KissMeData/111710/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	201900	57647759	5260	5260	5260	5260	2583
3	20250304	201800	57647759	5260	5260	5260	5260	0
4	20250304	201700	57647759	5260	5260	5260	5260	0
5	20250304	201600	57647759	5260	5260	5260	5260	0
6	20250304	201500	57647759	5260	5260	5260	5260	0
7	20250304	201400	57647759	5260	5260	5260	5260	0
8	20250304	201300	57647759	5260	5260	5260	5260	0
9	20250304	201200	57647759	5260	5260	5260	5260	0
10	20250304	201100	57647759	5260	5260	5260	5260	0
11	20250304	201000	57647759	5260	5260	5260	5260	0
12	20250304	200900	57647759	5260	5260	5260	5260	0
13	20250304	200800	57647759	5260	5260	5260	5260	0
14	20250304	200700	57647759	5260	5260	5260	5260	0
15	20250304	200600	57647759	5260	5260	5260	5260	0
16	20250304	200500	57647759	5260	5260	5260	5260	0
17	20250304	200400	57647759	5260	5260	5260	5260	0
18	20250304	200300	57647759	5260	5260	5260	5260	0
19	20250304	200200	57647759	5260	5260	5260	5260	0
20	20250304	200100	57647759	5260	5260	5260	5260	0
21	20250304	200000	57647759	5260	5260	5260	5260	0
22	20250304	195900	57647759	5260	5260	5260	5260	0
23	20250304	195800	57647759	5260	5260	5260	5260	0
24	20250304	195700	57647759	5260	5260	5260	5260	0
25	20250304	195600	57647759	5260	5260	5260	5260	0
26	20250304	195500	57647759	5260	5260	5260	5260	0
27	20250304	195400	57647759	5260	5260	5260	5260	0
28	20250304	195300	57647759	5260	5260	5260	5260	0
29	20250304	195200	57647759	5260	5260	5260	5260	0
30	20250304	195100	57647759	5260	5260	5260	5260	0
31	20250304	195000	57647759	5260	5260	5260	5260	0
32	20250304	194900	57647759	5260	5260	5260	5260	2583
33	20250304	194800	57647759	5260	5260	5260	5260	0
34	20250304	194700	57647759	5260	5260	5260	5260	0
35	20250304	194600	57647759	5260	5260	5260	5260	0
36	20250304	194500	57647759	5260	5260	5260	5260	0
37	20250304	194400	57647759	5260	5260	5260	5260	0
38	20250304	194300	57647759	5260	5260	5260	5260	0
39	20250304	194200	57647759	5260	5260	5260	5260	0
40	20250304	194100	57647759	5260	5260	5260	5260	0
41	20250304	194000	57647759	5260	5260	5260	5260	0
42	20250304	193900	57647759	5260	5260	5260	5260	0
43	20250304	193800	57647759	5260	5260	5260	5260	0
44	20250304	193700	57647759	5260	5260	5260	5260	0
45	20250304	193600	57647759	5260	5260	5260	5260	0
46	20250304	193500	57647759	5260	5260	5260	5260	0
47	20250304	193400	57647759	5260	5260	5260	5260	0
48	20250304	193300	57647759	5260	5260	5260	5260	0
49	20250304	193200	57647759	5260	5260	5260	5260	0
50	20250304	193100	57647759	5260	5260	5260	5260	0
51	20250304	193000	57647759	5260	5260	5260	5260	0
52	20250304	192900	57647759	5260	5260	5260	5260	0
53	20250304	192800	57647759	5260	5260	5260	5260	0
54	20250304	192700	57647759	5260	5260	5260	5260	0
55	20250304	192600	57647759	5260	5260	5260	5260	0
56	20250304	192500	57647759	5260	5260	5260	5260	0
57	20250304	192400	57647759	5260	5260	5260	5260	0
58	20250304	192300	57647759	5260	5260	5260	5260	0
59	20250304	192200	57647759	5260	5260	5260	5260	0
60	20250304	192100	57647759	5260	5260	5260	5260	0
61	20250304	192000	57647759	5260	5260	5260	5260	0
62	20250304	191900	57647759	5260	5260	5260	5260	2583
63	20250304	191800	57647759	5260	5260	5260	5260	0
64	20250304	191700	57647759	5260	5260	5260	5260	0
65	20250304	191600	57647759	5260	5260	5260	5260	0
66	20250304	191500	57647759	5260	5260	5260	5260	0
67	20250304	191400	57647759	5260	5260	5260	5260	0
68	20250304	191300	57647759	5260	5260	5260	5260	0
69	20250304	191200	57647759	5260	5260	5260	5260	0
70	20250304	191100	57647759	5260	5260	5260	5260	0
71	20250304	191000	57647759	5260	5260	5260	5260	0
72	20250304	190900	57647759	5260	5260	5260	5260	0
73	20250304	190800	57647759	5260	5260	5260	5260	0
74	20250304	190700	57647759	5260	5260	5260	5260	0
75	20250304	190600	57647759	5260	5260	5260	5260	0
76	20250304	190500	57647759	5260	5260	5260	5260	0
77	20250304	190400	57647759	5260	5260	5260	5260	0
78	20250304	190300	57647759	5260	5260	5260	5260	0
79	20250304	190200	57647759	5260	5260	5260	5260	0
80	20250304	190100	57647759	5260	5260	5260	5260	0
81	20250304	190000	57647759	5260	5260	5260	5260	0
82	20250304	185900	57647759	5260	5260	5260	5260	0
83	20250304	185800	57647759	5260	5260	5260	5260	0
84	20250304	185700	57647759	5260	5260	5260	5260	0
85	20250304	185600	57647759	5260	5260	5260	5260	0
86	20250304	185500	57647759	5260	5260	5260	5260	0
87	20250304	185400	57647759	5260	5260	5260	5260	0
88	20250304	185300	57647759	5260	5260	5260	5260	0
89	20250304	185200	57647759	5260	5260	5260	5260	0
90	20250304	185100	57647759	5260	5260	5260	5260	0
91	20250304	185000	57647759	5260	5260	5260	5260	0
92	20250304	184900	57647759	5260	5260	5260	5260	2583
93	20250304	184800	57647759	5260	5260	5260	5260	0
94	20250304	184700	57647759	5260	5260	5260	5260	0
95	20250304	184600	57647759	5260	5260	5260	5260	0
96	20250304	184500	57647759	5260	5260	5260	5260	0
97	20250304	184400	57647759	5260	5260	5260	5260	0
98	20250304	184300	57647759	5260	5260	5260	5260	0
99	20250304	184200	57647759	5260	5260	5260	5260	0
100	20250304	184100	57647759	5260	5260	5260	5260	0
101	20250304	184000	57647759	5260	5260	5260	5260	0
102	20250304	183900	57647759	5260	5260	5260	5260	0
103	20250304	183800	57647759	5260	5260	5260	5260	0
104	20250304	183700	57647759	5260	5260	5260	5260	0
105	20250304	183600	57647759	5260	5260	5260	5260	0
106	20250304	183500	57647759	5260	5260	5260	5260	0
107	20250304	183400	57647759	5260	5260	5260	5260	0
108	20250304	183300	57647759	5260	5260	5260	5260	0
109	20250304	183200	57647759	5260	5260	5260	5260	0
110	20250304	183100	57647759	5260	5260	5260	5260	0
111	20250304	183000	57647759	5260	5260	5260	5260	0
112	20250304	182900	57647759	5260	5260	5260	5260	0
113	20250304	182800	57647759	5260	5260	5260	5260	0
114	20250304	182700	57647759	5260	5260	5260	5260	0
115	20250304	182600	57647759	5260	5260	5260	5260	0
116	20250304	182500	57647759	5260	5260	5260	5260	0
117	20250304	182400	57647759	5260	5260	5260	5260	0
118	20250304	182300	57647759	5260	5260	5260	5260	0
119	20250304	182200	57647759	5260	5260	5260	5260	0
120	20250304	182100	57647759	5260	5260	5260	5260	0
121	20250304	182000	57647759	5260	5260	5260	5260	0
122	20250304	181900	57647759	5260	5260	5260	5260	2583
123	20250304	181800	57647759	5260	5260	5260	5260	0
124	20250304	181700	57647759	5260	5260	5260	5260	0
125	20250304	181600	57647759	5260	5260	5260	5260	0
126	20250304	181500	57647759	5260	5260	5260	5260	0
127	20250304	181400	57647759	5260	5260	5260	5260	0
128	20250304	181300	57647759	5260	5260	5260	5260	0
129	20250304	181200	57647759	5260	5260	5260	5260	0
130	20250304	181100	57647759	5260	5260	5260	5260	0
131	20250304	181000	57647759	5260	5260	5260	5260	0
132	20250304	180900	57647759	5260	5260	5260	5260	0
133	20250304	180800	57647759	5260	5260	5260	5260	0
134	20250304	180700	57647759	5260	5260	5260	5260	0
135	20250304	180600	57647759	5260	5260	5260	5260	0
136	20250304	180500	57647759	5260	5260	5260	5260	0
137	20250304	180400	57647759	5260	5260	5260	5260	0
138	20250304	180300	57647759	5260	5260	5260	5260	0
139	20250304	180200	57647759	5260	5260	5260	5260	0
140	20250304	180100	57647759	5260	5260	5260	5260	0
141	20250304	180000	57647759	5260	5260	5260	5260	0
142	20250304	175900	57647759	5260	5260	5260	5260	0
143	20250304	175800	57647759	5260	5260	5260	5260	0
144	20250304	175700	57647759	5260	5260	5260	5260	0
145	20250304	175600	57647759	5260	5260	5260	5260	0
146	20250304	175500	57647759	5260	5260	5260	5260	0
147	20250304	175400	57647759	5260	5260	5260	5260	0
148	20250304	175300	57647759	5260	5260	5260	5260	0
149	20250304	175200	57647759	5260	5260	5260	5260	0
150	20250304	175100	57647759	5260	5260	5260	5260	0
151	20250304	175000	57647759	5260	5260	5260	5260	0
152	20250304	174900	57647759	5260	5260	5260	5260	2583
153	20250304	174800	57647759	5260	5260	5260	5260	0
154	20250304	174700	57647759	5260	5260	5260	5260	0
155	20250304	174600	57647759	5260	5260	5260	5260	0
156	20250304	174500	57647759	5260	5260	5260	5260	0
157	20250304	174400	57647759	5260	5260	5260	5260	0
158	20250304	174300	57647759	5260	5260	5260	5260	0
159	20250304	174200	57647759	5260	5260	5260	5260	0
160	20250304	174100	57647759	5260	5260	5260	5260	0
161	20250304	174000	57647759	5260	5260	5260	5260	0
162	20250304	173900	57647759	5260	5260	5260	5260	0
163	20250304	173800	57647759	5260	5260	5260	5260	0
164	20250304	173700	57647759	5260	5260	5260	5260	0
165	20250304	173600	57647759	5260	5260	5260	5260	0
166	20250304	173500	57647759	5260	5260	5260	5260	0
167	20250304	173400	57647759	5260	5260	5260	5260	0
168	20250304	173300	57647759	5260	5260	5260	5260	0
169	20250304	173200	57647759	5260	5260	5260	5260	0
170	20250304	173100	57647759	5260	5260	5260	5260	0
171	20250304	173000	57647759	5260	5260	5260	5260	0
172	20250304	172900	57647759	5260	5260	5260	5260	0
173	20250304	172800	57647759	5260	5260	5260	5260	0
174	20250304	172700	57647759	5260	5260	5260	5260	0
175	20250304	172600	57647759	5260	5260	5260	5260	0
176	20250304	172500	57647759	5260	5260	5260	5260	0
177	20250304	172400	57647759	5260	5260	5260	5260	0
178	20250304	172300	57647759	5260	5260	5260	5260	0
179	20250304	172200	57647759	5260	5260	5260	5260	0
180	20250304	172100	57647759	5260	5260	5260	5260	0
181	20250304	172000	57647759	5260	5260	5260	5260	0
182	20250304	171900	57647759	5260	5260	5260	5260	2583
183	20250304	171800	57647759	5260	5260	5260	5260	0
184	20250304	171700	57647759	5260	5260	5260	5260	0
185	20250304	171600	57647759	5260	5260	5260	5260	0
186	20250304	171500	57647759	5260	5260	5260	5260	0
187	20250304	171400	57647759	5260	5260	5260	5260	0
188	20250304	171300	57647759	5260	5260	5260	5260	0
189	20250304	171200	57647759	5260	5260	5260	5260	0
190	20250304	171100	57647759	5260	5260	5260	5260	0
191	20250304	171000	57647759	5260	5260	5260	5260	0
192	20250304	170900	57647759	5260	5260	5260	5260	0
193	20250304	170800	57647759	5260	5260	5260	5260	0
194	20250304	170700	57647759	5260	5260	5260	5260	0
195	20250304	170600	57647759	5260	5260	5260	5260	0
196	20250304	170500	57647759	5260	5260	5260	5260	0
197	20250304	170400	57647759	5260	5260	5260	5260	0
198	20250304	170300	57647759	5260	5260	5260	5260	0
199	20250304	170200	57647759	5260	5260	5260	5260	0
200	20250304	170100	57647759	5260	5260	5260	5260	0
201	20250304	170000	57647759	5260	5260	5260	5260	0
202	20250304	165900	57647759	5260	5260	5260	5260	0
203	20250304	165800	57647759	5260	5260	5260	5260	0
204	20250304	165700	57647759	5260	5260	5260	5260	0
205	20250304	165600	57647759	5260	5260	5260	5260	0
206	20250304	165500	57647759	5260	5260	5260	5260	0
207	20250304	165400	57647759	5260	5260	5260	5260	0
208	20250304	165300	57647759	5260	5260	5260	5260	0
209	20250304	165200	57647759	5260	5260	5260	5260	0
210	20250304	165100	57647759	5260	5260	5260	5260	0
211	20250304	165000	57647759	5260	5260	5260	5260	0
212	20250304	164900	57647759	5260	5260	5260	5260	2583
213	20250304	164800	57647759	5260	5260	5260	5260	0
214	20250304	164700	57647759	5260	5260	5260	5260	0
215	20250304	164600	57647759	5260	5260	5260	5260	0
216	20250304	164500	57647759	5260	5260	5260	5260	0
217	20250304	164400	57647759	5260	5260	5260	5260	0
218	20250304	164300	57647759	5260	5260	5260	5260	0
219	20250304	164200	57647759	5260	5260	5260	5260	0
220	20250304	164100	57647759	5260	5260	5260	5260	0
221	20250304	164000	57647759	5260	5260	5260	5260	0
222	20250304	163900	57647759	5260	5260	5260	5260	0
223	20250304	163800	57647759	5260	5260	5260	5260	0
224	20250304	163700	57647759	5260	5260	5260	5260	0
225	20250304	163600	57647759	5260	5260	5260	5260	0
226	20250304	163500	57647759	5260	5260	5260	5260	0
227	20250304	163400	57647759	5260	5260	5260	5260	0
228	20250304	163300	57647759	5260	5260	5260	5260	0
229	20250304	163200	57647759	5260	5260	5260	5260	0
230	20250304	163100	57647759	5260	5260	5260	5260	0
231	20250304	163000	57647759	5260	5260	5260	5260	0
232	20250304	162900	57647759	5260	5260	5260	5260	0
233	20250304	162800	57647759	5260	5260	5260	5260	0
234	20250304	162700	57647759	5260	5260	5260	5260	0
235	20250304	162600	57647759	5260	5260	5260	5260	0
236	20250304	162500	57647759	5260	5260	5260	5260	0
237	20250304	162400	57647759	5260	5260	5260	5260	0
238	20250304	162300	57647759	5260	5260	5260	5260	0
239	20250304	162200	57647759	5260	5260	5260	5260	0
240	20250304	162100	57647759	5260	5260	5260	5260	0
241	20250304	162000	57647759	5260	5260	5260	5260	0
242	20250304	161900	57647759	5260	5260	5260	5260	2583
243	20250304	161800	57647759	5260	5260	5260	5260	0
244	20250304	161700	57647759	5260	5260	5260	5260	0
245	20250304	161600	57647759	5260	5260	5260	5260	0
246	20250304	161500	57647759	5260	5260	5260	5260	0
247	20250304	161400	57647759	5260	5260	5260	5260	0
248	20250304	161300	57647759	5260	5260	5260	5260	0
249	20250304	161200	57647759	5260	5260	5260	5260	0
250	20250304	161100	57647759	5260	5260	5260	5260	0
251	20250304	161000	57647759	5260	5260	5260	5260	0
252	20250304	160900	57647759	5260	5260	5260	5260	0
253	20250304	160800	57647759	5260	5260	5260	5260	0
254	20250304	160700	57647759	5260	5260	5260	5260	0
255	20250304	160600	57647759	5260	5260	5260	5260	0
256	20250304	160500	57647759	5260	5260	5260	5260	0
257	20250304	160400	57647759	5260	5260	5260	5260	0
258	20250304	160300	57647759	5260	5260	5260	5260	0
259	20250304	160200	57647759	5260	5260	5260	5260	0
260	20250304	160100	57647759	5260	5260	5260	5260	0
261	20250304	160000	57647759	5260	5260	5260	5260	0
262	20250304	155900	57647759	5260	5260	5260	5260	0
263	20250304	155800	57647759	5260	5260	5260	5260	0
264	20250304	155700	57647759	5260	5260	5260	5260	0
265	20250304	155600	57647759	5260	5260	5260	5260	0
266	20250304	155500	57647759	5260	5260	5260	5260	0
267	20250304	155400	57647759	5260	5260	5260	5260	0
268	20250304	155300	57647759	5260	5260	5260	5260	0
269	20250304	155200	57647759	5260	5260	5260	5260	0
270	20250304	155100	57647759	5260	5260	5260	5260	0
271	20250304	155000	57647759	5260	5260	5260	5260	0
272	20250304	154900	57647759	5260	5260	5260	5260	2583
273	20250304	154800	57647759	5260	5260	5260	5260	0
274	20250304	154700	57647759	5260	5260	5260	5260	0
275	20250304	154600	57647759	5260	5260	5260	5260	0
276	20250304	154500	57647759	5260	5260	5260	5260	0
277	20250304	154400	57647759	5260	5260	5260	5260	0
278	20250304	154300	57647759	5260	5260	5260	5260	0
279	20250304	154200	57647759	5260	5260	5260	5260	0
280	20250304	154100	57647759	5260	5260	5260	5260	0
281	20250304	154000	57647759	5260	5260	5260	5260	0
282	20250304	153900	57647759	5260	5260	5260	5260	0
283	20250304	153800	57647759	5260	5260	5260	5260	0
284	20250304	153700	57647759	5260	5260	5260	5260	0
285	20250304	153600	57647759	5260	5260	5260	5260	0
286	20250304	153500	57647759	5260	5260	5260	5260	0
287	20250304	153400	57647759	5260	5260	5260	5260	0
288	20250304	153300	57647759	5260	5260	5260	5260	0
289	20250304	153200	57647759	5260	5260	5260	5260	0
290	20250304	153100	57647759	5260	5260	5260	5260	0
291	20250304	153000	57647759	5260	5260	5260	5260	2583
292	20250304	152900	44061179	5270	5270	5270	5270	0
293	20250304	152800	44061179	5270	5270	5270	5270	0
294	20250304	152700	44061179	5270	5270	5270	5270	0
295	20250304	152600	44061179	5270	5270	5270	5270	0
296	20250304	152500	44061179	5270	5270	5270	5270	0
297	20250304	152400	44061179	5270	5270	5270	5270	0
298	20250304	152300	44061179	5270	5270	5270	5270	0
299	20250304	152200	44061179	5270	5270	5270	5270	0
300	20250304	152100	44061179	5270	5270	5270	5270	0
301	20250304	152000	44061179	5270	5270	5270	5270	0
302	20250304	151900	44061179	5270	5270	5270	5270	0
303	20250304	151800	44061179	5270	5120	5270	5120	3500
304	20250304	151700	25847189	5150	5150	5150	5150	0
305	20250304	151600	25847189	5150	5130	5150	5130	97
306	20250304	151500	25348439	5130	5130	5130	5130	0
307	20250304	151400	25348439	5130	5130	5130	5130	0
308	20250304	151300	25348439	5130	5130	5130	5130	0
309	20250304	151200	25348439	5130	5130	5130	5130	0
310	20250304	151100	25348439	5130	5130	5130	5130	0
311	20250304	151000	25348439	5130	5120	5130	5120	19
312	20250304	150900	25251009	5060	5060	5060	5060	0
313	20250304	150800	25251009	5060	5060	5060	5060	0
314	20250304	150700	25251009	5060	5150	5150	5060	8
315	20250304	150600	25210169	5150	5150	5150	5150	0
316	20250304	150500	25210169	5150	5150	5150	5150	0
317	20250304	150400	25210169	5150	5150	5150	5150	0
318	20250304	150300	25210169	5150	5150	5150	5150	0
319	20250304	150200	25210169	5150	5150	5150	5150	0
320	20250304	150100	25210169	5150	5150	5150	5150	0
321	20250304	150000	25210169	5150	5150	5150	5150	0
322	20250304	145900	25210169	5150	5150	5150	5150	0
323	20250304	145800	25210169	5150	5040	5150	5040	2012
324	20250304	145700	14898119	5040	5040	5040	5040	0
325	20250304	145600	14898119	5040	5040	5040	5040	0
326	20250304	145500	14898119	5040	5040	5040	5040	0
327	20250304	145400	14898119	5040	5040	5040	5040	1
328	20250304	145300	14893079	5040	5040	5040	5040	0
329	20250304	145200	14893079	5040	5040	5040	5040	0
330	20250304	145100	14893079	5040	5040	5040	5040	0
331	20250304	145000	14893079	5040	5040	5040	5040	0
332	20250304	144900	14893079	5040	5040	5040	5040	0
333	20250304	144800	14893079	5040	5040	5040	5040	0
334	20250304	144700	14893079	5040	5040	5040	5040	0
335	20250304	144600	14893079	5040	5040	5040	5040	0
336	20250304	144500	14893079	5040	5040	5040	5040	0
337	20250304	144400	14893079	5040	5040	5040	5040	0
338	20250304	144300	14893079	5040	5040	5040	5040	0
339	20250304	144200	14893079	5040	5040	5040	5040	1
340	20250304	144100	14888039	5110	5110	5110	5110	0
341	20250304	144000	14888039	5110	5110	5110	5110	0
342	20250304	143900	14888039	5110	5110	5110	5110	0
343	20250304	143800	14888039	5110	5110	5110	5110	0
344	20250304	143700	14888039	5110	5110	5110	5110	0
345	20250304	143600	14888039	5110	5110	5110	5110	0
346	20250304	143500	14888039	5110	5110	5110	5110	0
347	20250304	143400	14888039	5110	5110	5110	5110	0
348	20250304	143300	14888039	5110	5110	5110	5110	0
349	20250304	143200	14888039	5110	5110	5110	5110	0
350	20250304	143100	14888039	5110	5110	5110	5110	0
351	20250304	143000	14888039	5110	5110	5110	5110	0
352	20250304	142900	14888039	5110	5110	5110	5110	0
353	20250304	142800	14888039	5110	5110	5110	5110	0
354	20250304	142700	14888039	5110	5110	5110	5110	0
355	20250304	142600	14888039	5110	5110	5110	5110	0
356	20250304	142500	14888039	5110	5080	5110	5080	123
357	20250304	142400	14259689	5080	5080	5080	5080	0
358	20250304	142300	14259689	5080	5080	5080	5080	0
359	20250304	142200	14259689	5080	5080	5080	5080	0
360	20250304	142100	14259689	5080	5020	5080	5020	1877
361	20250304	142000	4796569	4995	4995	4995	4995	0
362	20250304	141900	4796569	4995	4995	4995	4995	0
363	20250304	141800	4796569	4995	4995	4995	4995	0
364	20250304	141700	4796569	4995	4995	4995	4995	0
365	20250304	141600	4796569	4995	4995	4995	4995	0
366	20250304	141500	4796569	4995	4995	4995	4995	0
367	20250304	141400	4796569	4995	4995	4995	4995	0
368	20250304	141300	4796569	4995	4995	4995	4995	0
369	20250304	141200	4796569	4995	4995	4995	4995	0
370	20250304	141100	4796569	4995	4995	4995	4995	0
371	20250304	141000	4796569	4995	4995	4995	4995	0
372	20250304	140900	4796569	4995	4995	4995	4995	0
373	20250304	140800	4796569	4995	4995	4995	4995	0
374	20250304	140700	4796569	4995	4995	4995	4995	0
375	20250304	140600	4796569	4995	4995	4995	4995	0
376	20250304	140500	4796569	4995	4995	4995	4995	0
377	20250304	140400	4796569	4995	4995	4995	4995	0
378	20250304	140300	4796569	4995	4995	4995	4995	0
379	20250304	140200	4796569	4995	4995	4995	4995	0
380	20250304	140100	4796569	4995	4995	4995	4995	0
381	20250304	140000	4796569	4995	4995	4995	4995	0
382	20250304	135900	4796569	4995	4995	4995	4995	0
383	20250304	135800	4796569	4995	4995	4995	4995	0
384	20250304	135700	4796569	4995	4995	4995	4995	0
385	20250304	135600	4796569	4995	4995	4995	4995	0
386	20250304	135500	4796569	4995	4995	4995	4995	0
387	20250304	135400	4796569	4995	4995	4995	4995	0
388	20250304	135300	4796569	4995	4995	4995	4995	0
389	20250304	135200	4796569	4995	4995	4995	4995	0
390	20250304	135100	4796569	4995	4995	4995	4995	0
391	20250304	135000	4796569	4995	4995	4995	4995	0
392	20250304	134900	4796569	4995	4995	4995	4995	0
393	20250304	134800	4796569	4995	4995	4995	4995	0
394	20250304	134700	4796569	4995	4995	4995	4995	0
395	20250304	134600	4796569	4995	4995	4995	4995	0
396	20250304	134500	4796569	4995	4995	4995	4995	0
397	20250304	134400	4796569	4995	4995	4995	4995	0
398	20250304	134300	4796569	4995	4995	4995	4995	0
399	20250304	134200	4796569	4995	4995	4995	4995	0
400	20250304	134100	4796569	4995	4995	4995	4995	0
401	20250304	134000	4796569	4995	4995	4995	4995	0
402	20250304	133900	4796569	4995	4995	4995	4995	0
403	20250304	133800	4796569	4995	4995	4995	4995	0
404	20250304	133700	4796569	4995	4995	4995	4995	0
405	20250304	133600	4796569	4995	4995	4995	4995	0
406	20250304	133500	4796569	4995	4995	4995	4995	0
407	20250304	133400	4796569	4995	4995	4995	4995	0
408	20250304	133300	4796569	4995	4995	4995	4995	0
409	20250304	133200	4796569	4995	4995	4995	4995	0
410	20250304	133100	4796569	4995	4995	4995	4995	0
411	20250304	133000	4796569	4995	4995	4995	4995	0
412	20250304	132900	4796569	4995	4995	4995	4995	0
413	20250304	132800	4796569	4995	4995	4995	4995	0
414	20250304	132700	4796569	4995	4995	4995	4995	0
415	20250304	132600	4796569	4995	4995	4995	4995	0
416	20250304	132500	4796569	4995	4995	4995	4995	1
417	20250304	132400	4791574	4950	4950	4950	4950	0
418	20250304	132300	4791574	4950	4950	4950	4950	0
419	20250304	132200	4791574	4950	4950	4950	4950	0
420	20250304	132100	4791574	4950	4950	4950	4950	0
421	20250304	132000	4791574	4950	4990	4990	4950	302
422	20250304	131900	3288089	4995	4995	4995	4995	0
423	20250304	131800	3288089	4995	4995	4995	4995	0
424	20250304	131700	3288089	4995	4995	4995	4995	0
425	20250304	131600	3288089	4995	4995	4995	4995	0
426	20250304	131500	3288089	4995	4995	4995	4995	0
427	20250304	131400	3288089	4995	4995	4995	4995	0
428	20250304	131300	3288089	4995	4995	4995	4995	0
429	20250304	131200	3288089	4995	4995	4995	4995	0
430	20250304	131100	3288089	4995	4995	4995	4995	0
431	20250304	131000	3288089	4995	4995	4995	4995	0
432	20250304	130900	3288089	4995	4995	4995	4995	0
433	20250304	130800	3288089	4995	4995	4995	4995	0
434	20250304	130700	3288089	4995	4995	4995	4995	0
435	20250304	130600	3288089	4995	4995	4995	4995	0
436	20250304	130500	3288089	4995	4995	4995	4995	0
437	20250304	130400	3288089	4995	4995	4995	4995	0
438	20250304	130300	3288089	4995	4995	4995	4995	0
439	20250304	130200	3288089	4995	4995	4995	4995	0
440	20250304	130100	3288089	4995	4995	4995	4995	0
441	20250304	130000	3288089	4995	4995	4995	4995	0
442	20250304	125900	3288089	4995	4995	4995	4995	0
443	20250304	125800	3288089	4995	4995	4995	4995	0
444	20250304	125700	3288089	4995	4995	4995	4995	0
445	20250304	125600	3288089	4995	4995	4995	4995	0
446	20250304	125500	3288089	4995	4995	4995	4995	0
447	20250304	125400	3288089	4995	4995	4995	4995	0
448	20250304	125300	3288089	4995	4995	4995	4995	0
449	20250304	125200	3288089	4995	4995	4995	4995	0
450	20250304	125100	3288089	4995	4995	4995	4995	0
451	20250304	125000	3288089	4995	4995	4995	4995	0
452	20250304	124900	3288089	4995	4995	4995	4995	0
453	20250304	124800	3288089	4995	4995	4995	4995	10
454	20250304	124700	3238139	4992	4992	4992	4992	0
455	20250304	124600	3238139	4992	4992	4992	4992	0
456	20250304	124500	3238139	4992	4992	4992	4992	0
457	20250304	124400	3238139	4992	4992	4992	4992	0
458	20250304	124300	3238139	4992	4992	4992	4992	0
459	20250304	124200	3238139	4992	4992	4992	4992	0
460	20250304	124100	3238139	4992	4992	4992	4992	0
461	20250304	124000	3238139	4992	4992	4992	4992	0
462	20250304	123900	3238139	4992	4992	4992	4992	0
463	20250304	123800	3238139	4992	4992	4992	4992	0
464	20250304	123700	3238139	4992	4992	4992	4992	0
465	20250304	123600	3238139	4992	4992	4992	4992	0
466	20250304	123500	3238139	4992	4992	4992	4992	0
467	20250304	123400	3238139	4992	4992	4992	4992	0
468	20250304	123300	3238139	4992	4992	4992	4992	0
469	20250304	123200	3238139	4992	4992	4992	4992	0
470	20250304	123100	3238139	4992	4992	4992	4992	0
471	20250304	123000	3238139	4992	4992	4992	4992	0
472	20250304	122900	3238139	4992	4992	4992	4992	7
473	20250304	122800	3203195	4995	4995	4995	4995	0
474	20250304	122700	3203195	4995	4995	4995	4995	0
475	20250304	122600	3203195	4995	4995	4995	4995	0
476	20250304	122500	3203195	4995	4995	4995	4995	0
477	20250304	122400	3203195	4995	4995	4995	4995	0
478	20250304	122300	3203195	4995	4995	4995	4995	0
479	20250304	122200	3203195	4995	4995	4995	4995	0
480	20250304	122100	3203195	4995	4995	4995	4995	0
481	20250304	122000	3203195	4995	4995	4995	4995	0
482	20250304	121900	3203195	4995	4995	4995	4995	0
483	20250304	121800	3203195	4995	4995	4995	4995	0
484	20250304	121700	3203195	4995	4995	4995	4995	0
485	20250304	121600	3203195	4995	4995	4995	4995	0
486	20250304	121500	3203195	4995	4995	4995	4995	0
487	20250304	121400	3203195	4995	4995	4995	4995	0
488	20250304	121300	3203195	4995	4995	4995	4995	0
489	20250304	121200	3203195	4995	4995	4995	4995	0
490	20250304	121100	3203195	4995	4995	4995	4995	0
491	20250304	121000	3203195	4995	4995	4995	4995	1
492	20250304	120900	3198200	4995	4995	4995	4995	0
493	20250304	120800	3198200	4995	4995	4995	4995	0
494	20250304	120700	3198200	4995	4995	4995	4995	0
495	20250304	120600	3198200	4995	4995	4995	4995	0
496	20250304	120500	3198200	4995	4995	4995	4995	0
497	20250304	120400	3198200	4995	4995	4995	4995	0
498	20250304	120300	3198200	4995	4995	4995	4995	0
499	20250304	120200	3198200	4995	4995	4995	4995	0
500	20250304	120100	3198200	4995	4995	4995	4995	0
501	20250304	120000	3198200	4995	4995	4995	4995	0
502	20250304	115900	3198200	4995	4995	4995	4995	0
503	20250304	115800	3198200	4995	4995	4995	4995	0
504	20250304	115700	3198200	4995	4995	4995	4995	0
505	20250304	115600	3198200	4995	4995	4995	4995	0
506	20250304	115500	3198200	4995	4995	4995	4995	0
507	20250304	115400	3198200	4995	4995	4995	4995	0
508	20250304	115300	3198200	4995	4995	4995	4995	0
509	20250304	115200	3198200	4995	4995	4995	4995	0
510	20250304	115100	3198200	4995	4995	4995	4995	0
511	20250304	115000	3198200	4995	4995	4995	4995	0
512	20250304	114900	3198200	4995	4995	4995	4995	0
513	20250304	114800	3198200	4995	4995	4995	4995	0
514	20250304	114700	3198200	4995	4995	4995	4995	0
515	20250304	114600	3198200	4995	4995	4995	4995	0
516	20250304	114500	3198200	4995	4995	4995	4995	0
517	20250304	114400	3198200	4995	4995	4995	4995	0
518	20250304	114300	3198200	4995	4995	4995	4995	0
519	20250304	114200	3198200	4995	4995	4995	4995	0
520	20250304	114100	3198200	4995	4995	4995	4995	0
521	20250304	114000	3198200	4995	4995	4995	4995	0
522	20250304	113900	3198200	4995	4995	4995	4995	0
523	20250304	113800	3198200	4995	4995	4995	4995	0
524	20250304	113700	3198200	4995	4995	4995	4995	0
525	20250304	113600	3198200	4995	4995	4995	4995	0
526	20250304	113500	3198200	4995	4995	4995	4995	0
527	20250304	113400	3198200	4995	4995	4995	4995	0
528	20250304	113300	3198200	4995	4995	4995	4995	0
529	20250304	113200	3198200	4995	4995	4995	4995	0
530	20250304	113100	3198200	4995	4995	4995	4995	0
531	20250304	113000	3198200	4995	4995	4995	4995	0
532	20250304	112900	3198200	4995	4995	4995	4995	81
533	20250304	112800	2793605	5000	5000	5000	5000	0
534	20250304	112700	2793605	5000	5000	5000	5000	67
535	20250304	112600	2458605	5000	5000	5000	5000	0
536	20250304	112500	2458605	5000	5000	5000	5000	0
537	20250304	112400	2458605	5000	5000	5000	5000	0
538	20250304	112300	2458605	5000	5000	5000	5000	0
539	20250304	112200	2458605	5000	5000	5000	5000	0
540	20250304	112100	2458605	5000	5000	5000	5000	0
541	20250304	112000	2458605	5000	5000	5000	5000	0
542	20250304	111900	2458605	5000	5000	5000	5000	0
543	20250304	111800	2458605	5000	5000	5000	5000	0
544	20250304	111700	2458605	5000	5000	5000	5000	0
545	20250304	111600	2458605	5000	5000	5000	5000	0
546	20250304	111500	2458605	5000	5000	5000	5000	0
547	20250304	111400	2458605	5000	5000	5000	5000	0
548	20250304	111300	2458605	5000	5000	5000	5000	0
549	20250304	111200	2458605	5000	5000	5000	5000	3
550	20250304	111100	2443605	5000	5000	5000	5000	30
551	20250304	111000	2293605	5000	5000	5000	5000	0
552	20250304	110900	2293605	5000	5000	5000	5000	0
553	20250304	110800	2293605	5000	5000	5000	5000	0
554	20250304	110700	2293605	5000	5000	5000	5000	0
555	20250304	110600	2293605	5000	5000	5000	5000	0
556	20250304	110500	2293605	5000	5000	5000	5000	0
557	20250304	110400	2293605	5000	5000	5000	5000	0
558	20250304	110300	2293605	5000	5000	5000	5000	0
559	20250304	110200	2293605	5000	5000	5000	5000	98
560	20250304	110100	1803605	5010	5010	5010	5010	0
561	20250304	110000	1803605	5010	5010	5010	5010	0
562	20250304	105900	1803605	5010	5010	5010	5010	2
563	20250304	105800	1793585	5000	5000	5000	5000	0
564	20250304	105700	1793585	5000	5000	5000	5000	202
565	20250304	105600	783585	5000	5000	5000	5000	0
566	20250304	105500	783585	5000	5000	5000	5000	0
567	20250304	105400	783585	5000	5000	5000	5000	0
568	20250304	105300	783585	5000	5000	5000	5000	0
569	20250304	105200	783585	5000	5000	5000	5000	0
570	20250304	105100	783585	5000	5000	5000	5000	0
571	20250304	105000	783585	5000	5000	5000	5000	0
572	20250304	104900	783585	5000	5000	5000	5000	0
573	20250304	104800	783585	5000	5000	5000	5000	0
574	20250304	104700	783585	5000	5000	5000	5000	0
575	20250304	104600	783585	5000	5000	5000	5000	0
576	20250304	104500	783585	5000	5000	5000	5000	0
577	20250304	104400	783585	5000	5000	5000	5000	0
578	20250304	104300	783585	5000	5000	5000	5000	0
579	20250304	104200	783585	5000	5000	5000	5000	0
580	20250304	104100	783585	5000	5000	5000	5000	0
581	20250304	104000	783585	5000	5000	5000	5000	0
582	20250304	103900	783585	5000	5000	5000	5000	0
583	20250304	103800	783585	5000	5000	5000	5000	0
584	20250304	103700	783585	5000	5000	5000	5000	0
585	20250304	103600	783585	5000	5000	5000	5000	0
586	20250304	103500	783585	5000	5000	5000	5000	0
587	20250304	103400	783585	5000	5000	5000	5000	0
588	20250304	103300	783585	5000	5000	5000	5000	0
589	20250304	103200	783585	5000	5000	5000	5000	0
590	20250304	103100	783585	5000	5000	5000	5000	0
591	20250304	103000	783585	5000	5000	5000	5000	0
592	20250304	102900	783585	5000	5000	5000	5000	0
593	20250304	102800	783585	5000	5000	5000	5000	0
594	20250304	102700	783585	5000	5000	5000	5000	0
595	20250304	102600	783585	5000	5000	5000	5000	0
596	20250304	102500	783585	5000	5000	5000	5000	0
597	20250304	102400	783585	5000	5000	5000	5000	1
598	20250304	102300	778585	4990	4990	4990	4990	0
599	20250304	102200	778585	4990	4990	4990	4990	0
600	20250304	102100	778585	4990	4990	4990	4990	0
601	20250304	102000	778585	4990	4990	4990	4990	0
602	20250304	101900	778585	4990	4990	4990	4990	0
603	20250304	101800	778585	4990	4990	4990	4990	0
604	20250304	101700	778585	4990	4990	4990	4990	0
605	20250304	101600	778585	4990	4990	4990	4990	0
606	20250304	101500	778585	4990	4990	4990	4990	0
607	20250304	101400	778585	4990	4990	4990	4990	0
608	20250304	101300	778585	4990	4990	4990	4990	0
609	20250304	101200	778585	4990	4990	4990	4990	0
610	20250304	101100	778585	4990	4990	4990	4990	0
611	20250304	101000	778585	4990	4990	4990	4990	0
612	20250304	100900	778585	4990	4990	4990	4990	0
613	20250304	100800	778585	4990	4990	4990	4990	0
614	20250304	100700	778585	4990	4990	4990	4990	0
615	20250304	100600	778585	4990	4990	4990	4990	0
616	20250304	100500	778585	4990	4990	4990	4990	0
617	20250304	100400	778585	4990	4990	4990	4990	0
618	20250304	100300	778585	4990	4990	4990	4990	0
619	20250304	100200	778585	4990	4990	4990	4990	0
620	20250304	100100	778585	4990	4990	4990	4990	0
621	20250304	100000	778585	4990	4990	4990	4990	0
622	20250304	095900	778585	4990	4990	4990	4990	0
623	20250304	095800	778585	4990	4990	4990	4990	0
624	20250304	095700	778585	4990	5000	5000	4990	14
625	20250304	095600	708595	4990	4990	4990	4990	0
626	20250304	095500	708595	4990	4990	4990	4990	0
627	20250304	095400	708595	4990	4990	4990	4990	0
628	20250304	095300	708595	4990	4990	4990	4990	0
629	20250304	095200	708595	4990	4990	4990	4990	0
630	20250304	095100	708595	4990	4990	4990	4990	0
631	20250304	095000	708595	4990	4990	4990	4990	0
632	20250304	094900	708595	4990	4990	4990	4990	0
633	20250304	094800	708595	4990	4990	4990	4990	0
634	20250304	094700	708595	4990	4990	4990	4990	0
635	20250304	094600	708595	4990	4990	4990	4990	0
636	20250304	094500	708595	4990	4990	4990	4990	0
637	20250304	094400	708595	4990	4990	4990	4990	0
638	20250304	094300	708595	4990	4990	4990	4990	0
639	20250304	094200	708595	4990	4990	4990	4990	0
640	20250304	094100	708595	4990	4990	4990	4990	0
641	20250304	094000	708595	4990	4990	4990	4990	0
642	20250304	093900	708595	4990	4990	4990	4990	0
643	20250304	093800	708595	4990	4990	4990	4990	0
644	20250304	093700	708595	4990	4990	4990	4990	0
645	20250304	093600	708595	4990	4990	4990	4990	0
646	20250304	093500	708595	4990	4990	4990	4990	0
647	20250304	093400	708595	4990	4990	4990	4990	0
648	20250304	093300	708595	4990	4990	4990	4990	0
649	20250304	093200	708595	4990	4990	4990	4990	104
650	20250304	093100	189635	4990	4990	4990	4990	3
651	20250304	093000	174665	4990	4990	4990	4990	11
652	20250304	092900	119775	4990	4990	4990	4990	0
653	20250304	092800	119775	4990	4990	4990	4990	0
654	20250304	092700	119775	4990	4990	4990	4990	0
655	20250304	092600	119775	4990	4990	4990	4990	0
656	20250304	092500	119775	4990	4990	4990	4990	0
657	20250304	092400	119775	4990	4990	4990	4990	0
658	20250304	092300	119775	4990	4990	4990	4990	0
659	20250304	092200	119775	4990	4990	4990	4990	0
660	20250304	092100	119775	4990	4990	4990	4990	0
661	20250304	092000	119775	4990	4990	4990	4990	0
662	20250304	091900	119775	4990	4990	4990	4990	0
663	20250304	091800	119775	4990	4990	4990	4990	10
664	20250304	091700	69875	4990	4990	4990	4990	0
665	20250304	091600	69875	4990	4990	4990	4990	0
666	20250304	091500	69875	4990	4990	4990	4990	1
667	20250304	091400	64885	5000	5000	5000	5000	1
668	20250304	091300	59885	4990	4990	4990	4990	0
669	20250304	091200	59885	4990	4990	4990	4990	0
670	20250304	091100	59885	4990	4990	4990	4990	10
671	20250304	091000	9985	5000	5000	5000	5000	0
672	20250304	090900	9985	5000	5000	5000	5000	0
673	20250304	090800	9985	5000	5000	5000	5000	0
674	20250304	090700	9985	5000	5000	5000	5000	0
675	20250304	090600	9985	5000	5000	5000	5000	1
676	20250304	090500	4985	4985	4985	4985	4985	0
677	20250304	090400	4985	4985	4985	4985	4985	0
678	20250304	090300	4985	4985	4985	4985	4985	0
679	20250304	090200	4985	4985	4985	4985	4985	0
680	20250304	090100	4985	4985	4985	4985	4985	0
681	20250304	090000	4985	4985	4985	4985	4985	1