5790	5790	5790	5790	0
181	20250310	160400	192172740	5790	5790	5790	5790	0
182	20250310	160300	192172740	5790	5790	5790	5790	76
183	20250310	160200	192172740	5790	5790	5790	5790	0
184	20250310	160100	192172740	5790	5790	5790	5790	0
185	20250310	160000	192172740	5790	5790	5790	5790	0
186	20250310	155900	192172740	5790	5790	5790	5790	0
187	20250310	155800	192172740	5790	5790	5790	5790	0
188	20250310	155700	192172740	5790	5790	5790	5790	0
189	20250310	155600	192172740	5790	5790	5790	5790	0
190	20250310	155500	192172740	5790	5790	5790	5790	0
191	20250310	155400	192172740	5790	5790	5790	5790	0
192	20250310	155300	192172740	5790	5790	5790	5790	0
193	20250310	155200	192172740	5790	5790	5790	5790	0
194	20250310	155100	192172740	5790	5790	5790	5790	0
195	20250310	155000	192172740	5790	5790	5790	5790	0
196	20250310	154900	192172740	5790	5790	5790	5790	0
197	20250310	154800	192172740	5790	5790	5790	5790	0
198	20250310	154700	192172740	5790	5790	5790	5790	0
199	20250310	154600	192172740	5790	5790	5790	5790	0
200	20250310	154500	192172740	5790	5790	5790	5790	0
201	20250310	154400	192172740	5790	5790	5790	5790	0
202	20250310	154300	192172740	5790	5790	5790	5790	0
203	20250310	154200	192172740	5790	5790	5790	5790	0
204	20250310	154100	192172740	5790	5790	5790	5790	0
205	20250310	154000	192172740	5790	5790	5790	5790	0
206	20250310	153900	192172740	5790	5790	5790	5790	0
207	20250310	153800	192172740	5790	5790	5790	5790	0
208	20250310	153700	192172740	5790	5790	5790	5790	0
209	20250310	153600	192172740	5790	5790	5790	5790	0
210	20250310	153500	192172740	5790	5790	5790	5790	0
211	20250310	153400	192172740	5790	5790	5790	5790	0
212	20250310	153300	192172740	5790	5790	5790	5790	76
213	20250310	153200	192172740	5790	5790	5790	5790	0
214	20250310	153100	192172740	5790	5790	5790	5790	0
215	20250310	153000	192172740	5790	5790	5790	5790	76
216	20250310	152900	191732700	5790	5790	5790	5790	0
217	20250310	152800	191732700	5790	5790	5790	5790	0
218	20250310	152700	191732700	5790	5790	5790	5790	0
219	20250310	152600	191732700	5790	5790	5790	5790	0
220	20250310	152500	191732700	5790	5790	5790	5790	0
221	20250310	152400	191732700	5790	5790	5790	5790	0
222	20250310	152300	191732700	5790	5790	5790	5790	0
223	20250310	152200	191732700	5790	5790	5790	5790	0
224	20250310	152100	191732700	5790	5790	5790	5790	0
225	20250310	152000	191732700	5790	5790	5790	5790	0
226	20250310	151900	191732700	5790	5790	5790	5790	3
227	20250310	151800	191715330	5780	5780	5780	5780	101
228	20250310	151700	191131550	5790	5790	5790	5790	0
229	20250310	151600	191131550	5790	5790	5790	5790	0
230	20250310	151500	191131550	5790	5790	5790	5790	0
231	20250310	151400	191131550	5790	5790	5790	5790	0
232	20250310	151300	191131550	5790	5790	5790	5790	0
233	20250310	151200	191131550	5790	5790	5790	5790	0
234	20250310	151100	191131550	5790	5790	5790	5790	100
235	20250310	151000	190552550	5780	5780	5780	5780	0
236	20250310	150900	190552550	5780	5780	5780	5780	0
237	20250310	150800	190552550	5780	5780	5780	5780	0
238	20250310	150700	190552550	5780	5780	5780	5780	574
239	20250310	150600	187234830	5780	5780	5780	5780	1005
240	20250310	150500	181425930	5780	5780	5780	5780	0
241	20250310	150400	181425930	5780	5780	5780	5780	750
242	20250310	150300	177090930	5790	5790	5790	5790	0
243	20250310	150200	177090930	5790	5790	5790	5790	0
244	20250310	150100	177090930	5790	5780	5790	5780	1002
245	20250310	150000	171299360	5770	5770	5770	5770	0
246	20250310	145900	171299360	5770	5770	5770	5770	500
247	20250310	145800	168414360	5780	5780	5780	5780	0
248	20250310	145700	168414360	5780	5780	5780	5780	0
249	20250310	145600	168414360	5780	5780	5780	5780	0
250	20250310	145500	168414360	5780	5780	5780	5780	0
251	20250310	145400	168414360	5780	5780	5780	5780	325
252	20250310	145300	166535860	5780	5780	5780	5780	0
253	20250310	145200	166535860	5780	5780	5780	5780	0
254	20250310	145100	166535860	5780	5770	5780	5770	806
255	20250310	145000	161884990	5770	5770	5770	5770	0
256	20250310	144900	161884990	5770	5770	5770	5770	0
257	20250310	144800	161884990	5770	5770	5770	5770	0
258	20250310	144700	161884990	5770	5770	5770	5770	0
259	20250310	144600	161884990	5770	5770	5770	5770	0
260	20250310	144500	161884990	5770	5770	5770	5770	0
261	20250310	144400	161884990	5770	5770	5770	5770	0
262	20250310	144300	161884990	5770	5770	5770	5770	0
263	20250310	144200	161884990	5770	5770	5770	5770	1
264	20250310	144100	161879220	5790	5790	5790	5790	0
265	20250310	144000	161879220	5790	5790	5790	5790	0
266	20250310	143900	161879220	5790	5790	5790	5790	0
267	20250310	143800	161879220	5790	5790	5790	5790	0
268	20250310	143700	161879220	5790	5790	5790	5790	2
269	20250310	143600	161867640	5790	5790	5790	5790	0
270	20250310	143500	161867640	5790	5790	5790	5790	0
271	20250310	143400	161867640	5790	5790	5790	5790	0
272	20250310	143300	161867640	5790	5790	5790	5790	0
273	20250310	143200	161867640	5790	5790	5790	5790	0
274	20250310	143100	161867640	5790	5790	5790	5790	0
275	20250310	143000	161867640	5790	5790	5790	5790	30
276	20250310	142900	161693940	5790	5790	5790	5790	0
277	20250310	142800	161693940	5790	5790	5790	5790	0
278	20250310	142700	161693940	5790	5790	5790	5790	0
279	20250310	142600	161693940	5790	5790	5790	5790	0
280	20250310	142500	161693940	5790	5790	5790	5790	0
281	20250310	142400	161693940	5790	5790	5790	5790	0
282	20250310	142300	161693940	5790	5790	5790	5790	0
283	20250310	142200	161693940	5790	5790	5790	5790	0
284	20250310	142100	161693940	5790	5790	5790	5790	1
285	20250310	142000	161688150	5780	5780	5780	5780	1
286	20250310	141900	161682370	5790	5790	5790	5790	0
287	20250310	141800	161682370	5790	5790	5790	5790	0
288	20250310	141700	161682370	5790	5790	5790	5790	0
289	20250310	141600	161682370	5790	5790	5790	5790	1
290	20250310	141500	161676580	5780	5780	5780	5780	154
291	20250310	141400	160786460	5780	5780	5780	5780	0
292	20250310	141300	160786460	5780	5780	5780	5780	7
293	20250310	141200	160746000	5780	5780	5780	5780	194
294	20250310	141100	159624680	5780	5780	5780	5780	55
295	20250310	141000	159306780	5770	5770	5770	5770	500
296	20250310	140900	156421780	5770	5770	5770	5770	41
297	20250310	140800	156185210	5770	5770	5770	5770	0
298	20250310	140700	156185210	5770	5760	5770	5760	601
299	20250310	140600	152717450	5770	5770	5770	5770	0
300	20250310	140500	152717450	5770	5770	5770	5770	3
301	20250310	140400	152700140	5760	5760	5760	5760	0
302	20250310	140300	152700140	5760	5760	5760	5760	0
303	20250310	140200	152700140	5760	5770	5770	5760	38
304	20250310	140100	152481070	5770	5770	5770	5770	1
305	20250310	140000	152475300	5760	5770	5770	5760	41
306	20250310	135900	152238910	5770	5770	5770	5760	32
307	20250310	135800	152054430	5770	5770	5770	5770	0
308	20250310	135700	152054430	5770	5770	5770	5770	0
309	20250310	135600	152054430	5770	5770	5770	5770	0
310	20250310	135500	152054430	5770	5770	5770	5770	0
311	20250310	135400	152054430	5770	5770	5770	5770	0
312	20250310	135300	152054430	5770	5770	5770	5770	0
313	20250310	135200	152054430	5770	5770	5770	5770	0
314	20250310	135100	152054430	5770	5770	5770	5770	0
315	20250310	135000	152054430	5770	5770	5770	5770	0
316	20250310	134900	152054430	5770	5770	5770	5770	0
317	20250310	134800	152054430	5770	5770	5770	5770	0
318	20250310	134700	152054430	5770	5770	5770	5770	0
319	20250310	134600	152054430	5770	5770	5770	5770	0
320	20250310	134500	152054430	5770	5770	5770	5770	0
321	20250310	134400	152054430	5770	5770	5770	5770	0
322	20250310	134300	152054430	5770	5770	5770	5770	0
323	20250310	134200	152054430	5770	5770	5770	5770	0
324	20250310	134100	152054430	5770	5770	5770	5770	0
325	20250310	134000	152054430	5770	5770	5770	5770	0
326	20250310	133900	152054430	5770	5770	5770	5770	0
327	20250310	133800	152054430	5770	5770	5770	5770	0
328	20250310	133700	152054430	5770	5770	5770	5770	15
329	20250310	133600	151967880	5770	5770	5770	5770	0
330	20250310	133500	151967880	5770	5770	5770	5770	0
331	20250310	133400	151967880	5770	5770	5770	5770	0
332	20250310	133300	151967880	5770	5770	5770	5770	0
333	20250310	133200	151967880	5770	5770	5770	5770	0
334	20250310	133100	151967880	5770	5770	5770	5770	0
335	20250310	133000	151967880	5770	5770	5770	5770	0
336	20250310	132900	151967880	5770	5770	5770	5770	0
337	20250310	132800	151967880	5770	5770	5770	5770	0
338	20250310	132700	151967880	5770	5770	5770	5770	0
339	20250310	132600	151967880	5770	5770	5770	5770	0
340	20250310	132500	151967880	5770	5770	5770	5770	0
341	20250310	132400	151967880	5770	5770	5770	5770	0
342	20250310	132300	151967880	5770	5770	5770	5770	0
343	20250310	132200	151967880	5770	5770	5770	5770	0
344	20250310	132100	151967880	5770	5770	5770	5770	0
345	20250310	132000	151967880	5770	5770	5770	5770	0
346	20250310	131900	151967880	5770	5770	5770	5770	0
347	20250310	131800	151967880	5770	5770	5770	5770	0
348	20250310	131700	151967880	5770	5770	5770	5770	100
349	20250310	131600	151390880	5770	5770	5770	5770	0
350	20250310	131500	151390880	5770	5770	5770	5770	0
351	20250310	131400	151390880	5770	5770	5770	5770	2
352	20250310	131300	151379340	5770	5770	5770	5770	0
353	20250310	131200	151379340	5770	5770	5770	5770	0
354	20250310	131100	151379340	5770	5770	5770	5770	0
355	20250310	131000	151379340	5770	5770	5770	5770	1
356	20250310	130900	151373570	5760	5760	5760	5760	1
357	20250310	130800	151367810	5770	5770	5770	5770	0
358	20250310	130700	151367810	5770	5770	5770	5770	0
359	20250310	130600	151367810	5770	5770	5770	5770	0
360	20250310	130500	151367810	5770	5770	5770	5770	36
361	20250310	130400	151160090	5770	5770	5770	5770	1
362	20250310	130300	151154320	5760	5760	5760	5760	0
363	20250310	130200	151154320	5760	5760	5760	5760	8
364	20250310	130100	151108240	5770	5770	5770	5770	8
365	20250310	130000	151062080	5770	5770	5770	5770	0
366	20250310	125900	151062080	5770	5770	5770	5770	0
367	20250310	125800	151062080	5770	5770	5770	5770	0
368	20250310	125700	151062080	5770	5770	5770	5770	0
369	20250310	125600	151062080	5770	5770	5770	5770	0
370	20250310	125500	151062080	5770	5770	5770	5770	3
371	20250310	125400	151044770	5760	5760	5760	5760	146
372	20250310	125300	150203810	5770	5770	5770	5770	0
373	20250310	125200	150203810	5770	5770	5770	5770	0
374	20250310	125100	150203810	5770	5770	5770	5770	0
375	20250310	125000	150203810	5770	5770	5770	5770	5
376	20250310	124900	150174960	5770	5770	5770	5770	0
377	20250310	124800	150174960	5770	5770	5770	5770	0
378	20250310	124700	150174960	5770	5770	5770	5770	0
379	20250310	124600	150174960	5770	5770	5770	5770	0
380	20250310	124500	150174960	5770	5770	5770	5770	0
381	20250310	124400	150174960	5770	5770	5770	5770	1
382	20250310	124300	150169190	5760	5760	5760	5760	0
383	20250310	124200	150169190	5760	5770	5770	5760	30
384	20250310	124100	149996240	5760	5770	5770	5760	26
385	20250310	124000	149846350	5760	5760	5760	5760	0
386	20250310	123900	149846350	5760	5770	5770	5760	24
387	20250310	123800	149707990	5760	5770	5770	5760	27
388	20250310	123700	149552340	5750	5750	5750	5750	0
389	20250310	123600	149552340	5750	5750	5750	5750	0
390	20250310	123500	149552340	5750	5750	5750	5750	0
391	20250310	123400	149552340	5750	5750	5750	5750	0
392	20250310	123300	149552340	5750	5750	5750	5750	0
393	20250310	123200	149552340	5750	5750	5750	5750	0
394	20250310	123100	149552340	5750	5750	5750	5750	0
395	20250310	123000	149552340	5750	5750	5750	5750	0
396	20250310	122900	149552340	5750	5750	5750	5750	0
397	20250310	122800	149552340	5750	5750	5750	5750	0
398	20250310	122700	149552340	5750	5750	5750	5750	0
399	20250310	122600	149552340	5750	5750	5750	5750	0
400	20250310	122500	149552340	5750	5750	5750	5750	0
401	20250310	122400	149552340	5750	5750	5750	5750	0
402	20250310	122300	149552340	5750	5750	5750	5750	0
403	20250310	122200	149552340	5750	5750	5750	5750	0
404	20250310	122100	149552340	5750	5750	5750	5750	0
405	20250310	122000	149552340	5750	5750	5750	5750	0
406	20250310	121900	149552340	5750	5750	5750	5750	0
407	20250310	121800	149552340	5750	5750	5750	5750	1
408	20250310	121700	149546590	5750	5750	5750	5750	0
409	20250310	121600	149546590	5750	5750	5750	5750	0
410	20250310	121500	149546590	5750	5750	5750	5750	0
411	20250310	121400	149546590	5750	5750	5750	5750	79
412	20250310	121300	149092340	5780	5780	5780	5780	1
413	20250310	121200	149086560	5750	5750	5750	5750	0
414	20250310	121100	149086560	5750	5750	5750	5750	0
415	20250310	121000	149086560	5750	5750	5750	5750	0
416	20250310	120900	149086560	5750	5750	5750	5750	0
417	20250310	120800	149086560	5750	5750	5750	5750	0
418	20250310	120700	149086560	5750	5750	5750	5750	0
419	20250310	120600	149086560	5750	5750	5750	5750	0
420	20250310	120500	149086560	5750	5750	5750	5750	0
421	20250310	120400	149086560	5750	5750	5750	5750	0
422	20250310	120300	149086560	5750	5750	5750	5750	0
423	20250310	120200	149086560	5750	5760	5760	5750	2000
424	20250310	120100	137576620	5790	5790	5790	5790	0
425	20250310	120000	137576620	5790	5790	5790	5790	0
426	20250310	115900	137576620	5790	5790	5790	5790	0
427	20250310	115800	137576620	5790	5790	5790	5790	0
428	20250310	115700	137576620	5790	5790	5790	5790	0
429	20250310	115600	137576620	5790	5790	5790	5790	0
430	20250310	115500	137576620	5790	5790	5790	5790	0
431	20250310	115400	137576620	5790	5790	5790	5790	0
432	20250310	115300	137576620	5790	5790	5790	5790	0
433	20250310	115200	137576620	5790	5790	5790	5790	0
434	20250310	115100	137576620	5790	5790	5790	5790	0
435	20250310	115000	137576620	5790	5780	5790	5780	10
436	20250310	114900	137518810	5760	5760	5760	5760	0
437	20250310	114800	137518810	5760	5760	5760	5760	0
438	20250310	114700	137518810	5760	5760	5760	5760	0
439	20250310	114600	137518810	5760	5760	5760	5760	0
440	20250310	114500	137518810	5760	5760	5760	5760	0
441	20250310	114400	137518810	5760	5760	5760	5760	0
442	20250310	114300	137518810	5760	5760	5760	5760	0
443	20250310	114200	137518810	5760	5760	5760	5760	0
444	20250310	114100	137518810	5760	5760	5760	5760	0
445	20250310	114000	137518810	5760	5760	5760	5760	0
446	20250310	113900	137518810	5760	5760	5760	5760	0
447	20250310	113800	137518810	5760	5760	5760	5760	0
448	20250310	113700	137518810	5760	5760	5760	5760	0
449	20250310	113600	137518810	5760	5760	5760	5760	0
450	20250310	113500	137518810	5760	5780	5780	5760	14
451	20250310	113400	137438030	5750	5750	5750	5750	0
452	20250310	113300	137438030	5750	5750	5750	5750	0
453	20250310	113200	137438030	5750	5750	5750	5750	0
454	20250310	113100	137438030	5750	5750	5750	5750	0
455	20250310	113000	137438030	5750	5750	5750	5750	0
456	20250310	112900	137438030	5750	5750	5750	5750	0
457	20250310	112800	137438030	5750	5750	5750	5750	0
458	20250310	112700	137438030	5750	5750	5750	5750	0
459	20250310	112600	137438030	5750	5750	5750	5750	0
460	20250310	112500	137438030	5750	5780	5780	5750	18
461	20250310	112400	137334240	5780	5770	5780	5760	18
462	20250310	112300	137230300	5770	5770	5770	5770	0
463	20250310	112200	137230300	5770	5780	5780	5770	174
464	20250310	112100	136224590	5780	5780	5780	5780	0
465	20250310	112000	136224590	5780	5780	5780	5780	0
466	20250310	111900	136224590	5780	5780	5780	5780	0
467	20250310	111800	136224590	5780	5780	5780	5780	0
468	20250310	111700	136224590	5780	5780	5780	5780	0
469	20250310	111600	136224590	5780	5780	5780	5780	0
470	20250310	111500	136224590	5780	5780	5780	5780	0
471	20250310	111400	136224590	5780	5780	5780	5780	0
472	20250310	111300	136224590	5780	5780	5780	5780	0
473	20250310	111200	136224590	5780	5780	5780	5780	0
474	20250310	111100	136224590	5780	5780	5780	5780	0
475	20250310	111000	136224590	5780	5780	5780	5780	0
476	20250310	110900	136224590	5780	5780	5780	5780	0
477	20250310	110800	136224590	5780	5780	5780	5780	0
478	20250310	110700	136224590	5780	5780	5780	5780	0
479	20250310	110600	136224590	5780	5780	5780	5780	0
480	20250310	110500	136224590	5780	5780	5780	5780	0
481	20250310	110400	136224590	5780	5780	5780	5780	0
482	20250310	110300	136224590	5780	5780	5780	5780	0
483	20250310	110200	136224590	5780	5780	5780	5780	0
484	20250310	110100	136224590	5780	5780	5780	5780	0
485	20250310	110000	136224590	5780	5780	5780	5780	0
486	20250310	105900	136224590	5780	5780	5780	5780	0
487	20250310	105800	136224590	5780	5780	5780	5780	0
488	20250310	105700	136224590	5780	5780	5780	5780	0
489	20250310	105600	136224590	5780	5780	5780	5780	0
490	20250310	105500	136224590	5780	5780	5780	5780	9
491	20250310	105400	136172570	5770	5770	5770	5770	0
492	20250310	105300	136172570	5770	5780	5780	5770	20
493	20250310	105200	136057080	5770	5770	5770	5770	0
494	20250310	105100	136057080	5770	5770	5770	5770	0
495	20250310	105000	136057080	5770	5770	5770	5770	0
496	20250310	104900	136057080	5770	5770	5770	5770	0
497	20250310	104800	136057080	5770	5770	5770	5770	0
498	20250310	104700	136057080	5770	5770	5770	5770	0
499	20250310	104600	136057080	5770	5770	5770	5770	0
500	20250310	104500	136057080	5770	5770	5770	5770	1
501	20250310	104400	136051310	5780	5780	5780	5780	0
502	20250310	104300	136051310	5780	5780	5780	5780	4
503	20250310	104200	136028190	5760	5760	5760	5760	0
504	20250310	104100	136028190	5760	5760	5760	5760	0
505	20250310	104000	136028190	5760	5760	5760	5760	0
506	20250310	103900	136028190	5760	5760	5760	5760	0
507	20250310	103800	136028190	5760	5760	5760	5760	0
508	20250310	103700	136028190	5760	5760	5760	5760	25
509	20250310	103600	135884190	5780	5780	5780	5780	0
510	20250310	103500	135884190	5780	5780	5780	5780	0
511	20250310	103400	135884190	5780	5780	5780	5780	0
512	20250310	103300	135884190	5780	5780	5780	5780	0
513	20250310	103200	135884190	5780	5780	5780	5780	0
514	20250310	103100	135884190	5780	5780	5780	5780	0
515	20250310	103000	135884190	5780	5760	5780	5760	906
516	20250310	102900	130651610	5750	5750	5750	5750	0
517	20250310	102800	130651610	5750	5760	5760	5750	8214
518	20250310	102700	83418150	5760	5760	5760	5760	0
519	20250310	102600	83418150	5760	5760	5760	5760	25
520	20250310	102500	83274150	5780	5780	5780	5780	0
521	20250310	102400	83274150	5780	5780	5780	5780	1
522	20250310	102300	83268370	5780	5780	5780	5780	0
523	20250310	102200	83268370	5780	5780	5780	5780	0
524	20250310	102100	83268370	5780	5780	5780	5780	39
525	20250310	102000	83042950	5780	5780	5780	5780	1
526	20250310	101900	83037170	5760	5760	5760	5760	0
527	20250310	101800	83037170	5760	5780	5780	5760	301
528	20250310	101700	81301390	5790	5790	5790	5790	0
529	20250310	101600	81301390	5790	5770	5790	5770	369
530	20250310	101500	79172240	5750	5750	5750	5750	0
531	20250310	101400	79172240	5750	5750	5750	5750	0
532	20250310	101300	79172240	5750	5750	5750	5750	1
533	20250310	101200	79166490	5750	5750	5750	5750	7
534	20250310	101100	79126240	5760	5760	5760	5760	0
535	20250310	101000	79126240	5760	5760	5760	5760	0
536	20250310	100900	79126240	5760	5760	5760	5760	0
537	20250310	100800	79126240	5760	5760	5760	5760	0
538	20250310	100700	79126240	5760	5760	5760	5760	0
539	20250310	100600	79126240	5760	5760	5760	5760	0
540	20250310	100500	79126240	5760	5760	5760	5760	0
541	20250310	100400	79126240	5760	5760	5760	5760	0
542	20250310	100300	79126240	5760	5760	5760	5760	0
543	20250310	100200	79126240	5760	5760	5760	5760	326
544	20250310	100100	77248480	5760	5760	5760	5760	0
545	20250310	100000	77248480	5760	5760	5760	5760	100
546	20250310	095900	76672480	5750	5750	5750	5750	6
547	20250310	095800	76637980	5750	5750	5750	5750	202
548	20250310	095700	75476480	5760	5760	5760	5760	0
549	20250310	095600	75476480	5760	5760	5760	5760	0
550	20250310	095500	75476480	5760	5760	5760	5760	0
551	20250310	095400	75476480	5760	5760	5760	5760	0
552	20250310	095300	75476480	5760	5760	5760	5760	0
553	20250310	095200	75476480	5760	5760	5760	5760	10
554	20250310	095100	75418880	5760	5760	5760	5760	0
555	20250310	095000	75418880	5760	5760	5760	5760	0
556	20250310	094900	75418880	5760	5760	5760	5760	0
557	20250310	094800	75418880	5760	5750	5760	5750	29
558	20250310	094700	75252110	5760	5760	5760	5760	0
559	20250310	094600	75252110	5760	5760	5760	5760	0
560	20250310	094500	75252110	5760	5760	5760	5760	0
561	20250310	094400	75252110	5760	5760	5760	5760	1
562	20250310	094300	75246350	5750	5750	5750	5750	1117
563	20250310	094200	68823600	5750	5750	5750	5750	10
564	20250310	094100	68766100	5750	5750	5750	5750	1
565	20250310	094000	68760350	5740	5740	5740	5740	0
566	20250310	093900	68760350	5740	5740	5740	5740	0
567	20250310	093800	68760350	5740	5740	5740	5740	25
568	20250310	093700	68616850	5750	5750	5750	5750	1
569	20250310	093600	68611100	5750	5750	5750	5750	0
570	20250310	093500	68611100	5750	5750	5750	5750	0
571	20250310	093400	68611100	5750	5750	5750	5750	0
572	20250310	093300	68611100	5750	5750	5750	5750	11
573	20250310	093200	68547850	5760	5760	5760	5760	0
574	20250310	093100	68547850	5760	5760	5760	5760	3
575	20250310	093000	68530570	5760	5750	5760	5750	1500
576	20250310	092900	59894520	5750	5750	5750	5750	0
577	20250310	092800	59894520	5750	5750	5750	5750	37
578	20250310	092700	59681770	5730	5730	5730	5730	0
579	20250310	092600	59681770	5730	5740	5750	5730	887
580	20250310	092500	54594270	5780	5780	5780	5780	0
581	20250310	092400	54594270	5780	5780	5780	5780	0
582	20250310	092300	54594270	5780	5780	5780	5780	0
583	20250310	092200	54594270	5780	5740	5790	5740	1480
584	20250310	092100	46067670	5750	5750	5750	5750	242
585	20250310	092000	44676170	5780	5780	5780	5780	0
586	20250310	091900	44676170	5780	5780	5780	5780	0
587	20250310	091800	44676170	5780	5730	5780	5730	1514
588	20250310	091700	35977430	5730	5730	5730	5730	0
589	20250310	091600	35977430	5730	5730	5730	5730	100
590	20250310	091500	35404430	5730	5730	5730	5730	203
591	20250310	091400	34241240	5730	5730	5730	5730	0
592	20250310	091300	34241240	5730	5730	5730	5730	1200
593	20250310	091200	27365240	5710	5730	5740	5710	306
594	20250310	091100	25611260	5740	5730	5740	5730	98
595	20250310	091000	25049650	5700	5700	5700	5700	0
596	20250310	090900	25049650	5700	5700	5700	5700	0
597	20250310	090800	25049650	5700	5710	5710	5700	1338
598	20250310	090700	17421710	5710	5710	5710	5710	152
599	20250310	090600	16553790	5730	5730	5730	5730	2
600	20250310	090500	16542330	5710	5710	5710	5710	135
601	20250310	090400	15771480	5700	5700	5700	5700	0
602	20250310	090300	15771480	5700	5710	5710	5700	2000
603	20250310	090200	4371470	5710	5710	5710	5710	499
604	20250310	090100	1522180	5720	5730	5730	5720	245
605	20250310	090000	120540	5740	5740	5740	5740	21