KissMeData/067010/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	194900	82018092	2940	2940	2940	2940	1950
3	20250313	194800	82018092	2940	2940	2940	2940	0
4	20250313	194700	82018092	2940	2940	2940	2940	0
5	20250313	194600	82018092	2940	2940	2940	2940	0
6	20250313	194500	82018092	2940	2940	2940	2940	0
7	20250313	194400	82018092	2940	2940	2940	2940	0
8	20250313	194300	82018092	2940	2940	2940	2940	0
9	20250313	194200	82018092	2940	2940	2940	2940	0
10	20250313	194100	82018092	2940	2940	2940	2940	0
11	20250313	194000	82018092	2940	2940	2940	2940	0
12	20250313	193900	82018092	2940	2940	2940	2940	0
13	20250313	193800	82018092	2940	2940	2940	2940	0
14	20250313	193700	82018092	2940	2940	2940	2940	0
15	20250313	193600	82018092	2940	2940	2940	2940	0
16	20250313	193500	82018092	2940	2940	2940	2940	0
17	20250313	193400	82018092	2940	2940	2940	2940	0
18	20250313	193300	82018092	2940	2940	2940	2940	0
19	20250313	193200	82018092	2940	2940	2940	2940	0
20	20250313	193100	82018092	2940	2940	2940	2940	0
21	20250313	193000	82018092	2940	2940	2940	2940	0
22	20250313	192900	82018092	2940	2940	2940	2940	0
23	20250313	192800	82018092	2940	2940	2940	2940	0
24	20250313	192700	82018092	2940	2940	2940	2940	0
25	20250313	192600	82018092	2940	2940	2940	2940	0
26	20250313	192500	82018092	2940	2940	2940	2940	0
27	20250313	192400	82018092	2940	2940	2940	2940	0
28	20250313	192300	82018092	2940	2940	2940	2940	0
29	20250313	192200	82018092	2940	2940	2940	2940	0
30	20250313	192100	82018092	2940	2940	2940	2940	0
31	20250313	192000	82018092	2940	2940	2940	2940	0
32	20250313	191900	82018092	2940	2940	2940	2940	1950
33	20250313	191800	82018092	2940	2940	2940	2940	0
34	20250313	191700	82018092	2940	2940	2940	2940	0
35	20250313	191600	82018092	2940	2940	2940	2940	0
36	20250313	191500	82018092	2940	2940	2940	2940	0
37	20250313	191400	82018092	2940	2940	2940	2940	0
38	20250313	191300	82018092	2940	2940	2940	2940	0
39	20250313	191200	82018092	2940	2940	2940	2940	0
40	20250313	191100	82018092	2940	2940	2940	2940	0
41	20250313	191000	82018092	2940	2940	2940	2940	0
42	20250313	190900	82018092	2940	2940	2940	2940	0
43	20250313	190800	82018092	2940	2940	2940	2940	0
44	20250313	190700	82018092	2940	2940	2940	2940	0
45	20250313	190600	82018092	2940	2940	2940	2940	0
46	20250313	190500	82018092	2940	2940	2940	2940	0
47	20250313	190400	82018092	2940	2940	2940	2940	0
48	20250313	190300	82018092	2940	2940	2940	2940	0
49	20250313	190200	82018092	2940	2940	2940	2940	0
50	20250313	190100	82018092	2940	2940	2940	2940	0
51	20250313	190000	82018092	2940	2940	2940	2940	0
52	20250313	185900	82018092	2940	2940	2940	2940	0
53	20250313	185800	82018092	2940	2940	2940	2940	0
54	20250313	185700	82018092	2940	2940	2940	2940	0
55	20250313	185600	82018092	2940	2940	2940	2940	0
56	20250313	185500	82018092	2940	2940	2940	2940	0
57	20250313	185400	82018092	2940	2940	2940	2940	0
58	20250313	185300	82018092	2940	2940	2940	2940	0
59	20250313	185200	82018092	2940	2940	2940	2940	0
60	20250313	185100	82018092	2940	2940	2940	2940	0
61	20250313	185000	82018092	2940	2940	2940	2940	0
62	20250313	184900	82018092	2940	2940	2940	2940	1950
63	20250313	184800	82018092	2940	2940	2940	2940	0
64	20250313	184700	82018092	2940	2940	2940	2940	0
65	20250313	184600	82018092	2940	2940	2940	2940	0
66	20250313	184500	82018092	2940	2940	2940	2940	0
67	20250313	184400	82018092	2940	2940	2940	2940	0
68	20250313	184300	82018092	2940	2940	2940	2940	0
69	20250313	184200	82018092	2940	2940	2940	2940	0
70	20250313	184100	82018092	2940	2940	2940	2940	0
71	20250313	184000	82018092	2940	2940	2940	2940	0
72	20250313	183900	82018092	2940	2940	2940	2940	0
73	20250313	183800	82018092	2940	2940	2940	2940	0
74	20250313	183700	82018092	2940	2940	2940	2940	0
75	20250313	183600	82018092	2940	2940	2940	2940	0
76	20250313	183500	82018092	2940	2940	2940	2940	0
77	20250313	183400	82018092	2940	2940	2940	2940	0
78	20250313	183300	82018092	2940	2940	2940	2940	0
79	20250313	183200	82018092	2940	2940	2940	2940	0
80	20250313	183100	82018092	2940	2940	2940	2940	0
81	20250313	183000	82018092	2940	2940	2940	2940	0
82	20250313	182900	82018092	2940	2940	2940	2940	0
83	20250313	182800	82018092	2940	2940	2940	2940	0
84	20250313	182700	82018092	2940	2940	2940	2940	0
85	20250313	182600	82018092	2940	2940	2940	2940	0
86	20250313	182500	82018092	2940	2940	2940	2940	0
87	20250313	182400	82018092	2940	2940	2940	2940	0
88	20250313	182300	82018092	2940	2940	2940	2940	0
89	20250313	182200	82018092	2940	2940	2940	2940	0
90	20250313	182100	82018092	2940	2940	2940	2940	0
91	20250313	182000	82018092	2940	2940	2940	2940	0
92	20250313	181900	82018092	2940	2940	2940	2940	1950
93	20250313	181800	82018092	2940	2940	2940	2940	0
94	20250313	181700	82018092	2940	2940	2940	2940	0
95	20250313	181600	82018092	2940	2940	2940	2940	0
96	20250313	181500	82018092	2940	2940	2940	2940	0
97	20250313	181400	82018092	2940	2940	2940	2940	0
98	20250313	181300	82018092	2940	2940	2940	2940	0
99	20250313	181200	82018092	2940	2940	2940	2940	0
100	20250313	181100	82018092	2940	2940	2940	2940	0
101	20250313	181000	82018092	2940	2940	2940	2940	0
102	20250313	180900	82018092	2940	2940	2940	2940	0
103	20250313	180800	82018092	2940	2940	2940	2940	0
104	20250313	180700	82018092	2940	2940	2940	2940	0
105	20250313	180600	82018092	2940	2940	2940	2940	0
106	20250313	180500	82018092	2940	2940	2940	2940	0
107	20250313	180400	82018092	2940	2940	2940	2940	0
108	20250313	180300	82018092	2940	2940	2940	2940	0
109	20250313	180200	82018092	2940	2940	2940	2940	0
110	20250313	180100	82018092	2940	2940	2940	2940	0
111	20250313	180000	82018092	2940	2940	2940	2940	0
112	20250313	175900	82018092	2940	2940	2940	2940	0
113	20250313	175800	82018092	2940	2940	2940	2940	0
114	20250313	175700	82018092	2940	2940	2940	2940	0
115	20250313	175600	82018092	2940	2940	2940	2940	0
116	20250313	175500	82018092	2940	2940	2940	2940	0
117	20250313	175400	82018092	2940	2940	2940	2940	0
118	20250313	175300	82018092	2940	2940	2940	2940	0
119	20250313	175200	82018092	2940	2940	2940	2940	0
120	20250313	175100	82018092	2940	2940	2940	2940	0
121	20250313	175000	82018092	2940	2940	2940	2940	0
122	20250313	174900	82018092	2940	2940	2940	2940	1950
123	20250313	174800	82018092	2940	2940	2940	2940	0
124	20250313	174700	82018092	2940	2940	2940	2940	0
125	20250313	174600	82018092	2940	2940	2940	2940	0
126	20250313	174500	82018092	2940	2940	2940	2940	0
127	20250313	174400	82018092	2940	2940	2940	2940	0
128	20250313	174300	82018092	2940	2940	2940	2940	0
129	20250313	174200	82018092	2940	2940	2940	2940	0
130	20250313	174100	82018092	2940	2940	2940	2940	0
131	20250313	174000	82018092	2940	2940	2940	2940	0
132	20250313	173900	82018092	2940	2940	2940	2940	0
133	20250313	173800	82018092	2940	2940	2940	2940	0
134	20250313	173700	82018092	2940	2940	2940	2940	0
135	20250313	173600	82018092	2940	2940	2940	2940	0
136	20250313	173500	82018092	2940	2940	2940	2940	0
137	20250313	173400	82018092	2940	2940	2940	2940	0
138	20250313	173300	82018092	2940	2940	2940	2940	0
139	20250313	173200	82018092	2940	2940	2940	2940	0
140	20250313	173100	82018092	2940	2940	2940	2940	0
141	20250313	173000	82018092	2940	2940	2940	2940	0
142	20250313	172900	82018092	2940	2940	2940	2940	0
143	20250313	172800	82018092	2940	2940	2940	2940	0
144	20250313	172700	82018092	2940	2940	2940	2940	0
145	20250313	172600	82018092	2940	2940	2940	2940	0
146	20250313	172500	82018092	2940	2940	2940	2940	0
147	20250313	172400	82018092	2940	2940	2940	2940	0
148	20250313	172300	82018092	2940	2940	2940	2940	0
149	20250313	172200	82018092	2940	2940	2940	2940	0
150	20250313	172100	82018092	2940	2940	2940	2940	0
151	20250313	172000	82018092	2940	2940	2940	2940	0
152	20250313	171900	82018092	2940	2940	2940	2940	1950
153	20250313	171800	82018092	2940	2940	2940	2940	0
154	20250313	171700	82018092	2940	2940	2940	2940	0
155	20250313	171600	82018092	2940	2940	2940	2940	0
156	20250313	171500	82018092	2940	2940	2940	2940	0
157	20250313	171400	82018092	2940	2940	2940	2940	0
158	20250313	171300	82018092	2940	2940	2940	2940	0
159	20250313	171200	82018092	2940	2940	2940	2940	0
160	20250313	171100	82018092	2940	2940	2940	2940	0
161	20250313	171000	82018092	2940	2940	2940	2940	0
162	20250313	170900	82018092	2940	2940	2940	2940	0
163	20250313	170800	82018092	2940	2940	2940	2940	0
164	20250313	170700	82018092	2940	2940	2940	2940	0
165	20250313	170600	82018092	2940	2940	2940	2940	0
166	20250313	170500	82018092	2940	2940	2940	2940	0
167	20250313	170400	82018092	2940	2940	2940	2940	0
168	20250313	170300	82018092	2940	2940	2940	2940	0
169	20250313	170200	82018092	2940	2940	2940	2940	0
170	20250313	170100	82018092	2940	2940	2940	2940	0
171	20250313	170000	82018092	2940	2940	2940	2940	0
172	20250313	165900	82018092	2940	2940	2940	2940	0
173	20250313	165800	82018092	2940	2940	2940	2940	0
174	20250313	165700	82018092	2940	2940	2940	2940	0
175	20250313	165600	82018092	2940	2940	2940	2940	0
176	20250313	165500	82018092	2940	2940	2940	2940	0
177	20250313	165400	82018092	2940	2940	2940	2940	0
178	20250313	165300	82018092	2940	2940	2940	2940	0
179	20250313	165200	82018092	2940	2940	2940	2940	0
180	20250313	165100	82018092	2940	2940	2940	2940	0
181	20250313	165000	82018092	2940	2940	2940	2940	0
182	20250313	164900	82018092	2940	2940	2940	2940	1950
183	20250313	164800	82018092	2940	2940	2940	2940	0
184	20250313	164700	82018092	2940	2940	2940	2940	0
185	20250313	164600	82018092	2940	2940	2940	2940	0
186	20250313	164500	82018092	2940	2940	2940	2940	0
187	20250313	164400	82018092	2940	2940	2940	2940	0
188	20250313	164300	82018092	2940	2940	2940	2940	0
189	20250313	164200	82018092	2940	2940	2940	2940	0
190	20250313	164100	82018092	2940	2940	2940	2940	0
191	20250313	164000	82018092	2940	2940	2940	2940	0
192	20250313	163900	82018092	2940	2940	2940	2940	0
193	20250313	163800	82018092	2940	2940	2940	2940	0
194	20250313	163700	82018092	2940	2940	2940	2940	0
195	20250313	163600	82018092	2940	2940	2940	2940	0
196	20250313	163500	82018092	2940	2940	2940	2940	0
197	20250313	163400	82018092	2940	2940	2940	2940	0
198	20250313	163300	82018092	2940	2940	2940	2940	0
199	20250313	163200	82018092	2940	2940	2940	2940	0
200	20250313	163100	82018092	2940	2940	2940	2940	0
201	20250313	163000	82018092	2940	2940	2940	2940	0
202	20250313	162900	82018092	2940	2940	2940	2940	0
203	20250313	162800	82018092	2940	2940	2940	2940	0
204	20250313	162700	82018092	2940	2940	2940	2940	0
205	20250313	162600	82018092	2940	2940	2940	2940	0
206	20250313	162500	82018092	2940	2940	2940	2940	0
207	20250313	162400	82018092	2940	2940	2940	2940	0
208	20250313	162300	82018092	2940	2940	2940	2940	0
209	20250313	162200	82018092	2940	2940	2940	2940	0
210	20250313	162100	82018092	2940	2940	2940	2940	0
211	20250313	162000	82018092	2940	2940	2940	2940	0
212	20250313	161900	82018092	2940	2940	2940	2940	1950
213	20250313	161800	82018092	2940	2940	2940	2940	0
214	20250313	161700	82018092	2940	2940	2940	2940	0
215	20250313	161600	82018092	2940	2940	2940	2940	0
216	20250313	161500	82018092	2940	2940	2940	2940	0
217	20250313	161400	82018092	2940	2940	2940	2940	0
218	20250313	161300	82018092	2940	2940	2940	2940	0
219	20250313	161200	82018092	2940	2940	2940	2940	0
220	20250313	161100	82018092	2940	2940	2940	2940	0
221	20250313	161000	82018092	2940	2940	2940	2940	0
222	20250313	160900	82018092	2940	2940	2940	2940	0
223	20250313	160800	82018092	2940	2940	2940	2940	0
224	20250313	160700	82018092	2940	2940	2940	2940	0
225	20250313	160600	82018092	2940	2940	2940	2940	0
226	20250313	160500	82018092	2940	2940	2940	2940	0
227	20250313	160400	82018092	2940	2940	2940	2940	0
228	20250313	160300	82018092	2940	2940	2940	2940	0
229	20250313	160200	82018092	2940	2940	2940	2940	0
230	20250313	160100	82018092	2940	2940	2940	2940	0
231	20250313	160000	82018092	2940	2940	2940	2940	0
232	20250313	155900	82018092	2940	2940	2940	2940	0
233	20250313	155800	82018092	2940	2940	2940	2940	0
234	20250313	155700	82018092	2940	2940	2940	2940	0
235	20250313	155600	82018092	2940	2940	2940	2940	0
236	20250313	155500	82018092	2940	2940	2940	2940	0
237	20250313	155400	82018092	2940	2940	2940	2940	0
238	20250313	155300	82018092	2940	2940	2940	2940	0
239	20250313	155200	82018092	2940	2940	2940	2940	0
240	20250313	155100	82018092	2940	2940	2940	2940	0
241	20250313	155000	82018092	2940	2940	2940	2940	0
242	20250313	154900	82018092	2940	2940	2940	2940	1950
243	20250313	154800	82018092	2940	2940	2940	2940	0
244	20250313	154700	82018092	2940	2940	2940	2940	0
245	20250313	154600	82018092	2940	2940	2940	2940	0
246	20250313	154500	82018092	2940	2940	2940	2940	0
247	20250313	154400	82018092	2940	2940	2940	2940	0
248	20250313	154300	82018092	2940	2940	2940	2940	0
249	20250313	154200	82018092	2940	2940	2940	2940	0
250	20250313	154100	82018092	2940	2940	2940	2940	0
251	20250313	154000	82018092	2940	2940	2940	2940	0
252	20250313	153900	82018092	2940	2940	2940	2940	0
253	20250313	153800	82018092	2940	2940	2940	2940	0
254	20250313	153700	82018092	2940	2940	2940	2940	0
255	20250313	153600	82018092	2940	2940	2940	2940	0
256	20250313	153500	82018092	2940	2940	2940	2940	0
257	20250313	153400	82018092	2940	2940	2940	2940	0
258	20250313	153300	82018092	2940	2940	2940	2940	0
259	20250313	153200	82018092	2940	2940	2940	2940	0
260	20250313	153100	82018092	2940	2940	2940	2940	0
261	20250313	153000	82018092	2940	2940	2940	2940	1950
262	20250313	152900	76285092	2940	2940	2940	2940	0
263	20250313	152800	76285092	2940	2940	2940	2940	0
264	20250313	152700	76285092	2940	2940	2940	2940	0
265	20250313	152600	76285092	2940	2940	2940	2940	0
266	20250313	152500	76285092	2940	2940	2940	2940	0
267	20250313	152400	76285092	2940	2940	2940	2940	0
268	20250313	152300	76285092	2940	2940	2940	2940	0
269	20250313	152200	76285092	2940	2940	2940	2940	0
270	20250313	152100	76285092	2940	2940	2940	2940	0
271	20250313	152000	76285092	2940	2940	2940	2940	0
272	20250313	151900	76285092	2940	2945	2945	2940	2277
273	20250313	151800	69585627	2950	2950	2950	2950	0
274	20250313	151700	69585627	2950	2945	2950	2945	4
275	20250313	151600	69573842	2950	2945	2950	2945	2
276	20250313	151500	69567947	2945	2945	2945	2945	0
277	20250313	151400	69567947	2945	2945	2945	2945	0
278	20250313	151300	69567947	2945	2945	2945	2945	0
279	20250313	151200	69567947	2945	2945	2945	2945	0
280	20250313	151100	69567947	2945	2945	2945	2945	0
281	20250313	151000	69567947	2945	2945	2945	2945	0
282	20250313	150900	69567947	2945	2945	2945	2945	0
283	20250313	150800	69567947	2945	2945	2945	2945	0
284	20250313	150700	69567947	2945	2945	2945	2945	49
285	20250313	150600	69423642	2955	2955	2955	2955	1
286	20250313	150500	69420687	2940	2940	2940	2940	0
287	20250313	150400	69420687	2940	2940	2940	2940	0
288	20250313	150300	69420687	2940	2940	2940	2940	0
289	20250313	150200	69420687	2940	2940	2940	2940	0
290	20250313	150100	69420687	2940	2945	2945	2940	150
291	20250313	150000	68979447	2945	2945	2945	2945	68
292	20250313	145900	68779187	2945	2945	2945	2945	33
293	20250313	145800	68682002	2945	2945	2945	2945	0
294	20250313	145700	68682002	2945	2945	2945	2945	15
295	20250313	145600	68637827	2945	2945	2945	2945	20
296	20250313	145500	68578927	2945	2950	2950	2945	104
297	20250313	145400	68272147	2970	2970	2970	2970	0
298	20250313	145300	68272147	2970	2970	2970	2970	0
299	20250313	145200	68272147	2970	2970	2970	2970	0
300	20250313	145100	68272147	2970	2970	2970	2970	0
301	20250313	145000	68272147	2970	2970	2970	2970	0
302	20250313	144900	68272147	2970	2970	2970	2970	0
303	20250313	144800	68272147	2970	2970	2970	2970	0
304	20250313	144700	68272147	2970	2970	2970	2970	0
305	20250313	144600	68272147	2970	2970	2970	2970	0
306	20250313	144500	68272147	2970	2970	2970	2970	0
307	20250313	144400	68272147	2970	2970	2970	2970	0
308	20250313	144300	68272147	2970	2965	2970	2965	3
309	20250313	144200	68263242	2950	2950	2950	2950	0
310	20250313	144100	68263242	2950	2980	2980	2935	7014
311	20250313	144000	47572652	2985	2985	2985	2985	37
312	20250313	143900	47462207	2985	2985	2985	2985	0
313	20250313	143800	47462207	2985	2985	2985	2985	0
314	20250313	143700	47462207	2985	2985	2985	2985	2
315	20250313	143600	47456237	2980	2980	2980	2980	0
316	20250313	143500	47456237	2980	2980	2980	2980	0
317	20250313	143400	47456237	2980	2980	2980	2980	0
318	20250313	143300	47456237	2980	2980	2980	2980	0
319	20250313	143200	47456237	2980	2980	2980	2980	0
320	20250313	143100	47456237	2980	2980	2980	2980	0
321	20250313	143000	47456237	2980	2980	2980	2980	0
322	20250313	142900	47456237	2980	2980	2980	2980	0
323	20250313	142800	47456237	2980	2980	2980	2980	0
324	20250313	142700	47456237	2980	2980	2980	2980	0
325	20250313	142600	47456237	2980	2980	2980	2980	0
326	20250313	142500	47456237	2980	2980	2980	2980	0
327	20250313	142400	47456237	2980	2980	2980	2980	0
328	20250313	142300	47456237	2980	2980	2980	2980	0
329	20250313	142200	47456237	2980	2980	2980	2980	0
330	20250313	142100	47456237	2980	2980	2980	2980	0
331	20250313	142000	47456237	2980	2980	2980	2980	0
332	20250313	141900	47456237	2980	2980	2980	2980	0
333	20250313	141800	47456237	2980	2980	2980	2980	0
334	20250313	141700	47456237	2980	2980	2980	2980	0
335	20250313	141600	47456237	2980	2980	2980	2980	0
336	20250313	141500	47456237	2980	2980	2980	2980	0
337	20250313	141400	47456237	2980	2980	2980	2980	1500
338	20250313	141300	42986237	2980	2980	2980	2980	0
339	20250313	141200	42986237	2980	2980	2980	2980	0
340	20250313	141100	42986237	2980	2980	2980	2980	0
341	20250313	141000	42986237	2980	2980	2980	2980	0
342	20250313	140900	42986237	2980	2980	2980	2980	0
343	20250313	140800	42986237	2980	2980	2980	2980	0
344	20250313	140700	42986237	2980	2980	2980	2980	0
345	20250313	140600	42986237	2980	2980	2980	2980	0
346	20250313	140500	42986237	2980	2980	2980	2980	0
347	20250313	140400	42986237	2980	2980	2980	2980	0
348	20250313	140300	42986237	2980	2980	2980	2980	0
349	20250313	140200	42986237	2980	2980	2980	2980	0
350	20250313	140100	42986237	2980	2980	2980	2980	0
351	20250313	140000	42986237	2980	2980	2980	2980	0
352	20250313	135900	42986237	2980	2980	2980	2980	0
353	20250313	135800	42986237	2980	2980	2980	2980	0
354	20250313	135700	42986237	2980	2980	2980	2980	0
355	20250313	135600	42986237	2980	2980	2980	2980	0
356	20250313	135500	42986237	2980	2980	2980	2980	0
357	20250313	135400	42986237	2980	2980	2980	2980	0
358	20250313	135300	42986237	2980	2980	2980	2980	0
359	20250313	135200	42986237	2980	2980	2980	2980	0
360	20250313	135100	42986237	2980	2980	2980	2980	0
361	20250313	135000	42986237	2980	2980	2980	2980	1
362	20250313	134900	42983257	2980	2980	2980	2980	15
363	20250313	134800	42938557	2980	2980	2980	2980	0
364	20250313	134700	42938557	2980	2980	2980	2980	0
365	20250313	134600	42938557	2980	2980	2980	2980	0
366	20250313	134500	42938557	2980	2980	2980	2980	0
367	20250313	134400	42938557	2980	2980	2980	2980	80
368	20250313	134300	42700157	2980	2980	2980	2980	0
369	20250313	134200	42700157	2980	2980	2980	2980	0
370	20250313	134100	42700157	2980	2980	2980	2980	0
371	20250313	134000	42700157	2980	2980	2980	2980	0
372	20250313	133900	42700157	2980	2980	2980	2980	0
373	20250313	133800	42700157	2980	2980	2980	2980	0
374	20250313	133700	42700157	2980	2980	2980	2980	0
375	20250313	133600	42700157	2980	2980	2980	2980	0
376	20250313	133500	42700157	2980	2980	2980	2980	0
377	20250313	133400	42700157	2980	2980	2980	2980	0
378	20250313	133300	42700157	2980	2980	2980	2980	0
379	20250313	133200	42700157	2980	2980	2980	2980	0
380	20250313	133100	42700157	2980	2980	2980	2980	0
381	20250313	133000	42700157	2980	2980	2980	2980	0
382	20250313	132900	42700157	2980	2980	2980	2980	0
383	20250313	132800	42700157	2980	2980	2980	2980	0
384	20250313	132700	42700157	2980	2980	2980	2980	0
385	20250313	132600	42700157	2980	2980	2980	2980	0
386	20250313	132500	42700157	2980	2980	2980	2980	0
387	20250313	132400	42700157	2980	2980	2980	2980	0
388	20250313	132300	42700157	2980	2980	2980	2980	0
389	20250313	132200	42700157	2980	2980	2980	2980	2
390	20250313	132100	42694197	2980	2980	2980	2980	1
391	20250313	132000	42691217	2980	2980	2980	2980	0
392	20250313	131900	42691217	2980	2980	2980	2980	0
393	20250313	131800	42691217	2980	2980	2980	2980	0
394	20250313	131700	42691217	2980	2980	2980	2980	0
395	20250313	131600	42691217	2980	2985	2985	2980	45
396	20250313	131500	42557032	2980	2980	2980	2980	0
397	20250313	131400	42557032	2980	2980	2980	2980	0
398	20250313	131300	42557032	2980	2980	2980	2980	0
399	20250313	131200	42557032	2980	2980	2980	2980	0
400	20250313	131100	42557032	2980	2980	2980	2980	0
401	20250313	131000	42557032	2980	2980	2980	2980	0
402	20250313	130900	42557032	2980	2980	2980	2980	0
403	20250313	130800	42557032	2980	2980	2980	2980	0
404	20250313	130700	42557032	2980	2980	2980	2980	0
405	20250313	130600	42557032	2980	2980	2980	2980	0
406	20250313	130500	42557032	2980	2980	2980	2980	0
407	20250313	130400	42557032	2980	2980	2980	2980	0
408	20250313	130300	42557032	2980	2980	2980	2980	0
409	20250313	130200	42557032	2980	2980	2980	2980	0
410	20250313	130100	42557032	2980	2980	2980	2980	0
411	20250313	130000	42557032	2980	2980	2980	2980	0
412	20250313	125900	42557032	2980	2980	2980	2980	0
413	20250313	125800	42557032	2980	2980	2980	2980	0
414	20250313	125700	42557032	2980	2980	2980	2980	0
415	20250313	125600	42557032	2980	2980	2980	2980	0
416	20250313	125500	42557032	2980	2980	2980	2980	0
417	20250313	125400	42557032	2980	2980	2980	2980	0
418	20250313	125300	42557032	2980	2980	2980	2980	0
419	20250313	125200	42557032	2980	2980	2980	2980	0
420	20250313	125100	42557032	2980	2980	2980	2980	0
421	20250313	125000	42557032	2980	2980	2980	2980	0
422	20250313	124900	42557032	2980	2980	2980	2980	0
423	20250313	124800	42557032	2980	2990	2990	2980	884
424	20250313	124700	39920482	2995	2995	2995	2995	0
425	20250313	124600	39920482	2995	2995	2995	2995	0
426	20250313	124500	39920482	2995	2995	2995	2995	0
427	20250313	124400	39920482	2995	2995	2995	2995	0
428	20250313	124300	39920482	2995	2995	2995	2995	0
429	20250313	124200	39920482	2995	2995	2995	2995	157
430	20250313	124100	39450267	3010	3010	3010	3010	0
431	20250313	124000	39450267	3010	3010	3010	3010	0
432	20250313	123900	39450267	3010	3010	3010	3010	0
433	20250313	123800	39450267	3010	3010	3010	3010	0
434	20250313	123700	39450267	3010	3010	3010	3010	0
435	20250313	123600	39450267	3010	3010	3010	3010	0
436	20250313	123500	39450267	3010	3010	3010	3010	2
437	20250313	123400	39444247	3020	3020	3020	3020	0
438	20250313	123300	39444247	3020	3020	3020	3020	0
439	20250313	123200	39444247	3020	3020	3020	3020	0
440	20250313	123100	39444247	3020	3020	3020	3020	0
441	20250313	123000	39444247	3020	3020	3020	3020	0
442	20250313	122900	39444247	3020	3020	3020	3020	0
443	20250313	122800	39444247	3020	3020	3020	3020	0
444	20250313	122700	39444247	3020	3020	3020	3020	0
445	20250313	122600	39444247	3020	3020	3020	3020	0
446	20250313	122500	39444247	3020	3020	3020	3020	0
447	20250313	122400	39444247	3020	3020	3020	3020	0
448	20250313	122300	39444247	3020	3020	3020	3020	0
449	20250313	122200	39444247	3020	3020	3020	3020	0
450	20250313	122100	39444247	3020	3020	3020	3020	0
451	20250313	122000	39444247	3020	3020	3020	3020	0
452	20250313	121900	39444247	3020	3020	3020	3020	0
453	20250313	121800	39444247	3020	3020	3020	3020	34
454	20250313	121700	39341567	3010	3010	3010	3010	0
455	20250313	121600	39341567	3010	3010	3010	3010	0
456	20250313	121500	39341567	3010	3010	3010	3010	0
457	20250313	121400	39341567	3010	3010	3010	3010	0
458	20250313	121300	39341567	3010	3010	3010	3010	0
459	20250313	121200	39341567	3010	3010	3010	3010	0
460	20250313	121100	39341567	3010	3010	3010	3010	0
461	20250313	121000	39341567	3010	3010	3010	3010	0
462	20250313	120900	39341567	3010	3010	3010	3010	0
463	20250313	120800	39341567	3010	3010	3010	3010	0
464	20250313	120700	39341567	3010	3010	3010	3010	0
465	20250313	120600	39341567	3010	3010	3010	3010	0
466	20250313	120500	39341567	3010	3010	3010	3010	0
467	20250313	120400	39341567	3010	3010	3010	3010	0
468	20250313	120300	39341567	3010	3010	3010	3010	0
469	20250313	120200	39341567	3010	3010	3010	3010	0
470	20250313	120100	39341567	3010	3010	3010	3010	0
471	20250313	120000	39341567	3010	3010	3010	3010	0
472	20250313	115900	39341567	3010	3010	3010	3010	0
473	20250313	115800	39341567	3010	3010	3010	3010	0
474	20250313	115700	39341567	3010	3010	3010	3010	0
475	20250313	115600	39341567	3010	3010	3010	3010	0
476	20250313	115500	39341567	3010	3010	3010	3010	0
477	20250313	115400	39341567	3010	3010	3010	3010	0
478	20250313	115300	39341567	3010	3010	3010	3010	0
479	20250313	115200	39341567	3010	3010	3010	3010	0
480	20250313	115100	39341567	3010	3010	3010	3010	0
481	20250313	115000	39341567	3010	3010	3010	3010	0
482	20250313	114900	39341567	3010	3010	3010	3010	0
483	20250313	114800	39341567	3010	3010	3010	3010	0
484	20250313	114700	39341567	3010	3010	3010	3010	0
485	20250313	114600	39341567	3010	3010	3010	3010	0
486	20250313	114500	39341567	3010	3010	3010	3010	0
487	20250313	114400	39341567	3010	3010	3010	3010	0
488	20250313	114300	39341567	3010	3010	3010	3010	0
489	20250313	114200	39341567	3010	3010	3010	3010	0
490	20250313	114100	39341567	3010	3010	3010	3010	0
491	20250313	114000	39341567	3010	3010	3010	3010	0
492	20250313	113900	39341567	3010	3010	3010	3010	0
493	20250313	113800	39341567	3010	3010	3010	3010	0
494	20250313	113700	39341567	3010	3010	3010	3010	45
495	20250313	113600	39206117	3010	3010	3010	3010	0
496	20250313	113500	39206117	3010	3010	3010	3010	0
497	20250313	113400	39206117	3010	3010	3010	3010	0
498	20250313	113300	39206117	3010	3010	3010	3010	0
499	20250313	113200	39206117	3010	3010	3010	3010	0
500	20250313	113100	39206117	3010	3010	3010	3010	0
501	20250313	113000	39206117	3010	3010	3010	3010	0
502	20250313	112900	39206117	3010	3010	3010	3010	0
503	20250313	112800	39206117	3010	3010	3010	3010	0
504	20250313	112700	39206117	3010	3010	3010	3010	0
505	20250313	112600	39206117	3010	3010	3010	3010	0
506	20250313	112500	39206117	3010	3010	3010	3010	0
507	20250313	112400	39206117	3010	3010	3010	3010	0
508	20250313	112300	39206117	3010	3010	3010	3010	0
509	20250313	112200	39206117	3010	3010	3010	3010	0
510	20250313	112100	39206117	3010	3010	3010	3010	0
511	20250313	112000	39206117	3010	3010	3010	3010	0
512	20250313	111900	39206117	3010	3010	3010	3010	0
513	20250313	111800	39206117	3010	3010	3010	3010	0
514	20250313	111700	39206117	3010	3010	3010	3010	0
515	20250313	111600	39206117	3010	3010	3010	3010	0
516	20250313	111500	39206117	3010	3010	3010	3010	0
517	20250313	111400	39206117	3010	3010	3010	3010	0
518	20250313	111300	39206117	3010	3010	3010	3010	133
519	20250313	111200	38805787	3010	3010	3010	3010	0
520	20250313	111100	38805787	3010	3010	3010	3010	0
521	20250313	111000	38805787	3010	3010	3010	3010	0
522	20250313	110900	38805787	3010	3010	3010	3010	0
523	20250313	110800	38805787	3010	3010	3010	3010	0
524	20250313	110700	38805787	3010	3010	3010	3010	0
525	20250313	110600	38805787	3010	3010	3010	3010	0
526	20250313	110500	38805787	3010	3010	3010	3010	0
527	20250313	110400	38805787	3010	3010	3010	3010	0
528	20250313	110300	38805787	3010	3010	3010	3010	0
529	20250313	110200	38805787	3010	3010	3010	3010	0
530	20250313	110100	38805787	3010	3010	3010	3010	1
531	20250313	110000	38802777	2995	2995	2995	2995	0
532	20250313	105900	38802777	2995	2995	2995	2995	0
533	20250313	105800	38802777	2995	2995	2995	2995	0
534	20250313	105700	38802777	2995	2995	2995	2995	0
535	20250313	105600	38802777	2995	2995	2995	2995	0
536	20250313	105500	38802777	2995	2995	2995	2995	0
537	20250313	105400	38802777	2995	2995	2995	2995	0
538	20250313	105300	38802777	2995	2995	2995	2995	0
539	20250313	105200	38802777	2995	2995	2995	2995	0
540	20250313	105100	38802777	2995	2995	2995	2995	0
541	20250313	105000	38802777	2995	2995	2995	2995	0
542	20250313	104900	38802777	2995	2995	2995	2995	0
543	20250313	104800	38802777	2995	2995	2995	2995	0
544	20250313	104700	38802777	2995	2995	2995	2995	0
545	20250313	104600	38802777	2995	2995	2995	2995	0
546	20250313	104500	38802777	2995	2995	2995	2995	0
547	20250313	104400	38802777	2995	2995	2995	2995	0
548	20250313	104300	38802777	2995	2995	2995	2995	0
549	20250313	104200	38802777	2995	2995	2995	2995	0
550	20250313	104100	38802777	2995	2995	2995	2995	0
551	20250313	104000	38802777	2995	2995	2995	2995	0
552	20250313	103900	38802777	2995	2995	2995	2995	3
553	20250313	103800	38793792	2995	2995	2995	2995	1
554	20250313	103700	38790797	2995	2995	2995	2995	2
555	20250313	103600	38784807	2995	2980	2995	2980	2
556	20250313	103500	38778832	2980	2980	2980	2980	0
557	20250313	103400	38778832	2980	2980	2980	2980	100
558	20250313	103300	38480832	2975	2975	2975	2975	0
559	20250313	103200	38480832	2975	2975	2975	2975	88
560	20250313	103100	38219032	2975	2970	2975	2970	25
561	20250313	103000	38144722	2960	2960	2960	2960	0
562	20250313	102900	38144722	2960	2960	2960	2960	200
563	20250313	102800	37552722	2980	2980	2995	2935	2989
564	20250313	102700	28720227	2995	2995	2995	2995	0
565	20250313	102600	28720227	2995	2995	2995	2995	0
566	20250313	102500	28720227	2995	2990	2995	2970	891
567	20250313	102400	26064277	2995	2995	2995	2995	0
568	20250313	102300	26064277	2995	2995	2995	2995	0
569	20250313	102200	26064277	2995	2995	2995	2995	0
570	20250313	102100	26064277	2995	2995	2995	2995	0
571	20250313	102000	26064277	2995	2995	2995	2995	0
572	20250313	101900	26064277	2995	2995	2995	2995	20
573	20250313	101800	26004377	2985	2985	2985	2985	0
574	20250313	101700	26004377	2985	2985	2985	2985	1
575	20250313	101600	26001392	2985	2985	2985	2980	162
576	20250313	101500	25518282	2995	2995	2995	2995	0
577	20250313	101400	25518282	2995	2995	2995	2995	0
578	20250313	101300	25518282	2995	2995	2995	2995	0
579	20250313	101200	25518282	2995	2995	2995	2995	0
580	20250313	101100	25518282	2995	3000	3000	2990	195
581	20250313	101000	24934997	2995	2997	2997	2995	4
582	20250313	100900	24923015	3000	3000	3000	3000	0
583	20250313	100800	24923015	3000	3000	3000	3000	15
584	20250313	100700	24878015	3000	3000	3000	3000	0
585	20250313	100600	24878015	3000	3000	3000	3000	0
586	20250313	100500	24878015	3000	3000	3000	3000	0
587	20250313	100400	24878015	3000	3000	3000	3000	0
588	20250313	100300	24878015	3000	3000	3000	3000	0
589	20250313	100200	24878015	3000	3000	3000	3000	0
590	20250313	100100	24878015	3000	3000	3000	3000	0
591	20250313	100000	24878015	3000	3000	3000	3000	0
592	20250313	095900	24878015	3000	3000	3000	3000	0
593	20250313	095800	24878015	3000	3010	3010	3000	2978
594	20250313	095700	15942305	3010	3010	3010	3010	55
595	20250313	095600	15776755	3010	3010	3010	3010	2
596	20250313	095500	15770735	3010	3010	3010	3010	0
597	20250313	095400	15770735	3010	3010	3010	3010	0
598	20250313	095300	15770735	3010	3010	3010	3010	3
599	20250313	095200	15761705	3010	3010	3010	3010	0
600	20250313	095100	15761705	3010	3010	3010	3010	0
601	20250313	095000	15761705	3010	3010	3010	3010	161
602	20250313	094900	15277095	3010	3010	3010	3010	0
603	20250313	094800	15277095	3010	3010	3010	3010	0
604	20250313	094700	15277095	3010	3010	3010	3010	0
605	20250313	094600	15277095	3010	3010	3010	3010	0
606	20250313	094500	15277095	3010	3010	3010	3010	0
607	20250313	094400	15277095	3010	3010	3010	3010	1
608	20250313	094300	15274085	3010	3010	3010	3010	20
609	20250313	094200	15213885	3010	3015	3015	3010	1842
610	20250313	094100	9668725	3015	3015	3015	3015	20
611	20250313	094000	9608425	3015	3015	3015	3015	1030
612	20250313	093900	6502975	3015	3015	3015	3015	0
613	20250313	093800	6502975	3015	3015	3015	3015	0
614	20250313	093700	6502975	3015	3015	3015	3015	0
615	20250313	093600	6502975	3015	3015	3015	3015	0
616	20250313	093500	6502975	3015	3015	3015	3015	0
617	20250313	093400	6502975	3015	3015	3015	3015	0
618	20250313	093300	6502975	3015	3015	3015	3015	1
619	20250313	093200	6499960	3015	3015	3015	3015	1052
620	20250313	093100	3328180	3020	3020	3020	3020	0
621	20250313	093000	3328180	3020	3020	3020	3020	2
622	20250313	092900	3322140	3015	3025	3025	3015	424
623	20250313	092800	2041935	3035	3035	3035	3035	0
624	20250313	092700	2041935	3035	3035	3035	3035	0
625	20250313	092600	2041935	3035	3035	3035	3035	6
626	20250313	092500	2023725	3035	3035	3035	3035	0
627	20250313	092400	2023725	3035	3035	3035	3035	0
628	20250313	092300	2023725	3035	3035	3035	3035	0
629	20250313	092200	2023725	3035	3035	3035	3035	0
630	20250313	092100	2023725	3035	3020	3035	3020	177
631	20250313	092000	1489155	3025	3025	3025	3025	0
632	20250313	091900	1489155	3025	3020	3025	3020	62
633	20250313	091800	1301910	3020	3020	3020	3020	304
634	20250313	091700	383830	3035	3035	3035	3035	0
635	20250313	091600	383830	3035	3035	3035	3035	0
636	20250313	091500	383830	3035	3035	3035	3035	4
637	20250313	091400	371690	3035	3030	3035	3030	3
638	20250313	091300	362590	3030	3020	3030	3020	112
639	20250313	091200	24330	3040	3040	3040	3040	0
640	20250313	091100	24330	3040	3040	3040	3040	0
641	20250313	091000	24330	3040	3040	3040	3040	2
642	20250313	090900	18250	3040	3040	3040	3040	0
643	20250313	090800	18250	3040	3040	3040	3040	0
644	20250313	090700	18250	3040	3040	3040	3040	0
645	20250313	090600	18250	3040	3040	3040	3040	1
646	20250313	090500	15210	3040	3040	3040	3040	0
647	20250313	090400	15210	3040	3040	3040	3040	0
648	20250313	090300	15210	3040	3040	3040	3040	1
649	20250313	090200	12170	3040	3040	3040	3040	0
650	20250313	090100	12170	3040	3040	3040	3040	2
651	20250313	090000	6090	3045	3045	3045	3045	2