KissMeData/067730/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	194900	192680140	2975	2975	2975	2975	1068
3	20250310	194800	192680140	2975	2975	2975	2975	0
4	20250310	194700	192680140	2975	2975	2975	2975	0
5	20250310	194600	192680140	2975	2975	2975	2975	0
6	20250310	194500	192680140	2975	2975	2975	2975	0
7	20250310	194400	192680140	2975	2975	2975	2975	0
8	20250310	194300	192680140	2975	2975	2975	2975	0
9	20250310	194200	192680140	2975	2975	2975	2975	0
10	20250310	194100	192680140	2975	2975	2975	2975	0
11	20250310	194000	192680140	2975	2975	2975	2975	0
12	20250310	193900	192680140	2975	2975	2975	2975	0
13	20250310	193800	192680140	2975	2975	2975	2975	0
14	20250310	193700	192680140	2975	2975	2975	2975	0
15	20250310	193600	192680140	2975	2975	2975	2975	0
16	20250310	193500	192680140	2975	2975	2975	2975	0
17	20250310	193400	192680140	2975	2975	2975	2975	0
18	20250310	193300	192680140	2975	2975	2975	2975	0
19	20250310	193200	192680140	2975	2975	2975	2975	0
20	20250310	193100	192680140	2975	2975	2975	2975	0
21	20250310	193000	192680140	2975	2975	2975	2975	0
22	20250310	192900	192680140	2975	2975	2975	2975	0
23	20250310	192800	192680140	2975	2975	2975	2975	0
24	20250310	192700	192680140	2975	2975	2975	2975	0
25	20250310	192600	192680140	2975	2975	2975	2975	0
26	20250310	192500	192680140	2975	2975	2975	2975	0
27	20250310	192400	192680140	2975	2975	2975	2975	0
28	20250310	192300	192680140	2975	2975	2975	2975	0
29	20250310	192200	192680140	2975	2975	2975	2975	0
30	20250310	192100	192680140	2975	2975	2975	2975	0
31	20250310	192000	192680140	2975	2975	2975	2975	0
32	20250310	191900	192680140	2975	2975	2975	2975	1068
33	20250310	191800	192680140	2975	2975	2975	2975	0
34	20250310	191700	192680140	2975	2975	2975	2975	0
35	20250310	191600	192680140	2975	2975	2975	2975	0
36	20250310	191500	192680140	2975	2975	2975	2975	0
37	20250310	191400	192680140	2975	2975	2975	2975	0
38	20250310	191300	192680140	2975	2975	2975	2975	0
39	20250310	191200	192680140	2975	2975	2975	2975	0
40	20250310	191100	192680140	2975	2975	2975	2975	0
41	20250310	191000	192680140	2975	2975	2975	2975	0
42	20250310	190900	192680140	2975	2975	2975	2975	0
43	20250310	190800	192680140	2975	2975	2975	2975	0
44	20250310	190700	192680140	2975	2975	2975	2975	0
45	20250310	190600	192680140	2975	2975	2975	2975	0
46	20250310	190500	192680140	2975	2975	2975	2975	0
47	20250310	190400	192680140	2975	2975	2975	2975	0
48	20250310	190300	192680140	2975	2975	2975	2975	0
49	20250310	190200	192680140	2975	2975	2975	2975	0
50	20250310	190100	192680140	2975	2975	2975	2975	0
51	20250310	190000	192680140	2975	2975	2975	2975	0
52	20250310	185900	192680140	2975	2975	2975	2975	0
53	20250310	185800	192680140	2975	2975	2975	2975	0
54	20250310	185700	192680140	2975	2975	2975	2975	0
55	20250310	185600	192680140	2975	2975	2975	2975	0
56	20250310	185500	192680140	2975	2975	2975	2975	0
57	20250310	185400	192680140	2975	2975	2975	2975	0
58	20250310	185300	192680140	2975	2975	2975	2975	0
59	20250310	185200	192680140	2975	2975	2975	2975	0
60	20250310	185100	192680140	2975	2975	2975	2975	0
61	20250310	185000	192680140	2975	2975	2975	2975	0
62	20250310	184900	192680140	2975	2975	2975	2975	1068
63	20250310	184800	192680140	2975	2975	2975	2975	0
64	20250310	184700	192680140	2975	2975	2975	2975	0
65	20250310	184600	192680140	2975	2975	2975	2975	0
66	20250310	184500	192680140	2975	2975	2975	2975	0
67	20250310	184400	192680140	2975	2975	2975	2975	0
68	20250310	184300	192680140	2975	2975	2975	2975	0
69	20250310	184200	192680140	2975	2975	2975	2975	0
70	20250310	184100	192680140	2975	2975	2975	2975	0
71	20250310	184000	192680140	2975	2975	2975	2975	0
72	20250310	183900	192680140	2975	2975	2975	2975	0
73	20250310	183800	192680140	2975	2975	2975	2975	0
74	20250310	183700	192680140	2975	2975	2975	2975	0
75	20250310	183600	192680140	2975	2975	2975	2975	0
76	20250310	183500	192680140	2975	2975	2975	2975	0
77	20250310	183400	192680140	2975	2975	2975	2975	0
78	20250310	183300	192680140	2975	2975	2975	2975	0
79	20250310	183200	192680140	2975	2975	2975	2975	0
80	20250310	183100	192680140	2975	2975	2975	2975	0
81	20250310	183000	192680140	2975	2975	2975	2975	0
82	20250310	182900	192680140	2975	2975	2975	2975	0
83	20250310	182800	192680140	2975	2975	2975	2975	0
84	20250310	182700	192680140	2975	2975	2975	2975	0
85	20250310	182600	192680140	2975	2975	2975	2975	0
86	20250310	182500	192680140	2975	2975	2975	2975	0
87	20250310	182400	192680140	2975	2975	2975	2975	0
88	20250310	182300	192680140	2975	2975	2975	2975	0
89	20250310	182200	192680140	2975	2975	2975	2975	0
90	20250310	182100	192680140	2975	2975	2975	2975	0
91	20250310	182000	192680140	2975	2975	2975	2975	0
92	20250310	181900	192680140	2975	2975	2975	2975	1068
93	20250310	181800	192680140	2975	2975	2975	2975	0
94	20250310	181700	192680140	2975	2975	2975	2975	0
95	20250310	181600	192680140	2975	2975	2975	2975	0
96	20250310	181500	192680140	2975	2975	2975	2975	0
97	20250310	181400	192680140	2975	2975	2975	2975	0
98	20250310	181300	192680140	2975	2975	2975	2975	0
99	20250310	181200	192680140	2975	2975	2975	2975	0
100	20250310	181100	192680140	2975	2975	2975	2975	0
101	20250310	181000	192680140	2975	2975	2975	2975	0
102	20250310	180900	192680140	2975	2975	2975	2975	0
103	20250310	180800	192680140	2975	2975	2975	2975	0
104	20250310	180700	192680140	2975	2975	2975	2975	0
105	20250310	180600	192680140	2975	2975	2975	2975	0
106	20250310	180500	192680140	2975	2975	2975	2975	0
107	20250310	180400	192680140	2975	2975	2975	2975	0
108	20250310	180300	192680140	2975	2975	2975	2975	0
109	20250310	180200	192680140	2975	2975	2975	2975	0
110	20250310	180100	192680140	2975	2975	2975	2975	0
111	20250310	180000	192680140	2975	2975	2975	2975	0
112	20250310	175900	192680140	2975	2975	2975	2975	0
113	20250310	175800	192680140	2975	2975	2975	2975	0
114	20250310	175700	192680140	2975	2975	2975	2975	0
115	20250310	175600	192680140	2975	2975	2975	2975	0
116	20250310	175500	192680140	2975	2975	2975	2975	0
117	20250310	175400	192680140	2975	2975	2975	2975	0
118	20250310	175300	192680140	2975	2975	2975	2975	0
119	20250310	175200	192680140	2975	2975	2975	2975	0
120	20250310	175100	192680140	2975	2975	2975	2975	0
121	20250310	175000	192680140	2975	2975	2975	2975	0
122	20250310	174900	192680140	2975	2975	2975	2975	1068
123	20250310	174800	192680140	2975	2975	2975	2975	0
124	20250310	174700	192680140	2975	2975	2975	2975	0
125	20250310	174600	192680140	2975	2975	2975	2975	0
126	20250310	174500	192680140	2975	2975	2975	2975	0
127	20250310	174400	192680140	2975	2975	2975	2975	0
128	20250310	174300	192680140	2975	2975	2975	2975	0
129	20250310	174200	192680140	2975	2975	2975	2975	0
130	20250310	174100	192680140	2975	2975	2975	2975	0
131	20250310	174000	192680140	2975	2975	2975	2975	0
132	20250310	173900	192680140	2975	2975	2975	2975	0
133	20250310	173800	192680140	2975	2975	2975	2975	0
134	20250310	173700	192680140	2975	2975	2975	2975	0
135	20250310	173600	192680140	2975	2975	2975	2975	0
136	20250310	173500	192680140	2975	2975	2975	2975	0
137	20250310	173400	192680140	2975	2975	2975	2975	0
138	20250310	173300	192680140	2975	2975	2975	2975	0
139	20250310	173200	192680140	2975	2975	2975	2975	0
140	20250310	173100	192680140	2975	2975	2975	2975	0
141	20250310	173000	192680140	2975	2975	2975	2975	0
142	20250310	172900	192680140	2975	2975	2975	2975	0
143	20250310	172800	192680140	2975	2975	2975	2975	0
144	20250310	172700	192680140	2975	2975	2975	2975	0
145	20250310	172600	192680140	2975	2975	2975	2975	0
146	20250310	172500	192680140	2975	2975	2975	2975	0
147	20250310	172400	192680140	2975	2975	2975	2975	0
148	20250310	172300	192680140	2975	2975	2975	2975	0
149	20250310	172200	192680140	2975	2975	2975	2975	0
150	20250310	172100	192680140	2975	2975	2975	2975	0
151	20250310	172000	192680140	2975	2975	2975	2975	0
152	20250310	171900	192680140	2975	2975	2975	2975	1068
153	20250310	171800	192680140	2975	2975	2975	2975	0
154	20250310	171700	192680140	2975	2975	2975	2975	0
155	20250310	171600	192680140	2975	2975	2975	2975	0
156	20250310	171500	192680140	2975	2975	2975	2975	0
157	20250310	171400	192680140	2975	2975	2975	2975	0
158	20250310	171300	192680140	2975	2975	2975	2975	0
159	20250310	171200	192680140	2975	2975	2975	2975	0
160	20250310	171100	192680140	2975	2975	2975	2975	0
161	20250310	171000	192680140	2975	2975	2975	2975	0
162	20250310	170900	192680140	2975	2975	2975	2975	0
163	20250310	170800	192680140	2975	2975	2975	2975	0
164	20250310	170700	192680140	2975	2975	2975	2975	0
165	20250310	170600	192680140	2975	2975	2975	2975	0
166	20250310	170500	192680140	2975	2975	2975	2975	0
167	20250310	170400	192680140	2975	2975	2975	2975	0
168	20250310	170300	192680140	2975	2975	2975	2975	0
169	20250310	170200	192680140	2975	2975	2975	2975	0
170	20250310	170100	192680140	2975	2975	2975	2975	0
171	20250310	170000	192680140	2975	2975	2975	2975	0
172	20250310	165900	192680140	2975	2975	2975	2975	0
173	20250310	165800	192680140	2975	2975	2975	2975	0
174	20250310	165700	192680140	2975	2975	2975	2975	0
175	20250310	165600	192680140	2975	2975	2975	2975	0
176	20250310	165500	192680140	2975	2975	2975	2975	0
177	20250310	165400	192680140	2975	2975	2975	2975	0
178	20250310	165300	192680140	2975	2975	2975	2975	0
179	20250310	165200	192680140	2975	2975	2975	2975	0
180	20250310	165100	192680140	2975	2975	2975	2975	0
181	20250310	165000	192680140	2975	2975	2975	2975	0
182	20250310	164900	192680140	2975	2975	2975	2975	1068
183	20250310	164800	192680140	2975	2975	2975	2975	0
184	20250310	164700	192680140	2975	2975	2975	2975	0
185	20250310	164600	192680140	2975	2975	2975	2975	0
186	20250310	164500	192680140	2975	2975	2975	2975	0
187	20250310	164400	192680140	2975	2975	2975	2975	0
188	20250310	164300	192680140	2975	2975	2975	2975	0
189	20250310	164200	192680140	2975	2975	2975	2975	0
190	20250310	164100	192680140	2975	2975	2975	2975	0
191	20250310	164000	192680140	2975	2975	2975	2975	0
192	20250310	163900	192680140	2975	2975	2975	2975	0
193	20250310	163800	192680140	2975	2975	2975	2975	0
194	20250310	163700	192680140	2975	2975	2975	2975	0
195	20250310	163600	192680140	2975	2975	2975	2975	0
196	20250310	163500	192680140	2975	2975	2975	2975	0
197	20250310	163400	192680140	2975	2975	2975	2975	0
198	20250310	163300	192680140	2975	2975	2975	2975	0
199	20250310	163200	192680140	2975	2975	2975	2975	0
200	20250310	163100	192680140	2975	2975	2975	2975	0
201	20250310	163000	192680140	2975	2975	2975	2975	0
202	20250310	162900	192680140	2975	2975	2975	2975	0
203	20250310	162800	192680140	2975	2975	2975	2975	0
204	20250310	162700	192680140	2975	2975	2975	2975	0
205	20250310	162600	192680140	2975	2975	2975	2975	0
206	20250310	162500	192680140	2975	2975	2975	2975	0
207	20250310	162400	192680140	2975	2975	2975	2975	0
208	20250310	162300	192680140	2975	2975	2975	2975	0
209	20250310	162200	192680140	2975	2975	2975	2975	0
210	20250310	162100	192680140	2975	2975	2975	2975	0
211	20250310	162000	192680140	2975	2975	2975	2975	0
212	20250310	161900	192680140	2975	2975	2975	2975	1068
213	20250310	161800	192680140	2975	2975	2975	2975	0
214	20250310	161700	192680140	2975	2975	2975	2975	0
215	20250310	161600	192680140	2975	2975	2975	2975	0
216	20250310	161500	192680140	2975	2975	2975	2975	0
217	20250310	161400	192680140	2975	2975	2975	2975	0
218	20250310	161300	192680140	2975	2975	2975	2975	0
219	20250310	161200	192680140	2975	2975	2975	2975	0
220	20250310	161100	192680140	2975	2975	2975	2975	0
221	20250310	161000	192680140	2975	2975	2975	2975	0
222	20250310	160900	192680140	2975	2975	2975	2975	0
223	20250310	160800	192680140	2975	2975	2975	2975	0
224	20250310	160700	192680140	2975	2975	2975	2975	0
225	20250310	160600	192680140	2975	2975	2975	2975	0
226	20250310	160500	192680140	2975	2975	2975	2975	0
227	20250310	160400	192680140	2975	2975	2975	2975	0
228	20250310	160300	192680140	2975	2975	2975	2975	0
229	20250310	160200	192680140	2975	2975	2975	2975	0
230	20250310	160100	192680140	2975	2975	2975	2975	0
231	20250310	160000	192680140	2975	2975	2975	2975	0
232	20250310	155900	192680140	2975	2975	2975	2975	0
233	20250310	155800	192680140	2975	2975	2975	2975	0
234	20250310	155700	192680140	2975	2975	2975	2975	0
235	20250310	155600	192680140	2975	2975	2975	2975	0
236	20250310	155500	192680140	2975	2975	2975	2975	0
237	20250310	155400	192680140	2975	2975	2975	2975	0
238	20250310	155300	192680140	2975	2975	2975	2975	0
239	20250310	155200	192680140	2975	2975	2975	2975	0
240	20250310	155100	192680140	2975	2975	2975	2975	0
241	20250310	155000	192680140	2975	2975	2975	2975	0
242	20250310	154900	192680140	2975	2975	2975	2975	1068
243	20250310	154800	192680140	2975	2975	2975	2975	0
244	20250310	154700	192680140	2975	2975	2975	2975	0
245	20250310	154600	192680140	2975	2975	2975	2975	0
246	20250310	154500	192680140	2975	2975	2975	2975	0
247	20250310	154400	192680140	2975	2975	2975	2975	0
248	20250310	154300	192680140	2975	2975	2975	2975	0
249	20250310	154200	192680140	2975	2975	2975	2975	0
250	20250310	154100	192680140	2975	2975	2975	2975	0
251	20250310	154000	192680140	2975	2975	2975	2975	0
252	20250310	153900	192680140	2975	2975	2975	2975	0
253	20250310	153800	192680140	2975	2975	2975	2975	0
254	20250310	153700	192680140	2975	2975	2975	2975	0
255	20250310	153600	192680140	2975	2975	2975	2975	0
256	20250310	153500	192680140	2975	2975	2975	2975	0
257	20250310	153400	192680140	2975	2975	2975	2975	0
258	20250310	153300	192680140	2975	2975	2975	2975	0
259	20250310	153200	192680140	2975	2975	2975	2975	0
260	20250310	153100	192680140	2975	2975	2975	2975	0
261	20250310	153000	192680140	2975	2975	2975	2975	1068
262	20250310	152900	189502840	3000	3000	3000	3000	0
263	20250310	152800	189502840	3000	3000	3000	3000	0
264	20250310	152700	189502840	3000	3000	3000	3000	0
265	20250310	152600	189502840	3000	3000	3000	3000	0
266	20250310	152500	189502840	3000	3000	3000	3000	0
267	20250310	152400	189502840	3000	3000	3000	3000	0
268	20250310	152300	189502840	3000	3000	3000	3000	0
269	20250310	152200	189502840	3000	3000	3000	3000	0
270	20250310	152100	189502840	3000	3000	3000	3000	0
271	20250310	152000	189502840	3000	3000	3000	3000	0
272	20250310	151900	189502840	3000	2995	3000	2975	219
273	20250310	151800	188847260	3000	3000	3000	3000	0
274	20250310	151700	188847260	3000	3000	3000	3000	0
275	20250310	151600	188847260	3000	2975	3000	2975	11
276	20250310	151500	188814385	2995	2995	3000	2975	17
277	20250310	151400	188763430	2995	2995	2995	2995	2
278	20250310	151300	188757440	2990	2990	2990	2990	5
279	20250310	151200	188742490	2990	2990	2990	2975	4
280	20250310	151100	188730545	3000	3000	3000	3000	0
281	20250310	151000	188730545	3000	3000	3000	3000	1
282	20250310	150900	188727545	3005	3005	3005	3005	0
283	20250310	150800	188727545	3005	3005	3005	3005	0
284	20250310	150700	188727545	3005	3000	3005	3000	101
285	20250310	150600	188424540	3010	2980	3010	2980	59
286	20250310	150500	188248370	2980	2980	2980	2980	0
287	20250310	150400	188248370	2980	3005	3005	2965	1317
288	20250310	150300	184329240	3005	3005	3005	3005	0
289	20250310	150200	184329240	3005	3005	3005	3005	0
290	20250310	150100	184329240	3005	3005	3005	3005	0
291	20250310	150000	184329240	3005	3000	3005	2995	46
292	20250310	145900	184191450	3010	3010	3010	3010	0
293	20250310	145800	184191450	3010	3010	3010	3010	0
294	20250310	145700	184191450	3010	3010	3010	3010	0
295	20250310	145600	184191450	3010	3005	3010	3005	4
296	20250310	145500	184179425	3000	3000	3000	3000	30
297	20250310	145400	184089425	3015	3015	3015	3015	0
298	20250310	145300	184089425	3015	3015	3015	3015	0
299	20250310	145200	184089425	3015	3015	3015	3015	0
300	20250310	145100	184089425	3015	3015	3015	3015	0
301	20250310	145000	184089425	3015	3015	3015	3015	1
302	20250310	144900	184086410	3010	3010	3010	3010	173
303	20250310	144800	183565680	3010	3010	3010	3010	358
304	20250310	144700	182488100	3010	3010	3010	3010	0
305	20250310	144600	182488100	3010	3010	3010	3010	0
306	20250310	144500	182488100	3010	3010	3010	3010	0
307	20250310	144400	182488100	3010	3010	3010	3010	0
308	20250310	144300	182488100	3010	3005	3010	3005	2
309	20250310	144200	182482085	3000	3005	3005	3000	38
310	20250310	144100	182368035	3005	3005	3005	3005	0
311	20250310	144000	182368035	3005	3005	3005	3005	28
312	20250310	143900	182283895	3010	3010	3010	3010	0
313	20250310	143800	182283895	3010	3010	3010	3010	0
314	20250310	143700	182283895	3010	3005	3010	3005	501
315	20250310	143600	180775890	3010	3025	3025	3010	6
316	20250310	143500	180757775	3000	3010	3010	3000	35
317	20250310	143400	180652620	3025	3025	3025	3025	0
318	20250310	143300	180652620	3025	3025	3025	3025	0
319	20250310	143200	180652620	3025	3025	3025	3025	0
320	20250310	143100	180652620	3025	3025	3025	3025	8
321	20250310	143000	180628420	3030	3030	3030	3030	7
322	20250310	142900	180607210	3035	3035	3035	3035	0
323	20250310	142800	180607210	3035	3020	3040	3020	420
324	20250310	142700	179338545	3040	3035	3045	3015	44
325	20250310	142600	179205500	3045	3045	3050	3020	2857
326	20250310	142500	170552240	3050	3045	3050	3045	2
327	20250310	142400	170546145	3050	3050	3050	3050	0
328	20250310	142300	170546145	3050	2990	3050	2990	5658
329	20250310	142200	153417960	2990	2990	2990	2990	0
330	20250310	142100	153417960	2990	2975	2990	2975	20
331	20250310	142000	153358390	2975	2975	2975	2975	0
332	20250310	141900	153358390	2975	2975	2975	2975	94
333	20250310	141800	153078740	2980	2980	2980	2980	0
334	20250310	141700	153078740	2980	2980	2980	2980	0
335	20250310	141600	153078740	2980	2980	2980	2980	1
336	20250310	141500	153075760	2985	2985	2985	2985	0
337	20250310	141400	153075760	2985	2985	2985	2985	0
338	20250310	141300	153075760	2985	2985	2985	2985	0
339	20250310	141200	153075760	2985	2985	2985	2985	8
340	20250310	141100	153051880	2990	2990	2990	2990	0
341	20250310	141000	153051880	2990	2990	2990	2990	0
342	20250310	140900	153051880	2990	2990	2990	2990	0
343	20250310	140800	153051880	2990	2990	2990	2990	0
344	20250310	140700	153051880	2990	2990	2990	2990	0
345	20250310	140600	153051880	2990	2990	2990	2990	6
346	20250310	140500	153033940	2995	2995	2995	2995	0
347	20250310	140400	153033940	2995	2995	2995	2995	1
348	20250310	140300	153030945	2990	2990	2990	2990	0
349	20250310	140200	153030945	2990	2990	2990	2990	0
350	20250310	140100	153030945	2990	2990	2990	2990	0
351	20250310	140000	153030945	2990	2990	2990	2990	0
352	20250310	135900	153030945	2990	2990	2990	2990	0
353	20250310	135800	153030945	2990	2990	2990	2990	10
354	20250310	135700	153001045	2990	2990	2990	2990	0
355	20250310	135600	153001045	2990	2990	2990	2990	0
356	20250310	135500	153001045	2990	2990	2990	2990	1
357	20250310	135400	152998055	2995	2995	2995	2995	0
358	20250310	135300	152998055	2995	2990	2995	2990	143
359	20250310	135200	152569885	2990	2990	2990	2990	1
360	20250310	135100	152566895	2990	2990	2990	2990	0
361	20250310	135000	152566895	2990	2990	2990	2990	0
362	20250310	134900	152566895	2990	2990	2990	2990	7
363	20250310	134800	152545965	2975	2975	2975	2975	10
364	20250310	134700	152516215	2985	2985	2985	2985	0
365	20250310	134600	152516215	2985	2985	2985	2985	0
366	20250310	134500	152516215	2985	2985	2985	2985	163
367	20250310	134400	152029660	2985	2985	2985	2985	10
368	20250310	134300	151999810	2990	2990	2990	2990	0
369	20250310	134200	151999810	2990	2990	2990	2990	0
370	20250310	134100	151999810	2990	2990	2990	2990	0
371	20250310	134000	151999810	2990	2990	2990	2990	0
372	20250310	133900	151999810	2990	2990	2990	2990	0
373	20250310	133800	151999810	2990	2990	2990	2990	50
374	20250310	133700	151850310	2990	2990	2990	2990	0
375	20250310	133600	151850310	2990	2990	2990	2990	0
376	20250310	133500	151850310	2990	2990	2990	2990	0
377	20250310	133400	151850310	2990	2990	2990	2990	0
378	20250310	133300	151850310	2990	2990	2990	2990	0
379	20250310	133200	151850310	2990	2990	2990	2990	0
380	20250310	133100	151850310	2990	2990	2990	2990	0
381	20250310	133000	151850310	2990	2990	2990	2990	0
382	20250310	132900	151850310	2990	2990	2990	2990	0
383	20250310	132800	151850310	2990	2990	2990	2990	602
384	20250310	132700	150050330	2995	2995	2995	2995	0
385	20250310	132600	150050330	2995	2995	2995	2995	0
386	20250310	132500	150050330	2995	2995	2995	2995	0
387	20250310	132400	150050330	2995	2995	2995	2995	5
388	20250310	132300	150035355	2995	2995	2995	2995	0
389	20250310	132200	150035355	2995	2995	2995	2995	0
390	20250310	132100	150035355	2995	2995	2995	2995	5
391	20250310	132000	150020380	2995	2995	2995	2995	0
392	20250310	131900	150020380	2995	2995	2995	2995	0
393	20250310	131800	150020380	2995	2995	2995	2995	0
394	20250310	131700	150020380	2995	2995	2995	2995	0
395	20250310	131600	150020380	2995	2995	2995	2995	0
396	20250310	131500	150020380	2995	2995	2995	2995	0
397	20250310	131400	150020380	2995	2995	2995	2995	0
398	20250310	131300	150020380	2995	2975	2995	2965	1290
399	20250310	131200	146193730	2995	2990	2995	2990	500
400	20250310	131100	144696285	2990	2990	2990	2990	0
401	20250310	131000	144696285	2990	2990	2990	2990	0
402	20250310	130900	144696285	2990	2990	2990	2990	32
403	20250310	130800	144600605	2990	2990	2990	2990	0
404	20250310	130700	144600605	2990	2990	2990	2990	0
405	20250310	130600	144600605	2990	2990	2990	2990	0
406	20250310	130500	144600605	2990	2990	2990	2990	0
407	20250310	130400	144600605	2990	2990	2990	2990	0
408	20250310	130300	144600605	2990	2990	2990	2990	111
409	20250310	130200	144268715	2990	2990	2990	2990	0
410	20250310	130100	144268715	2990	2990	2990	2990	157
411	20250310	130000	143799285	2990	2990	2990	2990	8
412	20250310	125900	143775365	2990	2990	2990	2990	21
413	20250310	125800	143712575	2990	2990	2990	2990	0
414	20250310	125700	143712575	2990	2990	2990	2990	0
415	20250310	125600	143712575	2990	2990	2990	2990	0
416	20250310	125500	143712575	2990	2990	2990	2990	0
417	20250310	125400	143712575	2990	2990	2990	2990	0
418	20250310	125300	143712575	2990	2990	2990	2990	0
419	20250310	125200	143712575	2990	2990	2990	2990	0
420	20250310	125100	143712575	2990	2990	2990	2990	0
421	20250310	125000	143712575	2990	2975	2990	2965	85
422	20250310	124900	143460020	3000	3000	3000	3000	0
423	20250310	124800	143460020	3000	3000	3000	3000	0
424	20250310	124700	143460020	3000	3000	3000	3000	0
425	20250310	124600	143460020	3000	3000	3000	3000	1899
426	20250310	124500	137763020	3000	2980	3000	2980	42
427	20250310	124400	137637810	2980	2975	2980	2975	268
428	20250310	124300	136839925	2975	2975	2975	2975	0
429	20250310	124200	136839925	2975	2975	2975	2975	0
430	20250310	124100	136839925	2975	2975	2975	2975	166
431	20250310	124000	136346075	2975	2975	2975	2975	0
432	20250310	123900	136346075	2975	2975	2975	2975	0
433	20250310	123800	136346075	2975	2975	2975	2975	0
434	20250310	123700	136346075	2975	2975	2975	2975	4
435	20250310	123600	136334175	2970	2970	2970	2970	0
436	20250310	123500	136334175	2970	2970	2970	2970	142
437	20250310	123400	135912435	2965	2965	2965	2965	0
438	20250310	123300	135912435	2965	2965	2965	2965	0
439	20250310	123200	135912435	2965	2965	2965	2965	0
440	20250310	123100	135912435	2965	2965	2965	2965	0
441	20250310	123000	135912435	2965	2965	2965	2965	0
442	20250310	122900	135912435	2965	2965	2965	2965	555
443	20250310	122800	134266860	2960	2960	2960	2960	0
444	20250310	122700	134266860	2960	2960	2960	2960	12
445	20250310	122600	134231340	2960	2960	2960	2960	0
446	20250310	122500	134231340	2960	2960	2960	2960	0
447	20250310	122400	134231340	2960	2960	2960	2960	117
448	20250310	122300	133885020	2960	2960	2960	2960	0
449	20250310	122200	133885020	2960	2960	2960	2960	0
450	20250310	122100	133885020	2960	2960	2960	2960	25
451	20250310	122000	133811020	2960	2960	2960	2960	0
452	20250310	121900	133811020	2960	2960	2960	2960	1
453	20250310	121800	133808060	2955	2955	2955	2955	0
454	20250310	121700	133808060	2955	2955	2955	2955	0
455	20250310	121600	133808060	2955	2955	2955	2955	0
456	20250310	121500	133808060	2955	2955	2955	2955	37
457	20250310	121400	133698725	2955	2955	2955	2955	0
458	20250310	121300	133698725	2955	2955	2955	2955	0
459	20250310	121200	133698725	2955	2955	2955	2955	0
460	20250310	121100	133698725	2955	2955	2955	2955	0
461	20250310	121000	133698725	2955	2955	2955	2955	0
462	20250310	120900	133698725	2955	2955	2955	2955	0
463	20250310	120800	133698725	2955	2955	2955	2955	0
464	20250310	120700	133698725	2955	2955	2955	2955	0
465	20250310	120600	133698725	2955	2955	2955	2955	0
466	20250310	120500	133698725	2955	2945	2955	2945	111
467	20250310	120400	133370770	2950	2950	2950	2950	100
468	20250310	120300	133075770	2950	2950	2950	2950	0
469	20250310	120200	133075770	2950	2950	2950	2950	138
470	20250310	120100	132668670	2950	2950	2950	2950	0
471	20250310	120000	132668670	2950	2950	2950	2950	600
472	20250310	115900	130898670	2950	2950	2950	2950	0
473	20250310	115800	130898670	2950	2950	2950	2950	30
474	20250310	115700	130810170	2950	2950	2950	2950	0
475	20250310	115600	130810170	2950	2950	2950	2950	0
476	20250310	115500	130810170	2950	2950	2950	2950	0
477	20250310	115400	130810170	2950	2950	2950	2950	10
478	20250310	115300	130780670	2950	2950	2950	2950	0
479	20250310	115200	130780670	2950	2950	2950	2950	0
480	20250310	115100	130780670	2950	2950	2950	2950	0
481	20250310	115000	130780670	2950	2950	2950	2950	0
482	20250310	114900	130780670	2950	2950	2955	2950	292
483	20250310	114800	129919235	2950	2950	2950	2950	0
484	20250310	114700	129919235	2950	2950	2950	2950	0
485	20250310	114600	129919235	2950	2950	2950	2950	0
486	20250310	114500	129919235	2950	2950	2950	2950	0
487	20250310	114400	129919235	2950	2950	2950	2950	0
488	20250310	114300	129919235	2950	2950	2950	2950	0
489	20250310	114200	129919235	2950	2950	2950	2950	0
490	20250310	114100	129919235	2950	2950	2950	2950	0
491	20250310	114000	129919235	2950	2950	2950	2950	13
492	20250310	113900	129880885	2950	2950	2950	2950	2
493	20250310	113800	129874985	2960	2960	2960	2960	0
494	20250310	113700	129874985	2960	2960	2960	2960	0
495	20250310	113600	129874985	2960	2960	2960	2960	1
496	20250310	113500	129872025	2950	2950	2950	2950	0
497	20250310	113400	129872025	2950	2960	2960	2950	24
498	20250310	113300	129801005	2950	2950	2950	2950	1
499	20250310	113200	129798055	2950	2950	2950	2950	0
500	20250310	113100	129798055	2950	2950	2950	2950	0
501	20250310	113000	129798055	2950	2950	2950	2950	0
502	20250310	112900	129798055	2950	2950	2950	2950	0
503	20250310	112800	129798055	2950	2950	2950	2950	0
504	20250310	112700	129798055	2950	2950	2950	2950	7
505	20250310	112600	129777405	2955	2955	2955	2955	0
506	20250310	112500	129777405	2955	2955	2955	2955	0
507	20250310	112400	129777405	2955	2955	2955	2955	0
508	20250310	112300	129777405	2955	2955	2955	2955	0
509	20250310	112200	129777405	2955	2955	2955	2955	8
510	20250310	112100	129753765	2960	2960	2960	2960	1
511	20250310	112000	129750805	2950	2950	2950	2950	0
512	20250310	111900	129750805	2950	2950	2950	2950	0
513	20250310	111800	129750805	2950	2950	2950	2950	225
514	20250310	111700	129087055	2950	2950	2950	2950	0
515	20250310	111600	129087055	2950	2950	2950	2950	0
516	20250310	111500	129087055	2950	2950	2950	2950	4
517	20250310	111400	129075255	2960	2960	2960	2960	0
518	20250310	111300	129075255	2960	2960	2960	2960	0
519	20250310	111200	129075255	2960	2960	2960	2960	1
520	20250310	111100	129072295	2960	2960	2960	2960	400
521	20250310	111000	127888295	2950	2950	2950	2950	1
522	20250310	110900	127885345	2960	2960	2960	2960	0
523	20250310	110800	127885345	2960	2960	2960	2960	42
524	20250310	110700	127761025	2960	2960	2960	2960	52
525	20250310	110600	127607105	2960	2960	2960	2960	0
526	20250310	110500	127607105	2960	2955	2960	2955	14
527	20250310	110400	127565710	2955	2955	2955	2955	0
528	20250310	110300	127565710	2955	2955	2955	2955	0
529	20250310	110200	127565710	2955	2955	2955	2955	7
530	20250310	110100	127545025	2955	2955	2955	2955	2
531	20250310	110000	127539115	2950	2950	2950	2950	400
532	20250310	105900	126359115	2955	2955	2955	2955	0
533	20250310	105800	126359115	2955	2950	2955	2945	1345
534	20250310	105700	122391130	2950	2950	2950	2950	1
535	20250310	105600	122388180	2945	2945	2945	2945	0
536	20250310	105500	122388180	2945	2950	2950	2945	15
537	20250310	105400	122343955	2945	2945	2945	2945	245
538	20250310	105300	121622430	2945	2945	2945	2945	2
539	20250310	105200	121616540	2940	2940	2940	2940	0
540	20250310	105100	121616540	2940	2940	2940	2940	8
541	20250310	105000	121593020	2940	2940	2940	2940	16
542	20250310	104900	121545980	2935	2935	2935	2935	0
543	20250310	104800	121545980	2935	2935	2935	2935	16
544	20250310	104700	121499020	2935	2935	2935	2935	27
545	20250310	104600	121419775	2950	2950	2950	2950	0
546	20250310	104500	121419775	2950	2950	2950	2950	0
547	20250310	104400	121419775	2950	2950	2950	2950	0
548	20250310	104300	121419775	2950	2950	2950	2950	0
549	20250310	104200	121419775	2950	2930	2950	2930	30
550	20250310	104100	121331695	2945	2945	2945	2945	0
551	20250310	104000	121331695	2945	2945	2945	2945	0
552	20250310	103900	121331695	2945	2945	2945	2945	23
553	20250310	103800	121263960	2945	2945	2945	2940	408
554	20250310	103700	120062900	2940	2940	2940	2940	400
555	20250310	103600	118886900	2935	2935	2935	2935	8
556	20250310	103500	118863420	2940	2935	2940	2935	208
557	20250310	103400	118252910	2915	2915	2915	2915	0
558	20250310	103300	118252910	2915	2915	2915	2915	0
559	20250310	103200	118252910	2915	2920	2920	2915	34
560	20250310	103100	118153730	2920	2920	2920	2920	4
561	20250310	103000	118142050	2920	2920	2935	2920	242
562	20250310	102900	117434595	2920	2900	2920	2900	112
563	20250310	102800	117109555	2905	2920	2920	2905	3000
564	20250310	102700	108382175	2940	2940	2940	2940	0
565	20250310	102600	108382175	2940	2940	2940	2940	0
566	20250310	102500	108382175	2940	2935	2940	2925	1144
567	20250310	102400	105033905	2960	2960	2960	2960	0
568	20250310	102300	105033905	2960	2960	2960	2960	0
569	20250310	102200	105033905	2960	2960	2960	2960	0
570	20250310	102100	105033905	2960	2960	2960	2960	2
571	20250310	102000	105027985	2930	2945	2945	2930	3000
572	20250310	101900	96230915	2970	2970	2970	2970	0
573	20250310	101800	96230915	2970	2970	2970	2970	0
574	20250310	101700	96230915	2970	2945	2970	2945	4
575	20250310	101600	96219110	2935	2935	2935	2935	0
576	20250310	101500	96219110	2935	2965	2965	2935	1360
577	20250310	101400	92210370	2960	2960	2960	2960	0
578	20250310	101300	92210370	2960	2960	2960	2960	9
579	20250310	101200	92183730	2970	2960	2970	2960	252
580	20250310	101100	91437790	2970	2970	2970	2970	0
581	20250310	101000	91437790	2970	2970	2970	2970	6
582	20250310	100900	91419970	2970	2970	2970	2970	20
583	20250310	100800	91360570	2975	2975	2975	2975	1
584	20250310	100700	91357595	2960	2960	2960	2960	1
585	20250310	100600	91354635	2970	2965	2970	2965	34
586	20250310	100500	91253700	2975	2975	2975	2975	0
587	20250310	100400	91253700	2975	2975	2975	2975	68
588	20250310	100300	91051400	2975	2975	2975	2975	0
589	20250310	100200	91051400	2975	2975	2975	2975	0
590	20250310	100100	91051400	2975	2975	2975	2975	0
591	20250310	100000	91051400	2975	2975	2975	2975	1
592	20250310	095900	91048425	2965	2970	2970	2965	600
593	20250310	095800	89268920	2975	2975	2975	2975	0
594	20250310	095700	89268920	2975	2975	2975	2975	1
595	20250310	095600	89265945	2970	2970	2970	2970	0
596	20250310	095500	89265945	2970	2970	2970	2970	2
597	20250310	095400	89260005	2965	2965	2965	2965	0
598	20250310	095300	89260005	2965	2972	2972	2965	400
599	20250310	095200	88072490	2975	2970	2975	2970	6
600	20250310	095100	88054660	2965	2965	2965	2965	8
601	20250310	095000	88030940	2965	2955	2965	2955	5
602	20250310	094900	88016135	2965	2965	2965	2965	0
603	20250310	094800	88016135	2965	2965	2965	2965	0
604	20250310	094700	88016135	2965	2970	2970	2965	2
605	20250310	094600	88010200	2965	2970	2970	2965	34
606	20250310	094500	87909385	2965	2965	2965	2965	127
607	20250310	094400	87532830	2960	2960	2960	2960	2
608	20250310	094300	87526910	2960	2960	2960	2960	6
609	20250310	094200	87509150	2950	2950	2950	2950	1
610	20250310	094100	87506200	2960	2950	2960	2950	254
611	20250310	094000	86756870	2960	2965	2965	2940	350
612	20250310	093900	85719855	2985	2985	2985	2985	2
613	20250310	093800	85713885	2970	2970	2970	2970	10
614	20250310	093700	85684185	2985	2985	2985	2985	0
615	20250310	093600	85684185	2985	2965	2985	2965	444
616	20250310	093500	84365640	2965	2965	2965	2965	372
617	20250310	093400	83262660	2965	2965	2965	2965	1
618	20250310	093300	83259695	2965	2960	2965	2950	112
619	20250310	093200	82929165	2965	2965	2965	2965	2
620	20250310	093100	82923235	2955	2940	2955	2935	1385
621	20250310	093000	78855505	2950	2950	2950	2950	206
622	20250310	092900	78247805	2935	2935	2935	2935	0
623	20250310	092800	78247805	2935	2935	2935	2935	1899
624	20250310	092700	72674240	2935	2935	2950	2935	1133
625	20250310	092600	69348855	2935	2935	2950	2935	1578
626	20250310	092500	64710985	2950	2945	2950	2945	258
627	20250310	092400	63951025	2935	2935	2935	2935	0
628	20250310	092300	63951025	2935	2940	2940	2935	68
629	20250310	092200	63751380	2940	2955	2955	2940	610
630	20250310	092100	61957950	2945	2945	2945	2945	100
631	20250310	092000	61663450	2960	2955	2960	2955	112
632	20250310	091900	61332430	2955	2955	2955	2940	127
633	20250310	091800	60958670	2950	2940	2950	2940	33
634	20250310	091700	60861330	2950	2945	2950	2940	12
635	20250310	091600	60826015	2940	2940	2940	2940	0
636	20250310	091500	60826015	2940	2975	2975	2940	2649
637	20250310	091400	53032925	2975	2975	2975	2975	0
638	20250310	091300	53032925	2975	2975	2975	2975	0
639	20250310	091200	53032925	2975	2975	2975	2975	2
640	20250310	091100	53026975	2955	2970	2970	2955	15
641	20250310	091000	52982500	2975	2970	2980	2970	5797
642	20250310	090900	35755320	2970	2970	2970	2970	0
643	20250310	090800	35755320	2970	2970	2970	2970	50
644	20250310	090700	35606820	2970	2970	2970	2970	110
645	20250310	090600	35280120	2970	2955	2970	2955	82
646	20250310	090500	35037395	2930	2910	2950	2910	804
647	20250310	090400	32678685	2910	2915	2915	2910	51
648	20250310	090300	32530215	2905	2925	2925	2905	1737
649	20250310	090200	27480040	2910	2905	2915	2905	1844
650	20250310	090100	22114495	2905	2975	2975	2905	4990
651	20250310	090000	7534725	2980	3000	3000	2980	2509