KissMeData/039740/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	192700	11187710	2730	2730	2730	2730	101
3	20250304	192600	11187710	2730	2730	2730	2730	0
4	20250304	192500	11187710	2730	2730	2730	2730	0
5	20250304	192400	11187710	2730	2730	2730	2730	0
6	20250304	192300	11187710	2730	2730	2730	2730	0
7	20250304	192200	11187710	2730	2730	2730	2730	0
8	20250304	192100	11187710	2730	2730	2730	2730	0
9	20250304	192000	11187710	2730	2730	2730	2730	0
10	20250304	191900	11187710	2730	2730	2730	2730	0
11	20250304	191800	11187710	2730	2730	2730	2730	0
12	20250304	191700	11187710	2730	2730	2730	2730	0
13	20250304	191600	11187710	2730	2730	2730	2730	0
14	20250304	191500	11187710	2730	2730	2730	2730	0
15	20250304	191400	11187710	2730	2730	2730	2730	0
16	20250304	191300	11187710	2730	2730	2730	2730	0
17	20250304	191200	11187710	2730	2730	2730	2730	0
18	20250304	191100	11187710	2730	2730	2730	2730	0
19	20250304	191000	11187710	2730	2730	2730	2730	0
20	20250304	190900	11187710	2730	2730	2730	2730	0
21	20250304	190800	11187710	2730	2730	2730	2730	0
22	20250304	190700	11187710	2730	2730	2730	2730	0
23	20250304	190600	11187710	2730	2730	2730	2730	0
24	20250304	190500	11187710	2730	2730	2730	2730	0
25	20250304	190400	11187710	2730	2730	2730	2730	0
26	20250304	190300	11187710	2730	2730	2730	2730	0
27	20250304	190200	11187710	2730	2730	2730	2730	0
28	20250304	190100	11187710	2730	2730	2730	2730	0
29	20250304	190000	11187710	2730	2730	2730	2730	0
30	20250304	185900	11187710	2730	2730	2730	2730	0
31	20250304	185800	11187710	2730	2730	2730	2730	0
32	20250304	185700	11187710	2730	2730	2730	2730	101
33	20250304	185600	11187710	2730	2730	2730	2730	0
34	20250304	185500	11187710	2730	2730	2730	2730	0
35	20250304	185400	11187710	2730	2730	2730	2730	0
36	20250304	185300	11187710	2730	2730	2730	2730	0
37	20250304	185200	11187710	2730	2730	2730	2730	0
38	20250304	185100	11187710	2730	2730	2730	2730	0
39	20250304	185000	11187710	2730	2730	2730	2730	0
40	20250304	184900	11187710	2730	2730	2730	2730	0
41	20250304	184800	11187710	2730	2730	2730	2730	0
42	20250304	184700	11187710	2730	2730	2730	2730	0
43	20250304	184600	11187710	2730	2730	2730	2730	0
44	20250304	184500	11187710	2730	2730	2730	2730	0
45	20250304	184400	11187710	2730	2730	2730	2730	0
46	20250304	184300	11187710	2730	2730	2730	2730	0
47	20250304	184200	11187710	2730	2730	2730	2730	0
48	20250304	184100	11187710	2730	2730	2730	2730	0
49	20250304	184000	11187710	2730	2730	2730	2730	0
50	20250304	183900	11187710	2730	2730	2730	2730	0
51	20250304	183800	11187710	2730	2730	2730	2730	0
52	20250304	183700	11187710	2730	2730	2730	2730	0
53	20250304	183600	11187710	2730	2730	2730	2730	0
54	20250304	183500	11187710	2730	2730	2730	2730	0
55	20250304	183400	11187710	2730	2730	2730	2730	0
56	20250304	183300	11187710	2730	2730	2730	2730	0
57	20250304	183200	11187710	2730	2730	2730	2730	0
58	20250304	183100	11187710	2730	2730	2730	2730	0
59	20250304	183000	11187710	2730	2730	2730	2730	0
60	20250304	182900	11187710	2730	2730	2730	2730	0
61	20250304	182800	11187710	2730	2730	2730	2730	0
62	20250304	182700	11187710	2730	2730	2730	2730	101
63	20250304	182600	11187710	2730	2730	2730	2730	0
64	20250304	182500	11187710	2730	2730	2730	2730	0
65	20250304	182400	11187710	2730	2730	2730	2730	0
66	20250304	182300	11187710	2730	2730	2730	2730	0
67	20250304	182200	11187710	2730	2730	2730	2730	0
68	20250304	182100	11187710	2730	2730	2730	2730	0
69	20250304	182000	11187710	2730	2730	2730	2730	0
70	20250304	181900	11187710	2730	2730	2730	2730	0
71	20250304	181800	11187710	2730	2730	2730	2730	0
72	20250304	181700	11187710	2730	2730	2730	2730	0
73	20250304	181600	11187710	2730	2730	2730	2730	0
74	20250304	181500	11187710	2730	2730	2730	2730	0
75	20250304	181400	11187710	2730	2730	2730	2730	0
76	20250304	181300	11187710	2730	2730	2730	2730	0
77	20250304	181200	11187710	2730	2730	2730	2730	0
78	20250304	181100	11187710	2730	2730	2730	2730	0
79	20250304	181000	11187710	2730	2730	2730	2730	0
80	20250304	180900	11187710	2730	2730	2730	2730	0
81	20250304	180800	11187710	2730	2730	2730	2730	0
82	20250304	180700	11187710	2730	2730	2730	2730	0
83	20250304	180600	11187710	2730	2730	2730	2730	0
84	20250304	180500	11187710	2730	2730	2730	2730	0
85	20250304	180400	11187710	2730	2730	2730	2730	0
86	20250304	180300	11187710	2730	2730	2730	2730	0
87	20250304	180200	11187710	2730	2730	2730	2730	0
88	20250304	180100	11187710	2730	2730	2730	2730	0
89	20250304	180000	11187710	2730	2730	2730	2730	0
90	20250304	175900	11187710	2730	2730	2730	2730	0
91	20250304	175800	11187710	2730	2730	2730	2730	0
92	20250304	175700	11187710	2730	2730	2730	2730	101
93	20250304	175600	11187710	2730	2730	2730	2730	0
94	20250304	175500	11187710	2730	2730	2730	2730	0
95	20250304	175400	11187710	2730	2730	2730	2730	0
96	20250304	175300	11187710	2730	2730	2730	2730	0
97	20250304	175200	11187710	2730	2730	2730	2730	0
98	20250304	175100	11187710	2730	2730	2730	2730	0
99	20250304	175000	11187710	2730	2730	2730	2730	0
100	20250304	174900	11187710	2730	2730	2730	2730	0
101	20250304	174800	11187710	2730	2730	2730	2730	0
102	20250304	174700	11187710	2730	2730	2730	2730	0
103	20250304	174600	11187710	2730	2730	2730	2730	0
104	20250304	174500	11187710	2730	2730	2730	2730	0
105	20250304	174400	11187710	2730	2730	2730	2730	0
106	20250304	174300	11187710	2730	2730	2730	2730	0
107	20250304	174200	11187710	2730	2730	2730	2730	0
108	20250304	174100	11187710	2730	2730	2730	2730	0
109	20250304	174000	11187710	2730	2730	2730	2730	0
110	20250304	173900	11187710	2730	2730	2730	2730	0
111	20250304	173800	11187710	2730	2730	2730	2730	0
112	20250304	173700	11187710	2730	2730	2730	2730	0
113	20250304	173600	11187710	2730	2730	2730	2730	0
114	20250304	173500	11187710	2730	2730	2730	2730	0
115	20250304	173400	11187710	2730	2730	2730	2730	0
116	20250304	173300	11187710	2730	2730	2730	2730	0
117	20250304	173200	11187710	2730	2730	2730	2730	0
118	20250304	173100	11187710	2730	2730	2730	2730	0
119	20250304	173000	11187710	2730	2730	2730	2730	0
120	20250304	172900	11187710	2730	2730	2730	2730	0
121	20250304	172800	11187710	2730	2730	2730	2730	0
122	20250304	172700	11187710	2730	2730	2730	2730	101
123	20250304	172600	11187710	2730	2730	2730	2730	0
124	20250304	172500	11187710	2730	2730	2730	2730	0
125	20250304	172400	11187710	2730	2730	2730	2730	0
126	20250304	172300	11187710	2730	2730	2730	2730	0
127	20250304	172200	11187710	2730	2730	2730	2730	0
128	20250304	172100	11187710	2730	2730	2730	2730	0
129	20250304	172000	11187710	2730	2730	2730	2730	0
130	20250304	171900	11187710	2730	2730	2730	2730	0
131	20250304	171800	11187710	2730	2730	2730	2730	0
132	20250304	171700	11187710	2730	2730	2730	2730	0
133	20250304	171600	11187710	2730	2730	2730	2730	0
134	20250304	171500	11187710	2730	2730	2730	2730	0
135	20250304	171400	11187710	2730	2730	2730	2730	0
136	20250304	171300	11187710	2730	2730	2730	2730	0
137	20250304	171200	11187710	2730	2730	2730	2730	0
138	20250304	171100	11187710	2730	2730	2730	2730	0
139	20250304	171000	11187710	2730	2730	2730	2730	0
140	20250304	170900	11187710	2730	2730	2730	2730	0
141	20250304	170800	11187710	2730	2730	2730	2730	0
142	20250304	170700	11187710	2730	2730	2730	2730	0
143	20250304	170600	11187710	2730	2730	2730	2730	0
144	20250304	170500	11187710	2730	2730	2730	2730	0
145	20250304	170400	11187710	2730	2730	2730	2730	0
146	20250304	170300	11187710	2730	2730	2730	2730	0
147	20250304	170200	11187710	2730	2730	2730	2730	0
148	20250304	170100	11187710	2730	2730	2730	2730	0
149	20250304	170000	11187710	2730	2730	2730	2730	0
150	20250304	165900	11187710	2730	2730	2730	2730	0
151	20250304	165800	11187710	2730	2730	2730	2730	0
152	20250304	165700	11187710	2730	2730	2730	2730	101
153	20250304	165600	11187710	2730	2730	2730	2730	0
154	20250304	165500	11187710	2730	2730	2730	2730	0
155	20250304	165400	11187710	2730	2730	2730	2730	0
156	20250304	165300	11187710	2730	2730	2730	2730	0
157	20250304	165200	11187710	2730	2730	2730	2730	0
158	20250304	165100	11187710	2730	2730	2730	2730	0
159	20250304	165000	11187710	2730	2730	2730	2730	0
160	20250304	164900	11187710	2730	2730	2730	2730	0
161	20250304	164800	11187710	2730	2730	2730	2730	0
162	20250304	164700	11187710	2730	2730	2730	2730	0
163	20250304	164600	11187710	2730	2730	2730	2730	0
164	20250304	164500	11187710	2730	2730	2730	2730	0
165	20250304	164400	11187710	2730	2730	2730	2730	0
166	20250304	164300	11187710	2730	2730	2730	2730	0
167	20250304	164200	11187710	2730	2730	2730	2730	0
168	20250304	164100	11187710	2730	2730	2730	2730	0
169	20250304	164000	11187710	2730	2730	2730	2730	0
170	20250304	163900	11187710	2730	2730	2730	2730	0
171	20250304	163800	11187710	2730	2730	2730	2730	0
172	20250304	163700	11187710	2730	2730	2730	2730	0
173	20250304	163600	11187710	2730	2730	2730	2730	0
174	20250304	163500	11187710	2730	2730	2730	2730	0
175	20250304	163400	11187710	2730	2730	2730	2730	0
176	20250304	163300	11187710	2730	2730	2730	2730	0
177	20250304	163200	11187710	2730	2730	2730	2730	0
178	20250304	163100	11187710	2730	2730	2730	2730	0
179	20250304	163000	11187710	2730	2730	2730	2730	0
180	20250304	162900	11187710	2730	2730	2730	2730	0
181	20250304	162800	11187710	2730	2730	2730	2730	0
182	20250304	162700	11187710	2730	2730	2730	2730	101
183	20250304	162600	11187710	2730	2730	2730	2730	0
184	20250304	162500	11187710	2730	2730	2730	2730	0
185	20250304	162400	11187710	2730	2730	2730	2730	0
186	20250304	162300	11187710	2730	2730	2730	2730	0
187	20250304	162200	11187710	2730	2730	2730	2730	0
188	20250304	162100	11187710	2730	2730	2730	2730	0
189	20250304	162000	11187710	2730	2730	2730	2730	0
190	20250304	161900	11187710	2730	2730	2730	2730	0
191	20250304	161800	11187710	2730	2730	2730	2730	0
192	20250304	161700	11187710	2730	2730	2730	2730	0
193	20250304	161600	11187710	2730	2730	2730	2730	0
194	20250304	161500	11187710	2730	2730	2730	2730	0
195	20250304	161400	11187710	2730	2730	2730	2730	0
196	20250304	161300	11187710	2730	2730	2730	2730	0
197	20250304	161200	11187710	2730	2730	2730	2730	0
198	20250304	161100	11187710	2730	2730	2730	2730	0
199	20250304	161000	11187710	2730	2730	2730	2730	0
200	20250304	160900	11187710	2730	2730	2730	2730	0
201	20250304	160800	11187710	2730	2730	2730	2730	0
202	20250304	160700	11187710	2730	2730	2730	2730	0
203	20250304	160600	11187710	2730	2730	2730	2730	0
204	20250304	160500	11187710	2730	2730	2730	2730	0
205	20250304	160400	11187710	2730	2730	2730	2730	0
206	20250304	160300	11187710	2730	2730	2730	2730	0
207	20250304	160200	11187710	2730	2730	2730	2730	0
208	20250304	160100	11187710	2730	2730	2730	2730	0
209	20250304	160000	11187710	2730	2730	2730	2730	0
210	20250304	155900	11187710	2730	2730	2730	2730	0
211	20250304	155800	11187710	2730	2730	2730	2730	0
212	20250304	155700	11187710	2730	2730	2730	2730	101
213	20250304	155600	11187710	2730	2730	2730	2730	0
214	20250304	155500	11187710	2730	2730	2730	2730	0
215	20250304	155400	11187710	2730	2730	2730	2730	0
216	20250304	155300	11187710	2730	2730	2730	2730	0
217	20250304	155200	11187710	2730	2730	2730	2730	0
218	20250304	155100	11187710	2730	2730	2730	2730	0
219	20250304	155000	11187710	2730	2730	2730	2730	0
220	20250304	154900	11187710	2730	2730	2730	2730	0
221	20250304	154800	11187710	2730	2730	2730	2730	0
222	20250304	154700	11187710	2730	2730	2730	2730	0
223	20250304	154600	11187710	2730	2730	2730	2730	0
224	20250304	154500	11187710	2730	2730	2730	2730	0
225	20250304	154400	11187710	2730	2730	2730	2730	0
226	20250304	154300	11187710	2730	2730	2730	2730	0
227	20250304	154200	11187710	2730	2730	2730	2730	0
228	20250304	154100	11187710	2730	2730	2730	2730	0
229	20250304	154000	11187710	2730	2730	2730	2730	0
230	20250304	153900	11187710	2730	2730	2730	2730	0
231	20250304	153800	11187710	2730	2730	2730	2730	0
232	20250304	153700	11187710	2730	2730	2730	2730	0
233	20250304	153600	11187710	2730	2730	2730	2730	0
234	20250304	153500	11187710	2730	2730	2730	2730	0
235	20250304	153400	11187710	2730	2730	2730	2730	0
236	20250304	153300	11187710	2730	2730	2730	2730	0
237	20250304	153200	11187710	2730	2730	2730	2730	0
238	20250304	153100	11187710	2730	2730	2730	2730	0
239	20250304	153000	11187710	2730	2730	2730	2730	101
240	20250304	152900	10911980	2745	2745	2745	2745	0
241	20250304	152800	10911980	2745	2745	2745	2745	0
242	20250304	152700	10911980	2745	2745	2745	2745	0
243	20250304	152600	10911980	2745	2745	2745	2745	0
244	20250304	152500	10911980	2745	2745	2745	2745	0
245	20250304	152400	10911980	2745	2745	2745	2745	0
246	20250304	152300	10911980	2745	2745	2745	2745	0
247	20250304	152200	10911980	2745	2745	2745	2745	0
248	20250304	152100	10911980	2745	2745	2745	2745	0
249	20250304	152000	10911980	2745	2745	2745	2745	0
250	20250304	151900	10911980	2745	2745	2745	2745	0
251	20250304	151800	10911980	2745	2745	2745	2745	0
252	20250304	151700	10911980	2745	2730	2745	2730	2
253	20250304	151600	10906505	2730	2730	2730	2730	0
254	20250304	151500	10906505	2730	2730	2730	2730	0
255	20250304	151400	10906505	2730	2730	2730	2730	0
256	20250304	151300	10906505	2730	2730	2730	2730	0
257	20250304	151200	10906505	2730	2730	2730	2730	0
258	20250304	151100	10906505	2730	2730	2730	2730	0
259	20250304	151000	10906505	2730	2730	2730	2730	0
260	20250304	150900	10906505	2730	2730	2730	2730	746
261	20250304	150800	8869925	2735	2735	2735	2735	0
262	20250304	150700	8869925	2735	2735	2735	2735	0
263	20250304	150600	8869925	2735	2735	2735	2735	0
264	20250304	150500	8869925	2735	2735	2735	2735	0
265	20250304	150400	8869925	2735	2735	2735	2735	0
266	20250304	150300	8869925	2735	2735	2735	2735	1
267	20250304	150200	8867190	2730	2730	2730	2730	109
268	20250304	150100	8569620	2735	2735	2735	2735	0
269	20250304	150000	8569620	2735	2735	2735	2735	0
270	20250304	145900	8569620	2735	2735	2735	2735	0
271	20250304	145800	8569620	2735	2735	2735	2735	0
272	20250304	145700	8569620	2735	2735	2735	2735	0
273	20250304	145600	8569620	2735	2735	2735	2735	0
274	20250304	145500	8569620	2735	2735	2735	2735	0
275	20250304	145400	8569620	2735	2735	2735	2735	253
276	20250304	145300	7877665	2735	2735	2735	2735	0
277	20250304	145200	7877665	2735	2735	2735	2735	0
278	20250304	145100	7877665	2735	2735	2735	2735	0
279	20250304	145000	7877665	2735	2735	2735	2735	2
280	20250304	144900	7872195	2735	2735	2735	2735	0
281	20250304	144800	7872195	2735	2735	2735	2735	0
282	20250304	144700	7872195	2735	2735	2735	2735	0
283	20250304	144600	7872195	2735	2735	2735	2735	0
284	20250304	144500	7872195	2735	2735	2735	2735	0
285	20250304	144400	7872195	2735	2735	2735	2735	0
286	20250304	144300	7872195	2735	2735	2735	2735	0
287	20250304	144200	7872195	2735	2735	2735	2735	0
288	20250304	144100	7872195	2735	2735	2735	2735	0
289	20250304	144000	7872195	2735	2735	2735	2735	0
290	20250304	143900	7872195	2735	2735	2735	2735	1
291	20250304	143800	7869460	2735	2735	2735	2735	0
292	20250304	143700	7869460	2735	2735	2735	2735	0
293	20250304	143600	7869460	2735	2735	2735	2735	0
294	20250304	143500	7869460	2735	2735	2735	2735	0
295	20250304	143400	7869460	2735	2735	2735	2735	0
296	20250304	143300	7869460	2735	2735	2735	2735	0
297	20250304	143200	7869460	2735	2735	2735	2735	0
298	20250304	143100	7869460	2735	2735	2735	2735	0
299	20250304	143000	7869460	2735	2735	2735	2735	0
300	20250304	142900	7869460	2735	2735	2735	2735	0
301	20250304	142800	7869460	2735	2735	2735	2735	0
302	20250304	142700	7869460	2735	2735	2735	2735	0
303	20250304	142600	7869460	2735	2735	2735	2735	0
304	20250304	142500	7869460	2735	2735	2735	2735	0
305	20250304	142400	7869460	2735	2735	2735	2735	0
306	20250304	142300	7869460	2735	2735	2735	2735	100
307	20250304	142200	7595960	2735	2735	2735	2735	0
308	20250304	142100	7595960	2735	2735	2735	2735	0
309	20250304	142000	7595960	2735	2735	2735	2735	0
310	20250304	141900	7595960	2735	2735	2735	2735	0
311	20250304	141800	7595960	2735	2735	2735	2735	0
312	20250304	141700	7595960	2735	2735	2735	2735	0
313	20250304	141600	7595960	2735	2735	2735	2735	0
314	20250304	141500	7595960	2735	2735	2735	2735	0
315	20250304	141400	7595960	2735	2735	2735	2735	0
316	20250304	141300	7595960	2735	2735	2735	2735	0
317	20250304	141200	7595960	2735	2735	2735	2735	0
318	20250304	141100	7595960	2735	2735	2735	2735	0
319	20250304	141000	7595960	2735	2735	2735	2735	0
320	20250304	140900	7595960	2735	2735	2735	2735	0
321	20250304	140800	7595960	2735	2735	2735	2735	0
322	20250304	140700	7595960	2735	2735	2735	2735	0
323	20250304	140600	7595960	2735	2735	2735	2735	0
324	20250304	140500	7595960	2735	2735	2735	2735	0
325	20250304	140400	7595960	2735	2735	2735	2735	0
326	20250304	140300	7595960	2735	2735	2735	2735	0
327	20250304	140200	7595960	2735	2735	2735	2735	0
328	20250304	140100	7595960	2735	2735	2735	2735	0
329	20250304	140000	7595960	2735	2735	2735	2735	0
330	20250304	135900	7595960	2735	2735	2735	2735	0
331	20250304	135800	7595960	2735	2735	2735	2735	0
332	20250304	135700	7595960	2735	2735	2735	2735	0
333	20250304	135600	7595960	2735	2735	2735	2735	0
334	20250304	135500	7595960	2735	2735	2735	2735	0
335	20250304	135400	7595960	2735	2735	2735	2735	0
336	20250304	135300	7595960	2735	2735	2735	2735	0
337	20250304	135200	7595960	2735	2735	2735	2735	0
338	20250304	135100	7595960	2735	2735	2735	2735	0
339	20250304	135000	7595960	2735	2735	2735	2735	0
340	20250304	134900	7595960	2735	2735	2735	2735	0
341	20250304	134800	7595960	2735	2735	2735	2735	0
342	20250304	134700	7595960	2735	2735	2735	2735	0
343	20250304	134600	7595960	2735	2735	2735	2735	0
344	20250304	134500	7595960	2735	2735	2735	2735	0
345	20250304	134400	7595960	2735	2735	2735	2735	0
346	20250304	134300	7595960	2735	2735	2735	2735	0
347	20250304	134200	7595960	2735	2735	2735	2735	0
348	20250304	134100	7595960	2735	2735	2735	2735	0
349	20250304	134000	7595960	2735	2735	2735	2735	0
350	20250304	133900	7595960	2735	2735	2735	2735	0
351	20250304	133800	7595960	2735	2735	2735	2735	0
352	20250304	133700	7595960	2735	2735	2735	2735	0
353	20250304	133600	7595960	2735	2735	2735	2735	0
354	20250304	133500	7595960	2735	2735	2735	2735	0
355	20250304	133400	7595960	2735	2735	2735	2735	0
356	20250304	133300	7595960	2735	2735	2735	2735	0
357	20250304	133200	7595960	2735	2735	2735	2735	0
358	20250304	133100	7595960	2735	2735	2735	2735	0
359	20250304	133000	7595960	2735	2735	2735	2735	0
360	20250304	132900	7595960	2735	2735	2735	2735	0
361	20250304	132800	7595960	2735	2735	2735	2735	0
362	20250304	132700	7595960	2735	2735	2735	2735	0
363	20250304	132600	7595960	2735	2735	2735	2735	0
364	20250304	132500	7595960	2735	2735	2735	2735	0
365	20250304	132400	7595960	2735	2735	2735	2735	0
366	20250304	132300	7595960	2735	2735	2735	2735	0
367	20250304	132200	7595960	2735	2735	2735	2735	0
368	20250304	132100	7595960	2735	2735	2735	2735	3
369	20250304	132000	7587755	2730	2730	2730	2730	0
370	20250304	131900	7587755	2730	2730	2730	2730	0
371	20250304	131800	7587755	2730	2730	2730	2730	0
372	20250304	131700	7587755	2730	2730	2730	2730	0
373	20250304	131600	7587755	2730	2730	2730	2730	0
374	20250304	131500	7587755	2730	2730	2730	2730	0
375	20250304	131400	7587755	2730	2730	2730	2730	0
376	20250304	131300	7587755	2730	2730	2730	2730	0
377	20250304	131200	7587755	2730	2730	2730	2730	0
378	20250304	131100	7587755	2730	2730	2730	2730	0
379	20250304	131000	7587755	2730	2730	2730	2730	0
380	20250304	130900	7587755	2730	2730	2730	2730	0
381	20250304	130800	7587755	2730	2730	2730	2730	0
382	20250304	130700	7587755	2730	2730	2730	2730	0
383	20250304	130600	7587755	2730	2730	2730	2730	0
384	20250304	130500	7587755	2730	2730	2730	2730	0
385	20250304	130400	7587755	2730	2730	2730	2730	1
386	20250304	130300	7585025	2730	2730	2730	2730	0
387	20250304	130200	7585025	2730	2730	2730	2730	0
388	20250304	130100	7585025	2730	2730	2730	2730	0
389	20250304	130000	7585025	2730	2730	2730	2730	0
390	20250304	125900	7585025	2730	2730	2730	2730	0
391	20250304	125800	7585025	2730	2730	2730	2730	0
392	20250304	125700	7585025	2730	2730	2730	2730	0
393	20250304	125600	7585025	2730	2730	2730	2730	0
394	20250304	125500	7585025	2730	2730	2730	2730	0
395	20250304	125400	7585025	2730	2730	2730	2730	0
396	20250304	125300	7585025	2730	2730	2730	2730	0
397	20250304	125200	7585025	2730	2730	2730	2730	0
398	20250304	125100	7585025	2730	2730	2730	2730	0
399	20250304	125000	7585025	2730	2730	2730	2730	0
400	20250304	124900	7585025	2730	2730	2730	2730	0
401	20250304	124800	7585025	2730	2730	2730	2730	0
402	20250304	124700	7585025	2730	2730	2730	2730	0
403	20250304	124600	7585025	2730	2730	2730	2730	0
404	20250304	124500	7585025	2730	2730	2730	2730	0
405	20250304	124400	7585025	2730	2730	2730	2730	0
406	20250304	124300	7585025	2730	2730	2730	2730	0
407	20250304	124200	7585025	2730	2730	2730	2730	0
408	20250304	124100	7585025	2730	2730	2730	2730	0
409	20250304	124000	7585025	2730	2730	2730	2730	0
410	20250304	123900	7585025	2730	2730	2730	2730	0
411	20250304	123800	7585025	2730	2730	2730	2730	0
412	20250304	123700	7585025	2730	2730	2730	2730	0
413	20250304	123600	7585025	2730	2730	2730	2730	0
414	20250304	123500	7585025	2730	2730	2730	2730	0
415	20250304	123400	7585025	2730	2730	2730	2730	0
416	20250304	123300	7585025	2730	2730	2730	2730	0
417	20250304	123200	7585025	2730	2730	2730	2730	0
418	20250304	123100	7585025	2730	2730	2730	2730	0
419	20250304	123000	7585025	2730	2730	2730	2730	0
420	20250304	122900	7585025	2730	2730	2730	2730	0
421	20250304	122800	7585025	2730	2730	2730	2730	0
422	20250304	122700	7585025	2730	2730	2730	2730	0
423	20250304	122600	7585025	2730	2730	2730	2730	0
424	20250304	122500	7585025	2730	2730	2730	2730	0
425	20250304	122400	7585025	2730	2730	2730	2730	0
426	20250304	122300	7585025	2730	2730	2730	2730	0
427	20250304	122200	7585025	2730	2730	2730	2730	0
428	20250304	122100	7585025	2730	2730	2730	2730	0
429	20250304	122000	7585025	2730	2730	2730	2730	0
430	20250304	121900	7585025	2730	2730	2730	2730	0
431	20250304	121800	7585025	2730	2730	2730	2730	0
432	20250304	121700	7585025	2730	2730	2730	2730	0
433	20250304	121600	7585025	2730	2730	2730	2730	0
434	20250304	121500	7585025	2730	2730	2730	2730	0
435	20250304	121400	7585025	2730	2730	2730	2730	0
436	20250304	121300	7585025	2730	2730	2730	2730	0
437	20250304	121200	7585025	2730	2730	2730	2730	0
438	20250304	121100	7585025	2730	2730	2730	2730	0
439	20250304	121000	7585025	2730	2730	2730	2730	0
440	20250304	120900	7585025	2730	2730	2730	2730	0
441	20250304	120800	7585025	2730	2730	2730	2730	0
442	20250304	120700	7585025	2730	2730	2730	2730	0
443	20250304	120600	7585025	2730	2730	2730	2730	0
444	20250304	120500	7585025	2730	2730	2730	2730	0
445	20250304	120400	7585025	2730	2730	2730	2730	0
446	20250304	120300	7585025	2730	2730	2730	2730	0
447	20250304	120200	7585025	2730	2730	2730	2730	0
448	20250304	120100	7585025	2730	2730	2730	2730	0
449	20250304	120000	7585025	2730	2730	2730	2730	0
450	20250304	115900	7585025	2730	2730	2730	2730	0
451	20250304	115800	7585025	2730	2730	2730	2730	0
452	20250304	115700	7585025	2730	2730	2730	2730	0
453	20250304	115600	7585025	2730	2730	2730	2730	0
454	20250304	115500	7585025	2730	2730	2730	2730	0
455	20250304	115400	7585025	2730	2730	2730	2730	0
456	20250304	115300	7585025	2730	2730	2730	2730	0
457	20250304	115200	7585025	2730	2730	2730	2730	0
458	20250304	115100	7585025	2730	2730	2730	2730	0
459	20250304	115000	7585025	2730	2730	2730	2730	0
460	20250304	114900	7585025	2730	2730	2730	2730	0
461	20250304	114800	7585025	2730	2730	2730	2730	0
462	20250304	114700	7585025	2730	2730	2730	2730	0
463	20250304	114600	7585025	2730	2730	2730	2730	0
464	20250304	114500	7585025	2730	2730	2730	2730	0
465	20250304	114400	7585025	2730	2730	2730	2730	0
466	20250304	114300	7585025	2730	2730	2730	2730	0
467	20250304	114200	7585025	2730	2730	2730	2730	0
468	20250304	114100	7585025	2730	2730	2730	2730	0
469	20250304	114000	7585025	2730	2730	2730	2730	0
470	20250304	113900	7585025	2730	2730	2730	2730	0
471	20250304	113800	7585025	2730	2730	2730	2730	0
472	20250304	113700	7585025	2730	2730	2730	2730	0
473	20250304	113600	7585025	2730	2730	2730	2730	0
474	20250304	113500	7585025	2730	2730	2730	2730	0
475	20250304	113400	7585025	2730	2730	2730	2730	0
476	20250304	113300	7585025	2730	2730	2730	2730	0
477	20250304	113200	7585025	2730	2730	2730	2730	0
478	20250304	113100	7585025	2730	2730	2730	2730	0
479	20250304	113000	7585025	2730	2730	2730	2730	0
480	20250304	112900	7585025	2730	2730	2730	2730	0
481	20250304	112800	7585025	2730	2735	2735	2730	191
482	20250304	112700	7063490	2730	2730	2730	2730	0
483	20250304	112600	7063490	2730	2730	2730	2730	0
484	20250304	112500	7063490	2730	2730	2730	2730	0
485	20250304	112400	7063490	2730	2730	2730	2730	110
486	20250304	112300	6763190	2730	2730	2730	2730	3
487	20250304	112200	6755000	2730	2730	2730	2730	0
488	20250304	112100	6755000	2730	2730	2730	2730	0
489	20250304	112000	6755000	2730	2730	2730	2730	0
490	20250304	111900	6755000	2730	2725	2730	2725	458
491	20250304	111800	5505565	2720	2720	2720	2720	0
492	20250304	111700	5505565	2720	2720	2720	2720	0
493	20250304	111600	5505565	2720	2720	2720	2720	0
494	20250304	111500	5505565	2720	2720	2720	2720	0
495	20250304	111400	5505565	2720	2720	2720	2720	0
496	20250304	111300	5505565	2720	2720	2720	2720	0
497	20250304	111200	5505565	2720	2720	2720	2720	0
498	20250304	111100	5505565	2720	2720	2720	2720	0
499	20250304	111000	5505565	2720	2720	2720	2720	0
500	20250304	110900	5505565	2720	2720	2720	2720	0
501	20250304	110800	5505565	2720	2720	2720	2720	0
502	20250304	110700	5505565	2720	2720	2720	2720	0
503	20250304	110600	5505565	2720	2720	2720	2720	0
504	20250304	110500	5505565	2720	2720	2720	2720	0
505	20250304	110400	5505565	2720	2720	2720	2720	0
506	20250304	110300	5505565	2720	2720	2720	2720	0
507	20250304	110200	5505565	2720	2720	2720	2720	0
508	20250304	110100	5505565	2720	2720	2720	2720	0
509	20250304	110000	5505565	2720	2720	2720	2720	47
510	20250304	105900	5377725	2725	2725	2725	2725	0
511	20250304	105800	5377725	2725	2725	2725	2725	0
512	20250304	105700	5377725	2725	2725	2725	2725	0
513	20250304	105600	5377725	2725	2725	2725	2725	0
514	20250304	105500	5377725	2725	2725	2725	2725	0
515	20250304	105400	5377725	2725	2725	2725	2725	0
516	20250304	105300	5377725	2725	2725	2725	2725	0
517	20250304	105200	5377725	2725	2725	2725	2725	0
518	20250304	105100	5377725	2725	2725	2725	2725	0
519	20250304	105000	5377725	2725	2725	2725	2725	0
520	20250304	104900	5377725	2725	2725	2725	2725	0
521	20250304	104800	5377725	2725	2725	2725	2725	0
522	20250304	104700	5377725	2725	2725	2725	2725	0
523	20250304	104600	5377725	2725	2725	2725	2725	0
524	20250304	104500	5377725	2725	2725	2725	2725	0
525	20250304	104400	5377725	2725	2725	2725	2725	0
526	20250304	104300	5377725	2725	2725	2725	2725	0
527	20250304	104200	5377725	2725	2725	2725	2725	0
528	20250304	104100	5377725	2725	2725	2725	2725	0
529	20250304	104000	5377725	2725	2725	2725	2725	3
530	20250304	103900	5369550	2720	2720	2720	2720	0
531	20250304	103800	5369550	2720	2720	2720	2720	0
532	20250304	103700	5369550	2720	2720	2720	2720	0
533	20250304	103600	5369550	2720	2720	2720	2720	0
534	20250304	103500	5369550	2720	2720	2720	2720	0
535	20250304	103400	5369550	2720	2720	2720	2720	0
536	20250304	103300	5369550	2720	2720	2720	2720	0
537	20250304	103200	5369550	2720	2720	2720	2720	0
538	20250304	103100	5369550	2720	2720	2720	2720	0
539	20250304	103000	5369550	2720	2720	2720	2720	0
540	20250304	102900	5369550	2720	2720	2720	2720	0
541	20250304	102800	5369550	2720	2720	2720	2720	0
542	20250304	102700	5369550	2720	2720	2720	2720	0
543	20250304	102600	5369550	2720	2720	2720	2720	0
544	20250304	102500	5369550	2720	2720	2720	2720	0
545	20250304	102400	5369550	2720	2720	2720	2720	0
546	20250304	102300	5369550	2720	2720	2720	2720	0
547	20250304	102200	5369550	2720	2720	2720	2720	0
548	20250304	102100	5369550	2720	2720	2720	2720	0
549	20250304	102000	5369550	2720	2720	2720	2720	0
550	20250304	101900	5369550	2720	2720	2720	2720	0
551	20250304	101800	5369550	2720	2720	2720	2720	0
552	20250304	101700	5369550	2720	2720	2720	2720	2
553	20250304	101600	5364110	2715	2715	2715	2715	0
554	20250304	101500	5364110	2715	2715	2715	2715	0
555	20250304	101400	5364110	2715	2715	2715	2715	0
556	20250304	101300	5364110	2715	2715	2715	2715	0
557	20250304	101200	5364110	2715	2715	2715	2715	0
558	20250304	101100	5364110	2715	2715	2715	2715	0
559	20250304	101000	5364110	2715	2715	2715	2715	0
560	20250304	100900	5364110	2715	2715	2715	2715	0
561	20250304	100800	5364110	2715	2715	2715	2715	0
562	20250304	100700	5364110	2715	2715	2715	2715	0
563	20250304	100600	5364110	2715	2715	2715	2715	0
564	20250304	100500	5364110	2715	2715	2715	2715	0
565	20250304	100400	5364110	2715	2715	2715	2715	0
566	20250304	100300	5364110	2715	2715	2715	2715	0
567	20250304	100200	5364110	2715	2715	2715	2715	0
568	20250304	100100	5364110	2715	2715	2715	2715	0
569	20250304	100000	5364110	2715	2715	2715	2715	0
570	20250304	095900	5364110	2715	2715	2715	2715	0
571	20250304	095800	5364110	2715	2715	2715	2715	0
572	20250304	095700	5364110	2715	2715	2715	2715	2
573	20250304	095600	5358680	2710	2710	2710	2710	0
574	20250304	095500	5358680	2710	2710	2710	2710	0
575	20250304	095400	5358680	2710	2710	2710	2710	0
576	20250304	095300	5358680	2710	2710	2710	2710	4
577	20250304	095200	5347840	2730	2730	2730	2730	0
578	20250304	095100	5347840	2730	2730	2730	2730	0
579	20250304	095000	5347840	2730	2730	2730	2730	0
580	20250304	094900	5347840	2730	2730	2730	2730	0
581	20250304	094800	5347840	2730	2730	2730	2730	0
582	20250304	094700	5347840	2730	2730	2730	2730	0
583	20250304	094600	5347840	2730	2730	2730	2730	0
584	20250304	094500	5347840	2730	2730	2730	2730	0
585	20250304	094400	5347840	2730	2730	2730	2730	0
586	20250304	094300	5347840	2730	2730	2730	2730	0
587	20250304	094200	5347840	2730	2730	2730	2730	0
588	20250304	094100	5347840	2730	2730	2730	2730	0
589	20250304	094000	5347840	2730	2730	2730	2730	0
590	20250304	093900	5347840	2730	2730	2730	2730	0
591	20250304	093800	5347840	2730	2730	2730	2730	0
592	20250304	093700	5347840	2730	2730	2730	2730	0
593	20250304	093600	5347840	2730	2730	2730	2730	0
594	20250304	093500	5347840	2730	2730	2730	2730	0
595	20250304	093400	5347840	2730	2730	2730	2730	0
596	20250304	093300	5347840	2730	2730	2730	2730	0
597	20250304	093200	5347840	2730	2730	2730	2730	0
598	20250304	093100	5347840	2730	2730	2730	2730	0
599	20250304	093000	5347840	2730	2705	2730	2705	808
600	20250304	092900	3161075	2700	2700	2700	2700	0
601	20250304	092800	3161075	2700	2700	2700	2700	217
602	20250304	092700	2575175	2700	2700	2700	2700	0
603	20250304	092600	2575175	2700	2700	2700	2700	3
604	20250304	092500	2567075	2705	2705	2705	2705	1
605	20250304	092400	2564370	2695	2695	2695	2695	0
606	20250304	092300	2564370	2695	2695	2695	2695	0
607	20250304	092200	2564370	2695	2695	2695	2695	0
608	20250304	092100	2564370	2695	2695	2695	2695	0
609	20250304	092000	2564370	2695	2695	2695	2695	0
610	20250304	091900	2564370	2695	2695	2695	2695	0
611	20250304	091800	2564370	2695	2695	2695	2695	163
612	20250304	091700	2125085	2695	2695	2695	2695	4
613	20250304	091600	2114305	2685	2685	2685	2685	0
614	20250304	091500	2114305	2685	2685	2685	2685	0
615	20250304	091400	2114305	2685	2685	2685	2685	0
616	20250304	091300	2114305	2685	2685	2685	2685	0
617	20250304	091200	2114305	2685	2685	2685	2685	0
618	20250304	091100	2114305	2685	2685	2685	2685	0
619	20250304	091000	2114305	2685	2685	2685	2685	0
620	20250304	090900	2114305	2685	2685	2685	2685	0
621	20250304	090800	2114305	2685	2685	2685	2685	0
622	20250304	090700	2114305	2685	2685	2685	2685	0
623	20250304	090600	2114305	2685	2685	2685	2685	0
624	20250304	090500	2114305	2685	2685	2685	2685	3
625	20250304	090400	2106250	2670	2725	2725	2670	660
626	20250304	090300	327845	2755	2755	2755	2755	0
627	20250304	090200	327845	2755	2755	2755	2755	0
628	20250304	090100	327845	2755	2755	2755	2755	0
629	20250304	090000	327845	2755	2755	2755	2755	119