KissMeData/103230/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	201500	149254390	2900	2900	2900	2900	611
3	20250310	201400	149254390	2900	2900	2900	2900	0
4	20250310	201300	149254390	2900	2900	2900	2900	0
5	20250310	201200	149254390	2900	2900	2900	2900	0
6	20250310	201100	149254390	2900	2900	2900	2900	0
7	20250310	201000	149254390	2900	2900	2900	2900	0
8	20250310	200900	149254390	2900	2900	2900	2900	0
9	20250310	200800	149254390	2900	2900	2900	2900	0
10	20250310	200700	149254390	2900	2900	2900	2900	0
11	20250310	200600	149254390	2900	2900	2900	2900	0
12	20250310	200500	149254390	2900	2900	2900	2900	0
13	20250310	200400	149254390	2900	2900	2900	2900	0
14	20250310	200300	149254390	2900	2900	2900	2900	0
15	20250310	200200	149254390	2900	2900	2900	2900	0
16	20250310	200100	149254390	2900	2900	2900	2900	0
17	20250310	200000	149254390	2900	2900	2900	2900	0
18	20250310	195900	149254390	2900	2900	2900	2900	0
19	20250310	195800	149254390	2900	2900	2900	2900	0
20	20250310	195700	149254390	2900	2900	2900	2900	0
21	20250310	195600	149254390	2900	2900	2900	2900	0
22	20250310	195500	149254390	2900	2900	2900	2900	0
23	20250310	195400	149254390	2900	2900	2900	2900	0
24	20250310	195300	149254390	2900	2900	2900	2900	0
25	20250310	195200	149254390	2900	2900	2900	2900	0
26	20250310	195100	149254390	2900	2900	2900	2900	0
27	20250310	195000	149254390	2900	2900	2900	2900	0
28	20250310	194900	149254390	2900	2900	2900	2900	0
29	20250310	194800	149254390	2900	2900	2900	2900	0
30	20250310	194700	149254390	2900	2900	2900	2900	0
31	20250310	194600	149254390	2900	2900	2900	2900	0
32	20250310	194500	149254390	2900	2900	2900	2900	611
33	20250310	194400	149254390	2900	2900	2900	2900	0
34	20250310	194300	149254390	2900	2900	2900	2900	0
35	20250310	194200	149254390	2900	2900	2900	2900	0
36	20250310	194100	149254390	2900	2900	2900	2900	0
37	20250310	194000	149254390	2900	2900	2900	2900	0
38	20250310	193900	149254390	2900	2900	2900	2900	0
39	20250310	193800	149254390	2900	2900	2900	2900	0
40	20250310	193700	149254390	2900	2900	2900	2900	0
41	20250310	193600	149254390	2900	2900	2900	2900	0
42	20250310	193500	149254390	2900	2900	2900	2900	0
43	20250310	193400	149254390	2900	2900	2900	2900	0
44	20250310	193300	149254390	2900	2900	2900	2900	0
45	20250310	193200	149254390	2900	2900	2900	2900	0
46	20250310	193100	149254390	2900	2900	2900	2900	0
47	20250310	193000	149254390	2900	2900	2900	2900	0
48	20250310	192900	149254390	2900	2900	2900	2900	0
49	20250310	192800	149254390	2900	2900	2900	2900	0
50	20250310	192700	149254390	2900	2900	2900	2900	0
51	20250310	192600	149254390	2900	2900	2900	2900	0
52	20250310	192500	149254390	2900	2900	2900	2900	0
53	20250310	192400	149254390	2900	2900	2900	2900	0
54	20250310	192300	149254390	2900	2900	2900	2900	0
55	20250310	192200	149254390	2900	2900	2900	2900	0
56	20250310	192100	149254390	2900	2900	2900	2900	0
57	20250310	192000	149254390	2900	2900	2900	2900	0
58	20250310	191900	149254390	2900	2900	2900	2900	0
59	20250310	191800	149254390	2900	2900	2900	2900	0
60	20250310	191700	149254390	2900	2900	2900	2900	0
61	20250310	191600	149254390	2900	2900	2900	2900	0
62	20250310	191500	149254390	2900	2900	2900	2900	611
63	20250310	191400	149254390	2900	2900	2900	2900	0
64	20250310	191300	149254390	2900	2900	2900	2900	0
65	20250310	191200	149254390	2900	2900	2900	2900	0
66	20250310	191100	149254390	2900	2900	2900	2900	0
67	20250310	191000	149254390	2900	2900	2900	2900	0
68	20250310	190900	149254390	2900	2900	2900	2900	0
69	20250310	190800	149254390	2900	2900	2900	2900	0
70	20250310	190700	149254390	2900	2900	2900	2900	0
71	20250310	190600	149254390	2900	2900	2900	2900	0
72	20250310	190500	149254390	2900	2900	2900	2900	0
73	20250310	190400	149254390	2900	2900	2900	2900	0
74	20250310	190300	149254390	2900	2900	2900	2900	0
75	20250310	190200	149254390	2900	2900	2900	2900	0
76	20250310	190100	149254390	2900	2900	2900	2900	0
77	20250310	190000	149254390	2900	2900	2900	2900	0
78	20250310	185900	149254390	2900	2900	2900	2900	0
79	20250310	185800	149254390	2900	2900	2900	2900	0
80	20250310	185700	149254390	2900	2900	2900	2900	0
81	20250310	185600	149254390	2900	2900	2900	2900	0
82	20250310	185500	149254390	2900	2900	2900	2900	0
83	20250310	185400	149254390	2900	2900	2900	2900	0
84	20250310	185300	149254390	2900	2900	2900	2900	0
85	20250310	185200	149254390	2900	2900	2900	2900	0
86	20250310	185100	149254390	2900	2900	2900	2900	0
87	20250310	185000	149254390	2900	2900	2900	2900	0
88	20250310	184900	149254390	2900	2900	2900	2900	0
89	20250310	184800	149254390	2900	2900	2900	2900	0
90	20250310	184700	149254390	2900	2900	2900	2900	0
91	20250310	184600	149254390	2900	2900	2900	2900	0
92	20250310	184500	149254390	2900	2900	2900	2900	611
93	20250310	184400	149254390	2900	2900	2900	2900	0
94	20250310	184300	149254390	2900	2900	2900	2900	0
95	20250310	184200	149254390	2900	2900	2900	2900	0
96	20250310	184100	149254390	2900	2900	2900	2900	0
97	20250310	184000	149254390	2900	2900	2900	2900	0
98	20250310	183900	149254390	2900	2900	2900	2900	0
99	20250310	183800	149254390	2900	2900	2900	2900	0
100	20250310	183700	149254390	2900	2900	2900	2900	0
101	20250310	183600	149254390	2900	2900	2900	2900	0
102	20250310	183500	149254390	2900	2900	2900	2900	0
103	20250310	183400	149254390	2900	2900	2900	2900	0
104	20250310	183300	149254390	2900	2900	2900	2900	0
105	20250310	183200	149254390	2900	2900	2900	2900	0
106	20250310	183100	149254390	2900	2900	2900	2900	0
107	20250310	183000	149254390	2900	2900	2900	2900	0
108	20250310	182900	149254390	2900	2900	2900	2900	0
109	20250310	182800	149254390	2900	2900	2900	2900	0
110	20250310	182700	149254390	2900	2900	2900	2900	0
111	20250310	182600	149254390	2900	2900	2900	2900	0
112	20250310	182500	149254390	2900	2900	2900	2900	0
113	20250310	182400	149254390	2900	2900	2900	2900	0
114	20250310	182300	149254390	2900	2900	2900	2900	0
115	20250310	182200	149254390	2900	2900	2900	2900	0
116	20250310	182100	149254390	2900	2900	2900	2900	0
117	20250310	182000	149254390	2900	2900	2900	2900	0
118	20250310	181900	149254390	2900	2900	2900	2900	0
119	20250310	181800	149254390	2900	2900	2900	2900	0
120	20250310	181700	149254390	2900	2900	2900	2900	0
121	20250310	181600	149254390	2900	2900	2900	2900	0
122	20250310	181500	149254390	2900	2900	2900	2900	611
123	20250310	181400	149254390	2900	2900	2900	2900	0
124	20250310	181300	149254390	2900	2900	2900	2900	0
125	20250310	181200	149254390	2900	2900	2900	2900	0
126	20250310	181100	149254390	2900	2900	2900	2900	0
127	20250310	181000	149254390	2900	2900	2900	2900	0
128	20250310	180900	149254390	2900	2900	2900	2900	0
129	20250310	180800	149254390	2900	2900	2900	2900	0
130	20250310	180700	149254390	2900	2900	2900	2900	0
131	20250310	180600	149254390	2900	2900	2900	2900	0
132	20250310	180500	149254390	2900	2900	2900	2900	0
133	20250310	180400	149254390	2900	2900	2900	2900	0
134	20250310	180300	149254390	2900	2900	2900	2900	0
135	20250310	180200	149254390	2900	2900	2900	2900	0
136	20250310	180100	149254390	2900	2900	2900	2900	0
137	20250310	180000	149254390	2900	2900	2900	2900	0
138	20250310	175900	149254390	2900	2900	2900	2900	0
139	20250310	175800	149254390	2900	2900	2900	2900	0
140	20250310	175700	149254390	2900	2900	2900	2900	0
141	20250310	175600	149254390	2900	2900	2900	2900	0
142	20250310	175500	149254390	2900	2900	2900	2900	0
143	20250310	175400	149254390	2900	2900	2900	2900	0
144	20250310	175300	149254390	2900	2900	2900	2900	0
145	20250310	175200	149254390	2900	2900	2900	2900	0
146	20250310	175100	149254390	2900	2900	2900	2900	0
147	20250310	175000	149254390	2900	2900	2900	2900	0
148	20250310	174900	149254390	2900	2900	2900	2900	0
149	20250310	174800	149254390	2900	2900	2900	2900	0
150	20250310	174700	149254390	2900	2900	2900	2900	0
151	20250310	174600	149254390	2900	2900	2900	2900	0
152	20250310	174500	149254390	2900	2900	2900	2900	611
153	20250310	174400	149254390	2900	2900	2900	2900	0
154	20250310	174300	149254390	2900	2900	2900	2900	0
155	20250310	174200	149254390	2900	2900	2900	2900	0
156	20250310	174100	149254390	2900	2900	2900	2900	0
157	20250310	174000	149254390	2900	2900	2900	2900	0
158	20250310	173900	149254390	2900	2900	2900	2900	0
159	20250310	173800	149254390	2900	2900	2900	2900	0
160	20250310	173700	149254390	2900	2900	2900	2900	0
161	20250310	173600	149254390	2900	2900	2900	2900	0
162	20250310	173500	149254390	2900	2900	2900	2900	0
163	20250310	173400	149254390	2900	2900	2900	2900	0
164	20250310	173300	149254390	2900	2900	2900	2900	0
165	20250310	173200	149254390	2900	2900	2900	2900	0
166	20250310	173100	149254390	2900	2900	2900	2900	0
167	20250310	173000	149254390	2900	2900	2900	2900	0
168	20250310	172900	149254390	2900	2900	2900	2900	0
169	20250310	172800	149254390	2900	2900	2900	2900	0
170	20250310	172700	149254390	2900	2900	2900	2900	0
171	20250310	172600	149254390	2900	2900	2900	2900	0
172	20250310	172500	149254390	2900	2900	2900	2900	0
173	20250310	172400	149254390	2900	2900	2900	2900	0
174	20250310	172300	149254390	2900	2900	2900	2900	0
175	20250310	172200	149254390	2900	2900	2900	2900	0
176	20250310	172100	149254390	2900	2900	2900	2900	0
177	20250310	172000	149254390	2900	2900	2900	2900	0
178	20250310	171900	149254390	2900	2900	2900	2900	0
179	20250310	171800	149254390	2900	2900	2900	2900	0
180	20250310	171700	149254390	2900	2900	2900	2900	0
181	20250310	171600	149254390	2900	2900	2900	2900	0
182	20250310	171500	149254390	2900	2900	2900	2900	611
183	20250310	171400	149254390	2900	2900	2900	2900	0
184	20250310	171300	149254390	2900	2900	2900	2900	0
185	20250310	171200	149254390	2900	2900	2900	2900	0
186	20250310	171100	149254390	2900	2900	2900	2900	0
187	20250310	171000	149254390	2900	2900	2900	2900	0
188	20250310	170900	149254390	2900	2900	2900	2900	0
189	20250310	170800	149254390	2900	2900	2900	2900	0
190	20250310	170700	149254390	2900	2900	2900	2900	0
191	20250310	170600	149254390	2900	2900	2900	2900	0
192	20250310	170500	149254390	2900	2900	2900	2900	0
193	20250310	170400	149254390	2900	2900	2900	2900	0
194	20250310	170300	149254390	2900	2900	2900	2900	0
195	20250310	170200	149254390	2900	2900	2900	2900	0
196	20250310	170100	149254390	2900	2900	2900	2900	0
197	20250310	170000	149254390	2900	2900	2900	2900	0
198	20250310	165900	149254390	2900	2900	2900	2900	0
199	20250310	165800	149254390	2900	2900	2900	2900	0
200	20250310	165700	149254390	2900	2900	2900	2900	0
201	20250310	165600	149254390	2900	2900	2900	2900	0
202	20250310	165500	149254390	2900	2900	2900	2900	0
203	20250310	165400	149254390	2900	2900	2900	2900	0
204	20250310	165300	149254390	2900	2900	2900	2900	0
205	20250310	165200	149254390	2900	2900	2900	2900	0
206	20250310	165100	149254390	2900	2900	2900	2900	0
207	20250310	165000	149254390	2900	2900	2900	2900	0
208	20250310	164900	149254390	2900	2900	2900	2900	0
209	20250310	164800	149254390	2900	2900	2900	2900	0
210	20250310	164700	149254390	2900	2900	2900	2900	0
211	20250310	164600	149254390	2900	2900	2900	2900	0
212	20250310	164500	149254390	2900	2900	2900	2900	611
213	20250310	164400	149254390	2900	2900	2900	2900	0
214	20250310	164300	149254390	2900	2900	2900	2900	0
215	20250310	164200	149254390	2900	2900	2900	2900	0
216	20250310	164100	149254390	2900	2900	2900	2900	0
217	20250310	164000	149254390	2900	2900	2900	2900	0
218	20250310	163900	149254390	2900	2900	2900	2900	0
219	20250310	163800	149254390	2900	2900	2900	2900	0
220	20250310	163700	149254390	2900	2900	2900	2900	0
221	20250310	163600	149254390	2900	2900	2900	2900	0
222	20250310	163500	149254390	2900	2900	2900	2900	0
223	20250310	163400	149254390	2900	2900	2900	2900	0
224	20250310	163300	149254390	2900	2900	2900	2900	0
225	20250310	163200	149254390	2900	2900	2900	2900	0
226	20250310	163100	149254390	2900	2900	2900	2900	0
227	20250310	163000	149254390	2900	2900	2900	2900	0
228	20250310	162900	149254390	2900	2900	2900	2900	0
229	20250310	162800	149254390	2900	2900	2900	2900	0
230	20250310	162700	149254390	2900	2900	2900	2900	0
231	20250310	162600	149254390	2900	2900	2900	2900	0
232	20250310	162500	149254390	2900	2900	2900	2900	0
233	20250310	162400	149254390	2900	2900	2900	2900	0
234	20250310	162300	149254390	2900	2900	2900	2900	0
235	20250310	162200	149254390	2900	2900	2900	2900	0
236	20250310	162100	149254390	2900	2900	2900	2900	0
237	20250310	162000	149254390	2900	2900	2900	2900	0
238	20250310	161900	149254390	2900	2900	2900	2900	0
239	20250310	161800	149254390	2900	2900	2900	2900	0
240	20250310	161700	149254390	2900	2900	2900	2900	0
241	20250310	161600	149254390	2900	2900	2900	2900	0
242	20250310	161500	149254390	2900	2900	2900	2900	611
243	20250310	161400	149254390	2900	2900	2900	2900	0
244	20250310	161300	149254390	2900	2900	2900	2900	0
245	20250310	161200	149254390	2900	2900	2900	2900	0
246	20250310	161100	149254390	2900	2900	2900	2900	0
247	20250310	161000	149254390	2900	2900	2900	2900	0
248	20250310	160900	149254390	2900	2900	2900	2900	0
249	20250310	160800	149254390	2900	2900	2900	2900	0
250	20250310	160700	149254390	2900	2900	2900	2900	0
251	20250310	160600	149254390	2900	2900	2900	2900	0
252	20250310	160500	149254390	2900	2900	2900	2900	0
253	20250310	160400	149254390	2900	2900	2900	2900	0
254	20250310	160300	149254390	2900	2900	2900	2900	0
255	20250310	160200	149254390	2900	2900	2900	2900	0
256	20250310	160100	149254390	2900	2900	2900	2900	0
257	20250310	160000	149254390	2900	2900	2900	2900	0
258	20250310	155900	149254390	2900	2900	2900	2900	0
259	20250310	155800	149254390	2900	2900	2900	2900	0
260	20250310	155700	149254390	2900	2900	2900	2900	0
261	20250310	155600	149254390	2900	2900	2900	2900	0
262	20250310	155500	149254390	2900	2900	2900	2900	0
263	20250310	155400	149254390	2900	2900	2900	2900	0
264	20250310	155300	149254390	2900	2900	2900	2900	0
265	20250310	155200	149254390	2900	2900	2900	2900	0
266	20250310	155100	149254390	2900	2900	2900	2900	0
267	20250310	155000	149254390	2900	2900	2900	2900	0
268	20250310	154900	149254390	2900	2900	2900	2900	0
269	20250310	154800	149254390	2900	2900	2900	2900	0
270	20250310	154700	149254390	2900	2900	2900	2900	0
271	20250310	154600	149254390	2900	2900	2900	2900	0
272	20250310	154500	149254390	2900	2900	2900	2900	611
273	20250310	154400	149254390	2900	2900	2900	2900	0
274	20250310	154300	149254390	2900	2900	2900	2900	0
275	20250310	154200	149254390	2900	2900	2900	2900	0
276	20250310	154100	149254390	2900	2900	2900	2900	0
277	20250310	154000	149254390	2900	2900	2900	2900	0
278	20250310	153900	149254390	2900	2900	2900	2900	0
279	20250310	153800	149254390	2900	2900	2900	2900	0
280	20250310	153700	149254390	2900	2900	2900	2900	0
281	20250310	153600	149254390	2900	2900	2900	2900	0
282	20250310	153500	149254390	2900	2900	2900	2900	0
283	20250310	153400	149254390	2900	2900	2900	2900	0
284	20250310	153300	149254390	2900	2900	2900	2900	0
285	20250310	153200	149254390	2900	2900	2900	2900	0
286	20250310	153100	149254390	2900	2900	2900	2900	0
287	20250310	153000	149254390	2900	2900	2900	2900	611
288	20250310	152900	147482490	2900	2900	2900	2900	0
289	20250310	152800	147482490	2900	2900	2900	2900	0
290	20250310	152700	147482490	2900	2900	2900	2900	0
291	20250310	152600	147482490	2900	2900	2900	2900	0
292	20250310	152500	147482490	2900	2900	2900	2900	0
293	20250310	152400	147482490	2900	2900	2900	2900	0
294	20250310	152300	147482490	2900	2900	2900	2900	0
295	20250310	152200	147482490	2900	2900	2900	2900	0
296	20250310	152100	147482490	2900	2900	2900	2900	0
297	20250310	152000	147482490	2900	2900	2900	2900	0
298	20250310	151900	147482490	2900	2900	2900	2900	282
299	20250310	151800	146664690	2900	2900	2900	2900	39
300	20250310	151700	146551590	2900	2905	2905	2900	1335
301	20250310	151600	142678645	2910	2925	2925	2910	949
302	20250310	151500	139912345	2925	2925	2925	2925	0
303	20250310	151400	139912345	2925	2925	2925	2925	1
304	20250310	151300	139909420	2930	2930	2930	2930	0
305	20250310	151200	139909420	2930	2930	2930	2930	0
306	20250310	151100	139909420	2930	2930	2930	2930	10
307	20250310	151000	139880120	2930	2930	2930	2930	10
308	20250310	150900	139850820	2935	2935	2935	2935	0
309	20250310	150800	139850820	2935	2935	2935	2935	0
310	20250310	150700	139850820	2935	2935	2935	2935	0
311	20250310	150600	139850820	2935	2935	2935	2935	6
312	20250310	150500	139833210	2920	2920	2920	2920	0
313	20250310	150400	139833210	2920	2920	2920	2920	0
314	20250310	150300	139833210	2920	2920	2920	2920	0
315	20250310	150200	139833210	2920	2920	2920	2920	0
316	20250310	150100	139833210	2920	2925	2925	2920	44
317	20250310	150000	139704550	2935	2930	2935	2930	30
318	20250310	145900	139616640	2925	2925	2925	2925	0
319	20250310	145800	139616640	2925	2925	2925	2925	0
320	20250310	145700	139616640	2925	2925	2925	2925	0
321	20250310	145600	139616640	2925	2925	2925	2925	9
322	20250310	145500	139590315	2925	2925	2925	2925	18
323	20250310	145400	139537665	2920	2920	2920	2920	0
324	20250310	145300	139537665	2920	2920	2920	2920	0
325	20250310	145200	139537665	2920	2920	2920	2920	0
326	20250310	145100	139537665	2920	2920	2920	2920	0
327	20250310	145000	139537665	2920	2920	2920	2920	0
328	20250310	144900	139537665	2920	2920	2920	2920	5
329	20250310	144800	139523065	2910	2910	2910	2910	0
330	20250310	144700	139523065	2910	2910	2910	2910	0
331	20250310	144600	139523065	2910	2910	2910	2910	0
332	20250310	144500	139523065	2910	2910	2910	2910	0
333	20250310	144400	139523065	2910	2910	2910	2910	17
334	20250310	144300	139473595	2910	2910	2910	2910	0
335	20250310	144200	139473595	2910	2910	2910	2910	0
336	20250310	144100	139473595	2910	2910	2910	2910	0
337	20250310	144000	139473595	2910	2935	2935	2910	6154
338	20250310	143900	121502535	2940	2940	2940	2940	0
339	20250310	143800	121502535	2940	2940	2940	2940	0
340	20250310	143700	121502535	2940	2935	2940	2935	10
341	20250310	143600	121473180	2935	2935	2935	2935	10
342	20250310	143500	121443830	2935	2935	2935	2935	0
343	20250310	143400	121443830	2935	2935	2935	2935	0
344	20250310	143300	121443830	2935	2935	2935	2935	0
345	20250310	143200	121443830	2935	2935	2935	2935	0
346	20250310	143100	121443830	2935	2935	2935	2935	0
347	20250310	143000	121443830	2935	2935	2935	2935	0
348	20250310	142900	121443830	2935	2940	2940	2935	25
349	20250310	142800	121370355	2945	2945	2945	2945	0
350	20250310	142700	121370355	2945	2945	2945	2945	0
351	20250310	142600	121370355	2945	2945	2945	2945	2
352	20250310	142500	121364465	2945	2945	2945	2945	0
353	20250310	142400	121364465	2945	2945	2945	2945	0
354	20250310	142300	121364465	2945	2945	2945	2945	0
355	20250310	142200	121364465	2945	2945	2945	2945	0
356	20250310	142100	121364465	2945	2945	2945	2945	10
357	20250310	142000	121335015	2945	2945	2945	2945	0
358	20250310	141900	121335015	2945	2945	2945	2945	0
359	20250310	141800	121335015	2945	2945	2945	2945	0
360	20250310	141700	121335015	2945	2945	2945	2945	0
361	20250310	141600	121335015	2945	2945	2945	2945	10
362	20250310	141500	121305565	2945	2945	2945	2945	0
363	20250310	141400	121305565	2945	2945	2945	2945	0
364	20250310	141300	121305565	2945	2945	2945	2945	0
365	20250310	141200	121305565	2945	2945	2945	2945	10
366	20250310	141100	121276115	2950	2950	2950	2950	0
367	20250310	141000	121276115	2950	2950	2950	2950	0
368	20250310	140900	121276115	2950	2950	2950	2950	0
369	20250310	140800	121276115	2950	2950	2950	2950	0
370	20250310	140700	121276115	2950	2950	2950	2950	0
371	20250310	140600	121276115	2950	2952	2952	2950	109
372	20250310	140500	120954385	2955	2955	2955	2955	152
373	20250310	140400	120505225	2952	2952	2952	2952	0
374	20250310	140300	120505225	2952	2952	2952	2952	10
375	20250310	140200	120475705	2955	2955	2955	2955	0
376	20250310	140100	120475705	2955	2955	2955	2955	0
377	20250310	140000	120475705	2955	2955	2955	2955	0
378	20250310	135900	120475705	2955	2955	2955	2955	0
379	20250310	135800	120475705	2955	2955	2955	2955	0
380	20250310	135700	120475705	2955	2955	2955	2955	0
381	20250310	135600	120475705	2955	2955	2955	2955	0
382	20250310	135500	120475705	2955	2955	2955	2955	0
383	20250310	135400	120475705	2955	2955	2955	2955	0
384	20250310	135300	120475705	2955	2955	2955	2955	5
385	20250310	135200	120460930	2955	2955	2955	2955	0
386	20250310	135100	120460930	2955	2955	2955	2955	0
387	20250310	135000	120460930	2955	2955	2955	2955	0
388	20250310	134900	120460930	2955	2955	2955	2955	0
389	20250310	134800	120460930	2955	2955	2955	2955	0
390	20250310	134700	120460930	2955	2955	2955	2955	0
391	20250310	134600	120460930	2955	2955	2955	2955	10
392	20250310	134500	120431380	2955	2955	2955	2955	0
393	20250310	134400	120431380	2955	2955	2955	2955	0
394	20250310	134300	120431380	2955	2955	2955	2955	0
395	20250310	134200	120431380	2955	2955	2955	2950	310
396	20250310	134100	119515360	2980	2980	2980	2980	0
397	20250310	134000	119515360	2980	2980	2980	2980	0
398	20250310	133900	119515360	2980	2980	2980	2980	0
399	20250310	133800	119515360	2980	2980	2980	2980	0
400	20250310	133700	119515360	2980	2980	2980	2980	0
401	20250310	133600	119515360	2980	2980	2980	2980	0
402	20250310	133500	119515360	2980	2980	2980	2980	0
403	20250310	133400	119515360	2980	2980	2980	2980	0
404	20250310	133300	119515360	2980	2980	2980	2980	0
405	20250310	133200	119515360	2980	2980	2980	2980	0
406	20250310	133100	119515360	2980	2980	2980	2980	0
407	20250310	133000	119515360	2980	2980	2980	2980	0
408	20250310	132900	119515360	2980	2980	2980	2980	0
409	20250310	132800	119515360	2980	2955	2980	2955	676
410	20250310	132700	117515430	2915	2915	2915	2915	0
411	20250310	132600	117515430	2915	2940	2940	2915	283
412	20250310	132500	116688705	2960	2960	2960	2960	0
413	20250310	132400	116688705	2960	2960	2960	2960	0
414	20250310	132300	116688705	2960	2960	2960	2960	0
415	20250310	132200	116688705	2960	2960	2960	2960	0
416	20250310	132100	116688705	2960	2960	2960	2960	0
417	20250310	132000	116688705	2960	2960	2960	2960	0
418	20250310	131900	116688705	2960	2960	2960	2960	0
419	20250310	131800	116688705	2960	2960	2960	2960	0
420	20250310	131700	116688705	2960	2960	2960	2960	0
421	20250310	131600	116688705	2960	2960	2960	2960	10
422	20250310	131500	116659105	2960	2960	2960	2960	0
423	20250310	131400	116659105	2960	2960	2960	2960	0
424	20250310	131300	116659105	2960	2960	2960	2960	0
425	20250310	131200	116659105	2960	2960	2960	2960	0
426	20250310	131100	116659105	2960	2960	2960	2960	0
427	20250310	131000	116659105	2960	2960	2960	2960	0
428	20250310	130900	116659105	2960	2960	2960	2960	0
429	20250310	130800	116659105	2960	2960	2960	2960	0
430	20250310	130700	116659105	2960	2960	2960	2960	0
431	20250310	130600	116659105	2960	2960	2960	2960	0
432	20250310	130500	116659105	2960	2960	2960	2960	10
433	20250310	130400	116629505	2960	2960	2960	2960	0
434	20250310	130300	116629505	2960	2960	2960	2960	0
435	20250310	130200	116629505	2960	2960	2960	2960	0
436	20250310	130100	116629505	2960	2960	2960	2960	0
437	20250310	130000	116629505	2960	2960	2960	2960	0
438	20250310	125900	116629505	2960	2960	2960	2960	0
439	20250310	125800	116629505	2960	2960	2960	2960	0
440	20250310	125700	116629505	2960	2960	2960	2960	0
441	20250310	125600	116629505	2960	2960	2960	2960	0
442	20250310	125500	116629505	2960	2960	2960	2960	0
443	20250310	125400	116629505	2960	2960	2960	2960	0
444	20250310	125300	116629505	2960	2960	2960	2960	0
445	20250310	125200	116629505	2960	2960	2960	2960	0
446	20250310	125100	116629505	2960	2960	2960	2960	0
447	20250310	125000	116629505	2960	2960	2960	2960	0
448	20250310	124900	116629505	2960	2960	2960	2960	0
449	20250310	124800	116629505	2960	2960	2960	2960	0
450	20250310	124700	116629505	2960	2960	2960	2960	0
451	20250310	124600	116629505	2960	2960	2960	2960	0
452	20250310	124500	116629505	2960	2960	2960	2960	0
453	20250310	124400	116629505	2960	2960	2960	2960	0
454	20250310	124300	116629505	2960	2960	2960	2960	0
455	20250310	124200	116629505	2960	2960	2960	2960	0
456	20250310	124100	116629505	2960	2960	2960	2960	0
457	20250310	124000	116629505	2960	2960	2960	2960	0
458	20250310	123900	116629505	2960	2960	2960	2960	0
459	20250310	123800	116629505	2960	2960	2960	2960	0
460	20250310	123700	116629505	2960	2960	2960	2960	0
461	20250310	123600	116629505	2960	2960	2960	2960	0
462	20250310	123500	116629505	2960	2960	2960	2960	0
463	20250310	123400	116629505	2960	2960	2960	2960	0
464	20250310	123300	116629505	2960	2960	2960	2960	0
465	20250310	123200	116629505	2960	2960	2960	2960	0
466	20250310	123100	116629505	2960	2960	2960	2960	0
467	20250310	123000	116629505	2960	2960	2960	2960	0
468	20250310	122900	116629505	2960	2960	2960	2960	0
469	20250310	122800	116629505	2960	2960	2960	2960	0
470	20250310	122700	116629505	2960	2960	2960	2960	1
471	20250310	122600	116626545	2920	2920	2920	2920	0
472	20250310	122500	116626545	2920	2920	2920	2920	0
473	20250310	122400	116626545	2920	2925	2925	2910	295
474	20250310	122300	115767800	2925	2925	2925	2925	0
475	20250310	122200	115767800	2925	2925	2925	2925	0
476	20250310	122100	115767800	2925	2925	2925	2925	0
477	20250310	122000	115767800	2925	2925	2925	2925	0
478	20250310	121900	115767800	2925	2925	2925	2925	0
479	20250310	121800	115767800	2925	2925	2925	2925	0
480	20250310	121700	115767800	2925	2925	2925	2925	0
481	20250310	121600	115767800	2925	2955	2955	2925	7131
482	20250310	121500	94848380	2970	2970	2970	2970	0
483	20250310	121400	94848380	2970	2970	2970	2970	0
484	20250310	121300	94848380	2970	2970	2970	2970	0
485	20250310	121200	94848380	2970	2970	2970	2970	0
486	20250310	121100	94848380	2970	2970	2970	2970	0
487	20250310	121000	94848380	2970	2970	2970	2970	0
488	20250310	120900	94848380	2970	2970	2970	2970	0
489	20250310	120800	94848380	2970	2970	2970	2970	0
490	20250310	120700	94848380	2970	2970	2970	2970	0
491	20250310	120600	94848380	2970	2970	2970	2970	0
492	20250310	120500	94848380	2970	2970	2970	2970	0
493	20250310	120400	94848380	2970	2970	2970	2970	0
494	20250310	120300	94848380	2970	2970	2970	2970	0
495	20250310	120200	94848380	2970	2970	2970	2970	0
496	20250310	120100	94848380	2970	2970	2970	2970	50
497	20250310	120000	94699880	2970	2970	2970	2970	21
498	20250310	115900	94637510	2970	2970	2970	2970	0
499	20250310	115800	94637510	2970	2970	2970	2970	2
500	20250310	115700	94631570	2945	2945	2945	2945	0
501	20250310	115600	94631570	2945	2945	2945	2945	0
502	20250310	115500	94631570	2945	2945	2945	2945	0
503	20250310	115400	94631570	2945	2945	2945	2945	0
504	20250310	115300	94631570	2945	2945	2945	2945	0
505	20250310	115200	94631570	2945	2945	2945	2945	0
506	20250310	115100	94631570	2945	2945	2945	2945	0
507	20250310	115000	94631570	2945	2945	2945	2945	0
508	20250310	114900	94631570	2945	2945	2945	2945	0
509	20250310	114800	94631570	2945	2945	2945	2945	0
510	20250310	114700	94631570	2945	2945	2945	2945	129
511	20250310	114600	94251665	2935	2965	2965	2930	8016
512	20250310	114500	70710500	2975	2975	2975	2975	0
513	20250310	114400	70710500	2975	2975	2975	2975	1
514	20250310	114300	70707525	2975	2975	2975	2975	0
515	20250310	114200	70707525	2975	2965	2975	2965	58
516	20250310	114100	70535515	2965	2965	2965	2965	1
517	20250310	114000	70532550	2960	2960	2960	2960	0
518	20250310	113900	70532550	2960	2960	2960	2960	0
519	20250310	113800	70532550	2960	2960	2960	2960	0
520	20250310	113700	70532550	2960	2960	2960	2960	0
521	20250310	113600	70532550	2960	2960	2960	2960	0
522	20250310	113500	70532550	2960	2960	2960	2960	0
523	20250310	113400	70532550	2960	2960	2960	2960	0
524	20250310	113300	70532550	2960	2960	2960	2960	0
525	20250310	113200	70532550	2960	2960	2960	2960	0
526	20250310	113100	70532550	2960	2960	2960	2960	0
527	20250310	113000	70532550	2960	2960	2960	2960	0
528	20250310	112900	70532550	2960	2960	2960	2960	0
529	20250310	112800	70532550	2960	2960	2960	2960	0
530	20250310	112700	70532550	2960	2960	2960	2960	81
531	20250310	112600	70292790	2960	2960	2960	2960	0
532	20250310	112500	70292790	2960	2960	2960	2960	0
533	20250310	112400	70292790	2960	2960	2960	2960	0
534	20250310	112300	70292790	2960	2960	2960	2960	0
535	20250310	112200	70292790	2960	2945	2960	2945	110
536	20250310	112100	69968690	2945	2945	2945	2945	0
537	20250310	112000	69968690	2945	2945	2945	2945	0
538	20250310	111900	69968690	2945	2945	2945	2945	28
539	20250310	111800	69886230	2945	2945	2945	2945	0
540	20250310	111700	69886230	2945	2945	2945	2945	0
541	20250310	111600	69886230	2945	2945	2945	2945	0
542	20250310	111500	69886230	2945	2945	2945	2945	0
543	20250310	111400	69886230	2945	2945	2945	2945	0
544	20250310	111300	69886230	2945	2945	2945	2945	0
545	20250310	111200	69886230	2945	2945	2945	2945	0
546	20250310	111100	69886230	2945	2950	2950	2945	2
547	20250310	111000	69880335	2955	2955	2955	2955	0
548	20250310	110900	69880335	2955	2955	2955	2955	100
549	20250310	110800	69584835	2945	2945	2945	2945	0
550	20250310	110700	69584835	2945	2945	2945	2945	0
551	20250310	110600	69584835	2945	2945	2945	2945	0
552	20250310	110500	69584835	2945	2945	2945	2945	0
553	20250310	110400	69584835	2945	2945	2945	2945	0
554	20250310	110300	69584835	2945	2945	2945	2945	0
555	20250310	110200	69584835	2945	2945	2945	2945	0
556	20250310	110100	69584835	2945	2945	2945	2945	0
557	20250310	110000	69584835	2945	2945	2945	2945	0
558	20250310	105900	69584835	2945	2945	2945	2945	0
559	20250310	105800	69584835	2945	2945	2945	2945	0
560	20250310	105700	69584835	2945	2945	2945	2945	0
561	20250310	105600	69584835	2945	2945	2945	2945	0
562	20250310	105500	69584835	2945	2945	2945	2945	0
563	20250310	105400	69584835	2945	2945	2945	2945	0
564	20250310	105300	69584835	2945	2945	2945	2945	5
565	20250310	105200	69570110	2945	2945	2945	2945	0
566	20250310	105100	69570110	2945	2945	2945	2945	9
567	20250310	105000	69543605	2950	2950	2950	2950	0
568	20250310	104900	69543605	2950	2950	2950	2950	6
569	20250310	104800	69525905	2955	2955	2955	2955	0
570	20250310	104700	69525905	2955	2955	2955	2955	0
571	20250310	104600	69525905	2955	2955	2955	2955	0
572	20250310	104500	69525905	2955	2955	2955	2955	3
573	20250310	104400	69517040	2950	2950	2950	2950	0
574	20250310	104300	69517040	2950	2950	2950	2950	50
575	20250310	104200	69369540	2950	2950	2950	2950	0
576	20250310	104100	69369540	2950	2950	2950	2950	10
577	20250310	104000	69340040	2945	2945	2945	2945	0
578	20250310	103900	69340040	2945	2945	2945	2945	0
579	20250310	103800	69340040	2945	2945	2945	2945	0
580	20250310	103700	69340040	2945	2945	2945	2945	0
581	20250310	103600	69340040	2945	2945	2945	2945	10
582	20250310	103500	69310590	2945	2945	2945	2945	0
583	20250310	103400	69310590	2945	2945	2945	2945	0
584	20250310	103300	69310590	2945	2945	2945	2945	0
585	20250310	103200	69310590	2945	2945	2945	2945	0
586	20250310	103100	69310590	2945	2945	2945	2945	10
587	20250310	103000	69281140	2950	2950	2950	2950	0
588	20250310	102900	69281140	2950	2950	2950	2950	0
589	20250310	102800	69281140	2950	2950	2950	2950	169
590	20250310	102700	68782590	2950	2950	2950	2950	15
591	20250310	102600	68738340	2955	2955	2955	2955	0
592	20250310	102500	68738340	2955	2955	2955	2955	0
593	20250310	102400	68738340	2955	2950	2955	2950	12
594	20250310	102300	68702885	2945	2945	2945	2945	8
595	20250310	102200	68679325	2945	2945	2945	2945	0
596	20250310	102100	68679325	2945	2945	2945	2945	2
597	20250310	102000	68673435	2925	2925	2925	2925	0
598	20250310	101900	68673435	2925	2925	2925	2925	0
599	20250310	101800	68673435	2925	2925	2925	2925	0
600	20250310	101700	68673435	2925	2925	2925	2925	0
601	20250310	101600	68673435	2925	2925	2925	2925	0
602	20250310	101500	68673435	2925	2950	2950	2925	6123
603	20250310	101400	50697810	2965	2965	2965	2965	9
604	20250310	101300	50671125	2940	2940	2940	2940	0
605	20250310	101200	50671125	2940	2965	2965	2940	7000
606	20250310	101100	30024145	2980	2980	2980	2980	0
607	20250310	101000	30024145	2980	2980	2980	2980	0
608	20250310	100900	30024145	2980	2980	2980	2980	0
609	20250310	100800	30024145	2980	2975	2980	2975	30
610	20250310	100700	29934795	2970	2970	2970	2970	1
611	20250310	100600	29931825	2980	2980	2980	2980	0
612	20250310	100500	29931825	2980	2960	2980	2960	2
613	20250310	100400	29925885	2960	2960	2960	2960	46
614	20250310	100300	29789725	2960	2985	2985	2960	3953
615	20250310	100200	18076030	2985	2985	2985	2985	1
616	20250310	100100	18073045	2980	2980	2980	2980	76
617	20250310	100000	17846565	2985	2985	2985	2985	2
618	20250310	095900	17840595	2980	2980	2980	2980	1
619	20250310	095800	17837615	2975	2975	2975	2975	1
620	20250310	095700	17834640	2975	2975	2975	2975	0
621	20250310	095600	17834640	2975	2975	2975	2975	0
622	20250310	095500	17834640	2975	2975	2975	2975	0
623	20250310	095400	17834640	2975	2975	2975	2975	0
624	20250310	095300	17834640	2975	2975	2975	2975	0
625	20250310	095200	17834640	2975	2975	2975	2975	0
626	20250310	095100	17834640	2975	2975	2975	2975	0
627	20250310	095000	17834640	2975	2975	2975	2975	0
628	20250310	094900	17834640	2975	2975	2975	2975	0
629	20250310	094800	17834640	2975	2970	2975	2970	2
630	20250310	094700	17828695	2965	2965	2965	2965	1
631	20250310	094600	17825730	2960	2960	2960	2960	0
632	20250310	094500	17825730	2960	2960	2960	2960	0
633	20250310	094400	17825730	2960	2960	2960	2960	0
634	20250310	094300	17825730	2960	2960	2960	2960	0
635	20250310	094200	17825730	2960	2960	2960	2960	0
636	20250310	094100	17825730	2960	2960	2960	2960	0
637	20250310	094000	17825730	2960	2960	2960	2960	0
638	20250310	093900	17825730	2960	2960	2960	2960	227
639	20250310	093800	17153810	2960	2960	2960	2960	114
640	20250310	093700	16816370	2960	2965	2965	2960	2701
641	20250310	093600	8821350	2970	2970	2970	2970	0
642	20250310	093500	8821350	2970	2970	2970	2970	0
643	20250310	093400	8821350	2970	2970	2970	2970	306
644	20250310	093300	7912530	2965	2965	2965	2965	0
645	20250310	093200	7912530	2965	2965	2965	2965	0
646	20250310	093100	7912530	2965	2965	2965	2965	96
647	20250310	093000	7627890	2960	2960	2960	2960	0
648	20250310	092900	7627890	2960	2960	2960	2960	0
649	20250310	092800	7627890	2960	2960	2960	2960	0
650	20250310	092700	7627890	2960	2960	2960	2960	311
651	20250310	092600	6707330	2960	2960	2960	2960	0
652	20250310	092500	6707330	2960	2960	2960	2960	0
653	20250310	092400	6707330	2960	2970	2970	2960	921
654	20250310	092300	3978230	2970	2970	2970	2970	0
655	20250310	092200	3978230	2970	2970	2970	2970	0
656	20250310	092100	3978230	2970	2970	2970	2970	0
657	20250310	092000	3978230	2970	2970	2970	2970	1
658	20250310	091900	3975260	2960	2960	2960	2960	0
659	20250310	091800	3975260	2960	2960	2960	2960	0
660	20250310	091700	3975260	2960	2960	2960	2960	0
661	20250310	091600	3975260	2960	2960	2960	2960	0
662	20250310	091500	3975260	2960	2960	2960	2960	0
663	20250310	091400	3975260	2960	2960	2960	2960	0
664	20250310	091300	3975260	2960	2960	2960	2960	0
665	20250310	091200	3975260	2960	2960	2960	2960	0
666	20250310	091100	3975260	2960	2960	2960	2960	0
667	20250310	091000	3975260	2960	2960	2960	2960	0
668	20250310	090900	3975260	2960	2960	2960	2960	0
669	20250310	090800	3975260	2960	2960	2960	2960	0
670	20250310	090700	3975260	2960	2960	2960	2960	0
671	20250310	090600	3975260	2960	2960	2960	2960	0
672	20250310	090500	3975260	2960	2960	2960	2960	0
673	20250310	090400	3975260	2960	2960	2960	2960	0
674	20250310	090300	3975260	2960	3000	3000	2960	1000
675	20250310	090200	1001550	3035	3035	3035	3035	0
676	20250310	090100	1001550	3035	3035	3035	3035	0
677	20250310	090000	1001550	3035	3035	3035	3035	330