KissMeData/067170/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	194900	83874563	2940	2940	2940	2940	3100
3	20250310	194800	83874563	2940	2940	2940	2940	0
4	20250310	194700	83874563	2940	2940	2940	2940	0
5	20250310	194600	83874563	2940	2940	2940	2940	0
6	20250310	194500	83874563	2940	2940	2940	2940	0
7	20250310	194400	83874563	2940	2940	2940	2940	0
8	20250310	194300	83874563	2940	2940	2940	2940	0
9	20250310	194200	83874563	2940	2940	2940	2940	0
10	20250310	194100	83874563	2940	2940	2940	2940	0
11	20250310	194000	83874563	2940	2940	2940	2940	0
12	20250310	193900	83874563	2940	2940	2940	2940	0
13	20250310	193800	83874563	2940	2940	2940	2940	0
14	20250310	193700	83874563	2940	2940	2940	2940	0
15	20250310	193600	83874563	2940	2940	2940	2940	0
16	20250310	193500	83874563	2940	2940	2940	2940	0
17	20250310	193400	83874563	2940	2940	2940	2940	0
18	20250310	193300	83874563	2940	2940	2940	2940	0
19	20250310	193200	83874563	2940	2940	2940	2940	0
20	20250310	193100	83874563	2940	2940	2940	2940	0
21	20250310	193000	83874563	2940	2940	2940	2940	0
22	20250310	192900	83874563	2940	2940	2940	2940	0
23	20250310	192800	83874563	2940	2940	2940	2940	0
24	20250310	192700	83874563	2940	2940	2940	2940	0
25	20250310	192600	83874563	2940	2940	2940	2940	0
26	20250310	192500	83874563	2940	2940	2940	2940	0
27	20250310	192400	83874563	2940	2940	2940	2940	0
28	20250310	192300	83874563	2940	2940	2940	2940	0
29	20250310	192200	83874563	2940	2940	2940	2940	0
30	20250310	192100	83874563	2940	2940	2940	2940	0
31	20250310	192000	83874563	2940	2940	2940	2940	0
32	20250310	191900	83874563	2940	2940	2940	2940	3100
33	20250310	191800	83874563	2940	2940	2940	2940	0
34	20250310	191700	83874563	2940	2940	2940	2940	0
35	20250310	191600	83874563	2940	2940	2940	2940	0
36	20250310	191500	83874563	2940	2940	2940	2940	0
37	20250310	191400	83874563	2940	2940	2940	2940	0
38	20250310	191300	83874563	2940	2940	2940	2940	0
39	20250310	191200	83874563	2940	2940	2940	2940	0
40	20250310	191100	83874563	2940	2940	2940	2940	0
41	20250310	191000	83874563	2940	2940	2940	2940	0
42	20250310	190900	83874563	2940	2940	2940	2940	0
43	20250310	190800	83874563	2940	2940	2940	2940	0
44	20250310	190700	83874563	2940	2940	2940	2940	0
45	20250310	190600	83874563	2940	2940	2940	2940	0
46	20250310	190500	83874563	2940	2940	2940	2940	0
47	20250310	190400	83874563	2940	2940	2940	2940	0
48	20250310	190300	83874563	2940	2940	2940	2940	0
49	20250310	190200	83874563	2940	2940	2940	2940	0
50	20250310	190100	83874563	2940	2940	2940	2940	0
51	20250310	190000	83874563	2940	2940	2940	2940	0
52	20250310	185900	83874563	2940	2940	2940	2940	0
53	20250310	185800	83874563	2940	2940	2940	2940	0
54	20250310	185700	83874563	2940	2940	2940	2940	0
55	20250310	185600	83874563	2940	2940	2940	2940	0
56	20250310	185500	83874563	2940	2940	2940	2940	0
57	20250310	185400	83874563	2940	2940	2940	2940	0
58	20250310	185300	83874563	2940	2940	2940	2940	0
59	20250310	185200	83874563	2940	2940	2940	2940	0
60	20250310	185100	83874563	2940	2940	2940	2940	0
61	20250310	185000	83874563	2940	2940	2940	2940	0
62	20250310	184900	83874563	2940	2940	2940	2940	3100
63	20250310	184800	83874563	2940	2940	2940	2940	0
64	20250310	184700	83874563	2940	2940	2940	2940	0
65	20250310	184600	83874563	2940	2940	2940	2940	0
66	20250310	184500	83874563	2940	2940	2940	2940	0
67	20250310	184400	83874563	2940	2940	2940	2940	0
68	20250310	184300	83874563	2940	2940	2940	2940	0
69	20250310	184200	83874563	2940	2940	2940	2940	0
70	20250310	184100	83874563	2940	2940	2940	2940	0
71	20250310	184000	83874563	2940	2940	2940	2940	0
72	20250310	183900	83874563	2940	2940	2940	2940	0
73	20250310	183800	83874563	2940	2940	2940	2940	0
74	20250310	183700	83874563	2940	2940	2940	2940	0
75	20250310	183600	83874563	2940	2940	2940	2940	0
76	20250310	183500	83874563	2940	2940	2940	2940	0
77	20250310	183400	83874563	2940	2940	2940	2940	0
78	20250310	183300	83874563	2940	2940	2940	2940	0
79	20250310	183200	83874563	2940	2940	2940	2940	0
80	20250310	183100	83874563	2940	2940	2940	2940	0
81	20250310	183000	83874563	2940	2940	2940	2940	0
82	20250310	182900	83874563	2940	2940	2940	2940	0
83	20250310	182800	83874563	2940	2940	2940	2940	0
84	20250310	182700	83874563	2940	2940	2940	2940	0
85	20250310	182600	83874563	2940	2940	2940	2940	0
86	20250310	182500	83874563	2940	2940	2940	2940	0
87	20250310	182400	83874563	2940	2940	2940	2940	0
88	20250310	182300	83874563	2940	2940	2940	2940	0
89	20250310	182200	83874563	2940	2940	2940	2940	0
90	20250310	182100	83874563	2940	2940	2940	2940	0
91	20250310	182000	83874563	2940	2940	2940	2940	0
92	20250310	181900	83874563	2940	2940	2940	2940	3100
93	20250310	181800	83874563	2940	2940	2940	2940	0
94	20250310	181700	83874563	2940	2940	2940	2940	0
95	20250310	181600	83874563	2940	2940	2940	2940	0
96	20250310	181500	83874563	2940	2940	2940	2940	0
97	20250310	181400	83874563	2940	2940	2940	2940	0
98	20250310	181300	83874563	2940	2940	2940	2940	0
99	20250310	181200	83874563	2940	2940	2940	2940	0
100	20250310	181100	83874563	2940	2940	2940	2940	0
101	20250310	181000	83874563	2940	2940	2940	2940	0
102	20250310	180900	83874563	2940	2940	2940	2940	0
103	20250310	180800	83874563	2940	2940	2940	2940	0
104	20250310	180700	83874563	2940	2940	2940	2940	0
105	20250310	180600	83874563	2940	2940	2940	2940	0
106	20250310	180500	83874563	2940	2940	2940	2940	0
107	20250310	180400	83874563	2940	2940	2940	2940	0
108	20250310	180300	83874563	2940	2940	2940	2940	0
109	20250310	180200	83874563	2940	2940	2940	2940	0
110	20250310	180100	83874563	2940	2940	2940	2940	0
111	20250310	180000	83874563	2940	2940	2940	2940	0
112	20250310	175900	83874563	2940	2940	2940	2940	0
113	20250310	175800	83874563	2940	2940	2940	2940	0
114	20250310	175700	83874563	2940	2940	2940	2940	0
115	20250310	175600	83874563	2940	2940	2940	2940	0
116	20250310	175500	83874563	2940	2940	2940	2940	0
117	20250310	175400	83874563	2940	2940	2940	2940	0
118	20250310	175300	83874563	2940	2940	2940	2940	0
119	20250310	175200	83874563	2940	2940	2940	2940	0
120	20250310	175100	83874563	2940	2940	2940	2940	0
121	20250310	175000	83874563	2940	2940	2940	2940	0
122	20250310	174900	83874563	2940	2940	2940	2940	3100
123	20250310	174800	83874563	2940	2940	2940	2940	0
124	20250310	174700	83874563	2940	2940	2940	2940	0
125	20250310	174600	83874563	2940	2940	2940	2940	0
126	20250310	174500	83874563	2940	2940	2940	2940	0
127	20250310	174400	83874563	2940	2940	2940	2940	0
128	20250310	174300	83874563	2940	2940	2940	2940	0
129	20250310	174200	83874563	2940	2940	2940	2940	0
130	20250310	174100	83874563	2940	2940	2940	2940	0
131	20250310	174000	83874563	2940	2940	2940	2940	0
132	20250310	173900	83874563	2940	2940	2940	2940	0
133	20250310	173800	83874563	2940	2940	2940	2940	0
134	20250310	173700	83874563	2940	2940	2940	2940	0
135	20250310	173600	83874563	2940	2940	2940	2940	0
136	20250310	173500	83874563	2940	2940	2940	2940	0
137	20250310	173400	83874563	2940	2940	2940	2940	0
138	20250310	173300	83874563	2940	2940	2940	2940	0
139	20250310	173200	83874563	2940	2940	2940	2940	0
140	20250310	173100	83874563	2940	2940	2940	2940	0
141	20250310	173000	83874563	2940	2940	2940	2940	0
142	20250310	172900	83874563	2940	2940	2940	2940	0
143	20250310	172800	83874563	2940	2940	2940	2940	0
144	20250310	172700	83874563	2940	2940	2940	2940	0
145	20250310	172600	83874563	2940	2940	2940	2940	0
146	20250310	172500	83874563	2940	2940	2940	2940	0
147	20250310	172400	83874563	2940	2940	2940	2940	0
148	20250310	172300	83874563	2940	2940	2940	2940	0
149	20250310	172200	83874563	2940	2940	2940	2940	0
150	20250310	172100	83874563	2940	2940	2940	2940	0
151	20250310	172000	83874563	2940	2940	2940	2940	0
152	20250310	171900	83874563	2940	2940	2940	2940	3100
153	20250310	171800	83874563	2940	2940	2940	2940	0
154	20250310	171700	83874563	2940	2940	2940	2940	0
155	20250310	171600	83874563	2940	2940	2940	2940	0
156	20250310	171500	83874563	2940	2940	2940	2940	0
157	20250310	171400	83874563	2940	2940	2940	2940	0
158	20250310	171300	83874563	2940	2940	2940	2940	0
159	20250310	171200	83874563	2940	2940	2940	2940	0
160	20250310	171100	83874563	2940	2940	2940	2940	0
161	20250310	171000	83874563	2940	2940	2940	2940	0
162	20250310	170900	83874563	2940	2940	2940	2940	0
163	20250310	170800	83874563	2940	2940	2940	2940	0
164	20250310	170700	83874563	2940	2940	2940	2940	0
165	20250310	170600	83874563	2940	2940	2940	2940	0
166	20250310	170500	83874563	2940	2940	2940	2940	0
167	20250310	170400	83874563	2940	2940	2940	2940	0
168	20250310	170300	83874563	2940	2940	2940	2940	0
169	20250310	170200	83874563	2940	2940	2940	2940	0
170	20250310	170100	83874563	2940	2940	2940	2940	0
171	20250310	170000	83874563	2940	2940	2940	2940	0
172	20250310	165900	83874563	2940	2940	2940	2940	0
173	20250310	165800	83874563	2940	2940	2940	2940	0
174	20250310	165700	83874563	2940	2940	2940	2940	0
175	20250310	165600	83874563	2940	2940	2940	2940	0
176	20250310	165500	83874563	2940	2940	2940	2940	0
177	20250310	165400	83874563	2940	2940	2940	2940	0
178	20250310	165300	83874563	2940	2940	2940	2940	0
179	20250310	165200	83874563	2940	2940	2940	2940	0
180	20250310	165100	83874563	2940	2940	2940	2940	0
181	20250310	165000	83874563	2940	2940	2940	2940	0
182	20250310	164900	83874563	2940	2940	2940	2940	3100
183	20250310	164800	83874563	2940	2940	2940	2940	0
184	20250310	164700	83874563	2940	2940	2940	2940	0
185	20250310	164600	83874563	2940	2940	2940	2940	0
186	20250310	164500	83874563	2940	2940	2940	2940	0
187	20250310	164400	83874563	2940	2940	2940	2940	0
188	20250310	164300	83874563	2940	2940	2940	2940	0
189	20250310	164200	83874563	2940	2940	2940	2940	0
190	20250310	164100	83874563	2940	2940	2940	2940	0
191	20250310	164000	83874563	2940	2940	2940	2940	0
192	20250310	163900	83874563	2940	2940	2940	2940	0
193	20250310	163800	83874563	2940	2940	2940	2940	0
194	20250310	163700	83874563	2940	2940	2940	2940	0
195	20250310	163600	83874563	2940	2940	2940	2940	0
196	20250310	163500	83874563	2940	2940	2940	2940	0
197	20250310	163400	83874563	2940	2940	2940	2940	0
198	20250310	163300	83874563	2940	2940	2940	2940	0
199	20250310	163200	83874563	2940	2940	2940	2940	0
200	20250310	163100	83874563	2940	2940	2940	2940	0
201	20250310	163000	83874563	2940	2940	2940	2940	0
202	20250310	162900	83874563	2940	2940	2940	2940	0
203	20250310	162800	83874563	2940	2940	2940	2940	0
204	20250310	162700	83874563	2940	2940	2940	2940	0
205	20250310	162600	83874563	2940	2940	2940	2940	0
206	20250310	162500	83874563	2940	2940	2940	2940	0
207	20250310	162400	83874563	2940	2940	2940	2940	0
208	20250310	162300	83874563	2940	2940	2940	2940	0
209	20250310	162200	83874563	2940	2940	2940	2940	0
210	20250310	162100	83874563	2940	2940	2940	2940	0
211	20250310	162000	83874563	2940	2940	2940	2940	0
212	20250310	161900	83874563	2940	2940	2940	2940	3100
213	20250310	161800	83874563	2940	2940	2940	2940	0
214	20250310	161700	83874563	2940	2940	2940	2940	0
215	20250310	161600	83874563	2940	2940	2940	2940	0
216	20250310	161500	83874563	2940	2940	2940	2940	0
217	20250310	161400	83874563	2940	2940	2940	2940	0
218	20250310	161300	83874563	2940	2940	2940	2940	0
219	20250310	161200	83874563	2940	2940	2940	2940	0
220	20250310	161100	83874563	2940	2940	2940	2940	0
221	20250310	161000	83874563	2940	2940	2940	2940	0
222	20250310	160900	83874563	2940	2940	2940	2940	0
223	20250310	160800	83874563	2940	2940	2940	2940	0
224	20250310	160700	83874563	2940	2940	2940	2940	0
225	20250310	160600	83874563	2940	2940	2940	2940	0
226	20250310	160500	83874563	2940	2940	2940	2940	0
227	20250310	160400	83874563	2940	2940	2940	2940	0
228	20250310	160300	83874563	2940	2940	2940	2940	0
229	20250310	160200	83874563	2940	2940	2940	2940	0
230	20250310	160100	83874563	2940	2940	2940	2940	0
231	20250310	160000	83874563	2940	2940	2940	2940	0
232	20250310	155900	83874563	2940	2940	2940	2940	0
233	20250310	155800	83874563	2940	2940	2940	2940	0
234	20250310	155700	83874563	2940	2940	2940	2940	0
235	20250310	155600	83874563	2940	2940	2940	2940	0
236	20250310	155500	83874563	2940	2940	2940	2940	0
237	20250310	155400	83874563	2940	2940	2940	2940	0
238	20250310	155300	83874563	2940	2940	2940	2940	0
239	20250310	155200	83874563	2940	2940	2940	2940	0
240	20250310	155100	83874563	2940	2940	2940	2940	0
241	20250310	155000	83874563	2940	2940	2940	2940	0
242	20250310	154900	83874563	2940	2940	2940	2940	3100
243	20250310	154800	83874563	2940	2940	2940	2940	0
244	20250310	154700	83874563	2940	2940	2940	2940	0
245	20250310	154600	83874563	2940	2940	2940	2940	0
246	20250310	154500	83874563	2940	2940	2940	2940	0
247	20250310	154400	83874563	2940	2940	2940	2940	0
248	20250310	154300	83874563	2940	2940	2940	2940	0
249	20250310	154200	83874563	2940	2940	2940	2940	0
250	20250310	154100	83874563	2940	2940	2940	2940	0
251	20250310	154000	83874563	2940	2940	2940	2940	0
252	20250310	153900	83874563	2940	2940	2940	2940	0
253	20250310	153800	83874563	2940	2940	2940	2940	0
254	20250310	153700	83874563	2940	2940	2940	2940	0
255	20250310	153600	83874563	2940	2940	2940	2940	0
256	20250310	153500	83874563	2940	2940	2940	2940	0
257	20250310	153400	83874563	2940	2940	2940	2940	0
258	20250310	153300	83874563	2940	2940	2940	2940	0
259	20250310	153200	83874563	2940	2940	2940	2940	0
260	20250310	153100	83874563	2940	2940	2940	2940	0
261	20250310	153000	83874563	2940	2940	2940	2940	3100
262	20250310	152900	74760563	2997	2997	2997	2997	0
263	20250310	152800	74760563	2997	2997	2997	2997	0
264	20250310	152700	74760563	2997	2997	2997	2997	0
265	20250310	152600	74760563	2997	2997	2997	2997	0
266	20250310	152500	74760563	2997	2997	2997	2997	0
267	20250310	152400	74760563	2997	2997	2997	2997	0
268	20250310	152300	74760563	2997	2997	2997	2997	0
269	20250310	152200	74760563	2997	2997	2997	2997	0
270	20250310	152100	74760563	2997	2997	2997	2997	0
271	20250310	152000	74760563	2997	2997	2997	2997	0
272	20250310	151900	74760563	2997	3002	3002	2997	12
273	20250310	151800	74724589	2990	2990	2990	2990	0
274	20250310	151700	74724589	2990	2990	2990	2990	0
275	20250310	151600	74724589	2990	2990	2990	2990	0
276	20250310	151500	74724589	2990	2995	2995	2990	280
277	20250310	151400	73886439	3002	3002	3002	3002	0
278	20250310	151300	73886439	3002	3002	3002	3002	4
279	20250310	151200	73874431	2995	2995	2995	2995	0
280	20250310	151100	73874431	2995	2995	2995	2995	0
281	20250310	151000	73874431	2995	2995	2995	2995	0
282	20250310	150900	73874431	2995	3000	3000	2995	266
283	20250310	150800	73077636	3007	3007	3007	3007	50
284	20250310	150700	72927286	3007	3007	3007	3007	0
285	20250310	150600	72927286	3007	3007	3007	3007	0
286	20250310	150500	72927286	3007	3007	3007	3007	0
287	20250310	150400	72927286	3007	3007	3007	3007	0
288	20250310	150300	72927286	3007	3007	3007	3007	0
289	20250310	150200	72927286	3007	3007	3007	3007	0
290	20250310	150100	72927286	3007	3007	3007	3007	0
291	20250310	150000	72927286	3007	3007	3007	3007	0
292	20250310	145900	72927286	3007	3007	3007	3007	0
293	20250310	145800	72927286	3007	3007	3007	3007	0
294	20250310	145700	72927286	3007	3007	3007	3007	0
295	20250310	145600	72927286	3007	3007	3007	3007	0
296	20250310	145500	72927286	3007	3007	3007	3007	0
297	20250310	145400	72927286	3007	3007	3007	3007	0
298	20250310	145300	72927286	3007	3007	3007	3007	0
299	20250310	145200	72927286	3007	3007	3007	3007	0
300	20250310	145100	72927286	3007	3007	3007	3007	0
301	20250310	145000	72927286	3007	3007	3007	3007	0
302	20250310	144900	72927286	3007	3007	3007	3007	0
303	20250310	144800	72927286	3007	3007	3007	3007	2
304	20250310	144700	72921272	3005	3005	3005	3005	0
305	20250310	144600	72921272	3005	3005	3005	3005	0
306	20250310	144500	72921272	3005	3005	3005	3005	1
307	20250310	144400	72918267	3000	3000	3000	3000	160
308	20250310	144300	72438267	3000	3000	3000	3000	0
309	20250310	144200	72438267	3000	3000	3000	3000	0
310	20250310	144100	72438267	3000	3000	3000	3000	51
311	20250310	144000	72285267	3010	3010	3010	3010	0
312	20250310	143900	72285267	3010	3010	3010	3010	0
313	20250310	143800	72285267	3010	3010	3010	3010	0
314	20250310	143700	72285267	3010	3010	3010	3010	0
315	20250310	143600	72285267	3010	3010	3010	3010	0
316	20250310	143500	72285267	3010	3010	3010	3010	0
317	20250310	143400	72285267	3010	3010	3010	3010	0
318	20250310	143300	72285267	3010	3010	3010	3010	0
319	20250310	143200	72285267	3010	3010	3010	3010	0
320	20250310	143100	72285267	3010	3010	3010	3010	0
321	20250310	143000	72285267	3010	3002	3010	3002	14
322	20250310	142900	72243211	3005	3005	3005	3005	0
323	20250310	142800	72243211	3005	3005	3005	3005	25
324	20250310	142700	72168086	3000	3000	3000	3000	0
325	20250310	142600	72168086	3000	3000	3000	3000	0
326	20250310	142500	72168086	3000	3000	3000	3000	0
327	20250310	142400	72168086	3000	3000	3000	3000	0
328	20250310	142300	72168086	3000	3000	3000	3000	0
329	20250310	142200	72168086	3000	3000	3000	3000	0
330	20250310	142100	72168086	3000	3000	3000	3000	0
331	20250310	142000	72168086	3000	3000	3000	3000	0
332	20250310	141900	72168086	3000	3000	3000	3000	0
333	20250310	141800	72168086	3000	3000	3000	3000	0
334	20250310	141700	72168086	3000	3000	3000	3000	0
335	20250310	141600	72168086	3000	3000	3000	3000	0
336	20250310	141500	72168086	3000	3000	3000	3000	0
337	20250310	141400	72168086	3000	3000	3000	3000	25
338	20250310	141300	72093086	2995	2995	2995	2995	0
339	20250310	141200	72093086	2995	2995	2995	2995	0
340	20250310	141100	72093086	2995	2995	2995	2995	0
341	20250310	141000	72093086	2995	2995	2995	2995	0
342	20250310	140900	72093086	2995	2995	2995	2995	0
343	20250310	140800	72093086	2995	2995	2995	2995	0
344	20250310	140700	72093086	2995	2995	2995	2995	0
345	20250310	140600	72093086	2995	2995	2995	2995	0
346	20250310	140500	72093086	2995	2995	2995	2995	0
347	20250310	140400	72093086	2995	2995	2995	2995	0
348	20250310	140300	72093086	2995	2995	2995	2995	0
349	20250310	140200	72093086	2995	2995	2995	2995	0
350	20250310	140100	72093086	2995	2995	2995	2995	0
351	20250310	140000	72093086	2995	2995	2995	2995	0
352	20250310	135900	72093086	2995	2995	2995	2995	0
353	20250310	135800	72093086	2995	2995	2995	2995	0
354	20250310	135700	72093086	2995	2995	2995	2995	0
355	20250310	135600	72093086	2995	2995	2995	2995	0
356	20250310	135500	72093086	2995	2995	2995	2995	0
357	20250310	135400	72093086	2995	2995	2995	2995	0
358	20250310	135300	72093086	2995	2995	2995	2995	0
359	20250310	135200	72093086	2995	2995	2995	2995	514
360	20250310	135100	70553656	3010	3010	3010	3010	305
361	20250310	135000	69635606	3020	3020	3020	3020	192
362	20250310	134900	69055766	3022	3022	3022	3022	0
363	20250310	134800	69055766	3022	3022	3022	3022	0
364	20250310	134700	69055766	3022	3022	3022	3022	1
365	20250310	134600	69052744	3020	3015	3020	3015	870
366	20250310	134500	66425629	3010	3010	3010	3010	56
367	20250310	134400	66257069	3015	3015	3015	3015	0
368	20250310	134300	66257069	3015	3015	3015	3015	0
369	20250310	134200	66257069	3015	3015	3015	3015	0
370	20250310	134100	66257069	3015	3015	3015	3015	0
371	20250310	134000	66257069	3015	3015	3015	3015	0
372	20250310	133900	66257069	3015	3015	3015	3015	0
373	20250310	133800	66257069	3015	3015	3015	3015	1
374	20250310	133700	66254054	3010	3010	3010	3010	0
375	20250310	133600	66254054	3010	3010	3010	3010	8
376	20250310	133500	66229974	3000	3000	3000	3000	0
377	20250310	133400	66229974	3000	3000	3000	3000	0
378	20250310	133300	66229974	3000	3000	3000	3000	0
379	20250310	133200	66229974	3000	3000	3000	3000	0
380	20250310	133100	66229974	3000	3000	3000	3000	0
381	20250310	133000	66229974	3000	3000	3000	3000	0
382	20250310	132900	66229974	3000	3000	3000	3000	0
383	20250310	132800	66229974	3000	3000	3000	3000	0
384	20250310	132700	66229974	3000	3000	3000	3000	0
385	20250310	132600	66229974	3000	3000	3000	3000	0
386	20250310	132500	66229974	3000	3000	3000	3000	0
387	20250310	132400	66229974	3000	3000	3000	3000	0
388	20250310	132300	66229974	3000	3000	3000	3000	0
389	20250310	132200	66229974	3000	3000	3000	3000	0
390	20250310	132100	66229974	3000	3000	3000	3000	0
391	20250310	132000	66229974	3000	3000	3000	3000	50
392	20250310	131900	66079974	3000	3000	3000	3000	0
393	20250310	131800	66079974	3000	3000	3000	3000	0
394	20250310	131700	66079974	3000	3000	3000	3000	0
395	20250310	131600	66079974	3000	3000	3000	3000	70
396	20250310	131500	65869974	3000	3000	3000	3000	0
397	20250310	131400	65869974	3000	3000	3000	3000	0
398	20250310	131300	65869974	3000	3000	3000	3000	0
399	20250310	131200	65869974	3000	3000	3000	3000	0
400	20250310	131100	65869974	3000	3000	3000	3000	0
401	20250310	131000	65869974	3000	2995	3000	2995	1962
402	20250310	130900	59985714	2985	2985	2985	2985	0
403	20250310	130800	59985714	2985	2985	2985	2985	0
404	20250310	130700	59985714	2985	2985	2985	2985	0
405	20250310	130600	59985714	2985	2985	2985	2985	0
406	20250310	130500	59985714	2985	2985	2985	2985	0
407	20250310	130400	59985714	2985	2985	2985	2985	0
408	20250310	130300	59985714	2985	2985	2985	2985	0
409	20250310	130200	59985714	2985	2985	2985	2985	0
410	20250310	130100	59985714	2985	2985	2985	2985	0
411	20250310	130000	59985714	2985	2985	2985	2985	0
412	20250310	125900	59985714	2985	2985	2985	2985	0
413	20250310	125800	59985714	2985	2985	2985	2985	0
414	20250310	125700	59985714	2985	2985	2985	2985	0
415	20250310	125600	59985714	2985	2985	2985	2985	0
416	20250310	125500	59985714	2985	2985	2985	2985	0
417	20250310	125400	59985714	2985	2985	2985	2985	0
418	20250310	125300	59985714	2985	2985	2985	2985	0
419	20250310	125200	59985714	2985	2985	2985	2985	0
420	20250310	125100	59985714	2985	2985	2985	2985	0
421	20250310	125000	59985714	2985	2985	2985	2985	0
422	20250310	124900	59985714	2985	2985	2985	2985	0
423	20250310	124800	59985714	2985	2985	2985	2985	0
424	20250310	124700	59985714	2985	2985	2985	2985	0
425	20250310	124600	59985714	2985	2985	2985	2985	0
426	20250310	124500	59985714	2985	2985	2985	2985	0
427	20250310	124400	59985714	2985	2985	2985	2985	0
428	20250310	124300	59985714	2985	2985	2985	2985	0
429	20250310	124200	59985714	2985	2985	2985	2985	0
430	20250310	124100	59985714	2985	2985	2985	2985	0
431	20250310	124000	59985714	2985	2985	2985	2985	0
432	20250310	123900	59985714	2985	2985	2985	2985	0
433	20250310	123800	59985714	2985	2995	2995	2985	1423
434	20250310	123700	55723839	2995	2995	2995	2995	0
435	20250310	123600	55723839	2995	2995	2995	2995	0
436	20250310	123500	55723839	2995	2995	2995	2995	0
437	20250310	123400	55723839	2995	2995	2995	2995	0
438	20250310	123300	55723839	2995	2995	2995	2995	0
439	20250310	123200	55723839	2995	2995	2995	2995	0
440	20250310	123100	55723839	2995	2995	2995	2995	0
441	20250310	123000	55723839	2995	2995	2995	2995	0
442	20250310	122900	55723839	2995	2995	2995	2995	0
443	20250310	122800	55723839	2995	2995	2995	2995	0
444	20250310	122700	55723839	2995	2995	2995	2995	0
445	20250310	122600	55723839	2995	2995	2995	2995	0
446	20250310	122500	55723839	2995	2995	2995	2995	0
447	20250310	122400	55723839	2995	2995	2995	2995	0
448	20250310	122300	55723839	2995	2995	2995	2995	0
449	20250310	122200	55723839	2995	2995	2995	2995	0
450	20250310	122100	55723839	2995	2995	2995	2995	0
451	20250310	122000	55723839	2995	2995	2995	2995	0
452	20250310	121900	55723839	2995	2995	2995	2995	0
453	20250310	121800	55723839	2995	2995	2995	2995	0
454	20250310	121700	55723839	2995	2995	2995	2995	0
455	20250310	121600	55723839	2995	2995	2995	2995	0
456	20250310	121500	55723839	2995	2995	2995	2995	0
457	20250310	121400	55723839	2995	2995	2995	2995	929
458	20250310	121300	52941484	3000	3000	3000	3000	0
459	20250310	121200	52941484	3000	3000	3000	3000	0
460	20250310	121100	52941484	3000	3000	3000	3000	0
461	20250310	121000	52941484	3000	3000	3000	3000	0
462	20250310	120900	52941484	3000	3000	3000	3000	0
463	20250310	120800	52941484	3000	3000	3000	3000	0
464	20250310	120700	52941484	3000	3000	3000	3000	0
465	20250310	120600	52941484	3000	3000	3000	3000	0
466	20250310	120500	52941484	3000	3000	3000	3000	0
467	20250310	120400	52941484	3000	3000	3000	3000	0
468	20250310	120300	52941484	3000	3000	3000	3000	0
469	20250310	120200	52941484	3000	3000	3000	3000	0
470	20250310	120100	52941484	3000	3000	3000	3000	0
471	20250310	120000	52941484	3000	3000	3000	3000	3
472	20250310	115900	52932484	2995	2995	2995	2995	1479
473	20250310	115800	48502879	2995	2995	2995	2995	0
474	20250310	115700	48502879	2995	2995	2995	2995	0
475	20250310	115600	48502879	2995	2995	2995	2995	0
476	20250310	115500	48502879	2995	2995	2995	2995	0
477	20250310	115400	48502879	2995	2995	2995	2995	0
478	20250310	115300	48502879	2995	2995	2995	2995	0
479	20250310	115200	48502879	2995	2995	2995	2995	0
480	20250310	115100	48502879	2995	2995	2995	2995	0
481	20250310	115000	48502879	2995	2995	2995	2995	0
482	20250310	114900	48502879	2995	2995	2995	2995	0
483	20250310	114800	48502879	2995	2995	2995	2995	0
484	20250310	114700	48502879	2995	2995	2995	2995	3
485	20250310	114600	48493894	2995	2995	2995	2995	0
486	20250310	114500	48493894	2995	2995	2995	2995	0
487	20250310	114400	48493894	2995	2995	2995	2995	0
488	20250310	114300	48493894	2995	2995	2995	2995	0
489	20250310	114200	48493894	2995	2995	2995	2995	0
490	20250310	114100	48493894	2995	2995	2995	2995	0
491	20250310	114000	48493894	2995	2995	2995	2995	0
492	20250310	113900	48493894	2995	2995	2995	2995	0
493	20250310	113800	48493894	2995	2995	2995	2995	197
494	20250310	113700	47903879	2995	2995	2995	2995	0
495	20250310	113600	47903879	2995	2995	2995	2995	0
496	20250310	113500	47903879	2995	2995	2995	2995	0
497	20250310	113400	47903879	2995	2995	2995	2995	0
498	20250310	113300	47903879	2995	2995	2995	2995	0
499	20250310	113200	47903879	2995	2995	2995	2995	0
500	20250310	113100	47903879	2995	2995	2995	2995	0
501	20250310	113000	47903879	2995	2995	2995	2995	1
502	20250310	112900	47900884	2995	2995	2995	2995	0
503	20250310	112800	47900884	2995	2995	2995	2995	0
504	20250310	112700	47900884	2995	2995	2995	2995	0
505	20250310	112600	47900884	2995	2995	2995	2995	0
506	20250310	112500	47900884	2995	2995	2995	2995	0
507	20250310	112400	47900884	2995	2995	2995	2995	0
508	20250310	112300	47900884	2995	2995	2995	2995	0
509	20250310	112200	47900884	2995	2995	2995	2995	0
510	20250310	112100	47900884	2995	2995	2995	2995	0
511	20250310	112000	47900884	2995	2995	2995	2995	0
512	20250310	111900	47900884	2995	2995	2995	2995	2
513	20250310	111800	47894894	2995	2995	2995	2995	0
514	20250310	111700	47894894	2995	2995	2995	2995	0
515	20250310	111600	47894894	2995	2995	2995	2995	0
516	20250310	111500	47894894	2995	2995	2995	2995	0
517	20250310	111400	47894894	2995	2995	2995	2995	0
518	20250310	111300	47894894	2995	2995	2995	2995	100
519	20250310	111200	47595394	2995	2995	2995	2995	200
520	20250310	111100	46996394	2995	2995	2995	2995	0
521	20250310	111000	46996394	2995	2995	2995	2995	0
522	20250310	110900	46996394	2995	2995	2995	2995	0
523	20250310	110800	46996394	2995	2995	2995	2995	0
524	20250310	110700	46996394	2995	2995	2995	2995	0
525	20250310	110600	46996394	2995	2995	2995	2995	0
526	20250310	110500	46996394	2995	2995	2995	2995	0
527	20250310	110400	46996394	2995	2995	2995	2995	0
528	20250310	110300	46996394	2995	2995	2995	2995	0
529	20250310	110200	46996394	2995	2995	2995	2995	0
530	20250310	110100	46996394	2995	2995	2995	2995	0
531	20250310	110000	46996394	2995	2995	2995	2995	0
532	20250310	105900	46996394	2995	2990	2995	2985	244
533	20250310	105800	46266114	2985	2985	2985	2985	0
534	20250310	105700	46266114	2985	2985	2985	2985	0
535	20250310	105600	46266114	2985	2985	2985	2985	0
536	20250310	105500	46266114	2985	2985	2985	2985	0
537	20250310	105400	46266114	2985	2985	2985	2985	0
538	20250310	105300	46266114	2985	2985	2985	2985	0
539	20250310	105200	46266114	2985	2985	2985	2985	0
540	20250310	105100	46266114	2985	2985	2985	2985	5
541	20250310	105000	46251189	2990	2990	2990	2990	0
542	20250310	104900	46251189	2990	2990	2990	2990	0
543	20250310	104800	46251189	2990	2990	2990	2990	0
544	20250310	104700	46251189	2990	2990	2990	2990	0
545	20250310	104600	46251189	2990	2990	2990	2990	0
546	20250310	104500	46251189	2990	2990	2990	2990	0
547	20250310	104400	46251189	2990	2990	2990	2990	0
548	20250310	104300	46251189	2990	2990	2990	2990	0
549	20250310	104200	46251189	2990	2990	2990	2990	0
550	20250310	104100	46251189	2990	2990	2990	2990	0
551	20250310	104000	46251189	2990	2990	2990	2990	0
552	20250310	103900	46251189	2990	2990	2990	2990	0
553	20250310	103800	46251189	2990	2990	2990	2990	0
554	20250310	103700	46251189	2990	2990	2990	2990	52
555	20250310	103600	46095709	2990	2990	2990	2990	0
556	20250310	103500	46095709	2990	2990	2990	2990	0
557	20250310	103400	46095709	2990	2990	2990	2990	0
558	20250310	103300	46095709	2990	2990	2990	2990	0
559	20250310	103200	46095709	2990	2990	2990	2990	0
560	20250310	103100	46095709	2990	2990	2990	2990	0
561	20250310	103000	46095709	2990	2990	2990	2990	0
562	20250310	102900	46095709	2990	2990	2990	2990	0
563	20250310	102800	46095709	2990	2990	2990	2990	0
564	20250310	102700	46095709	2990	2990	2990	2990	0
565	20250310	102600	46095709	2990	2990	2990	2990	0
566	20250310	102500	46095709	2990	2990	2990	2990	0
567	20250310	102400	46095709	2990	2990	2990	2990	0
568	20250310	102300	46095709	2990	2990	2990	2990	0
569	20250310	102200	46095709	2990	2990	2990	2990	0
570	20250310	102100	46095709	2990	2990	2995	2990	8
571	20250310	102000	46071779	2995	2995	2995	2995	0
572	20250310	101900	46071779	2995	2995	2995	2995	0
573	20250310	101800	46071779	2995	2995	2995	2995	0
574	20250310	101700	46071779	2995	2995	2995	2995	1
575	20250310	101600	46068784	2995	2995	2995	2995	35
576	20250310	101500	45963959	2990	2990	2990	2990	0
577	20250310	101400	45963959	2990	2990	2990	2990	0
578	20250310	101300	45963959	2990	2990	2990	2990	0
579	20250310	101200	45963959	2990	2990	2990	2990	0
580	20250310	101100	45963959	2990	2990	2990	2990	0
581	20250310	101000	45963959	2990	2990	2990	2990	8
582	20250310	100900	45940039	2995	2995	2995	2995	51
583	20250310	100800	45787294	2990	2990	2990	2990	0
584	20250310	100700	45787294	2990	2990	2990	2990	0
585	20250310	100600	45787294	2990	2990	2990	2990	0
586	20250310	100500	45787294	2990	2990	2990	2990	0
587	20250310	100400	45787294	2990	2990	2990	2990	0
588	20250310	100300	45787294	2990	2990	2990	2990	0
589	20250310	100200	45787294	2990	2990	2990	2990	0
590	20250310	100100	45787294	2990	2995	2995	2990	80
591	20250310	100000	45547749	2990	2990	2990	2990	0
592	20250310	095900	45547749	2990	2990	2990	2990	0
593	20250310	095800	45547749	2990	2990	2990	2990	0
594	20250310	095700	45547749	2990	2990	2990	2990	0
595	20250310	095600	45547749	2990	2990	2990	2990	47
596	20250310	095500	45407219	2987	2987	2987	2987	0
597	20250310	095400	45407219	2987	2987	2987	2987	0
598	20250310	095300	45407219	2987	2987	2987	2987	2
599	20250310	095200	45401245	2990	2990	2990	2990	2
600	20250310	095100	45395265	2990	2990	2990	2990	2
601	20250310	095000	45389285	2990	2990	2990	2990	2
602	20250310	094900	45383305	2985	2985	2985	2985	0
603	20250310	094800	45383305	2985	2985	2985	2985	0
604	20250310	094700	45383305	2985	2985	2985	2985	0
605	20250310	094600	45383305	2985	2985	2985	2985	0
606	20250310	094500	45383305	2985	2985	2985	2985	0
607	20250310	094400	45383305	2985	2985	2985	2985	0
608	20250310	094300	45383305	2985	2985	2985	2985	0
609	20250310	094200	45383305	2985	2985	2985	2985	0
610	20250310	094100	45383305	2985	2985	2985	2985	0
611	20250310	094000	45383305	2985	2985	2985	2985	0
612	20250310	093900	45383305	2985	2985	2985	2985	0
613	20250310	093800	45383305	2985	2985	2985	2985	0
614	20250310	093700	45383305	2985	2985	2985	2985	0
615	20250310	093600	45383305	2985	2985	2985	2985	0
616	20250310	093500	45383305	2985	2985	2985	2985	0
617	20250310	093400	45383305	2985	2985	2985	2985	209
618	20250310	093300	44759440	2980	2980	2980	2980	0
619	20250310	093200	44759440	2980	2980	2980	2980	828
620	20250310	093100	42292000	2990	2990	2990	2990	0
621	20250310	093000	42292000	2990	2990	2990	2990	18
622	20250310	092900	42238180	2975	2990	2990	2975	196
623	20250310	092800	41654990	2975	2975	3000	2975	1205
624	20250310	092700	38065115	2970	2970	2970	2970	205
625	20250310	092600	37456265	2970	2970	2970	2970	205
626	20250310	092500	36847415	2970	2970	2970	2970	40
627	20250310	092400	36728615	2977	2977	2977	2977	5
628	20250310	092300	36713730	2975	2975	2975	2975	5
629	20250310	092200	36698855	2945	2935	2945	2935	8578
630	20250310	092100	11436895	2935	2935	2935	2935	0
631	20250310	092000	11436895	2935	2935	2935	2935	0
632	20250310	091900	11436895	2935	2935	2935	2935	1
633	20250310	091800	11433960	2935	2940	2940	2935	4
634	20250310	091700	11422205	2935	2935	2935	2935	0
635	20250310	091600	11422205	2935	2935	2935	2935	234
636	20250310	091500	10735415	2915	2915	2915	2915	0
637	20250310	091400	10735415	2915	2915	2915	2915	0
638	20250310	091300	10735415	2915	2915	2915	2915	19
639	20250310	091200	10680030	2915	2915	2915	2915	0
640	20250310	091100	10680030	2915	2915	2915	2915	451
641	20250310	091000	9365365	2935	2935	2935	2935	0
642	20250310	090900	9365365	2935	2935	2935	2935	0
643	20250310	090800	9365365	2935	2925	2935	2910	599
644	20250310	090700	7619235	2940	2945	2945	2940	35
645	20250310	090600	7516330	2945	2945	2945	2945	50
646	20250310	090500	7369080	2945	2940	2945	2940	220
647	20250310	090400	6721195	2945	2940	2945	2940	217
648	20250310	090300	6082140	2925	2920	2925	2910	333
649	20250310	090200	5108440	2925	2935	2935	2925	271
650	20250310	090100	4314410	2935	2935	2935	2935	0
651	20250310	090000	4314410	2935	2945	2945	2935	1465