KissMeData/311060/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	212200	4242310	2995	2900	2995	2835	1111
3	20250304	212100	4242310	2995	2995	2995	2995	0
4	20250304	212000	4242310	2995	2995	2995	2995	0
5	20250304	211900	4242310	2995	2995	2995	2995	0
6	20250304	211800	4242310	2995	2995	2995	2995	0
7	20250304	211700	4242310	2995	2995	2995	2995	0
8	20250304	211600	4242310	2995	2995	2995	2995	0
9	20250304	211500	4242310	2995	2995	2995	2995	0
10	20250304	211400	4242310	2995	2995	2995	2995	0
11	20250304	211300	4242310	2995	2995	2995	2995	0
12	20250304	211200	4242310	2995	2995	2995	2995	0
13	20250304	211100	4242310	2995	2995	2995	2995	0
14	20250304	211000	4242310	2995	2995	2995	2995	0
15	20250304	210900	4242310	2995	2995	2995	2995	0
16	20250304	210800	4242310	2995	2995	2995	2995	0
17	20250304	210700	4242310	2995	2995	2995	2995	0
18	20250304	210600	4242310	2995	2995	2995	2995	0
19	20250304	210500	4242310	2995	2995	2995	2995	0
20	20250304	210400	4242310	2995	2995	2995	2995	0
21	20250304	210300	4242310	2995	2995	2995	2995	0
22	20250304	210200	4242310	2995	2995	2995	2995	0
23	20250304	210100	4242310	2995	2995	2995	2995	0
24	20250304	210000	4242310	2995	2995	2995	2995	0
25	20250304	205900	4242310	2995	2995	2995	2995	0
26	20250304	205800	4242310	2995	2995	2995	2995	0
27	20250304	205700	4242310	2995	2995	2995	2995	0
28	20250304	205600	4242310	2995	2995	2995	2995	0
29	20250304	205500	4242310	2995	2995	2995	2995	0
30	20250304	205400	4242310	2995	2995	2995	2995	0
31	20250304	205300	4242310	2995	2995	2995	2995	0
32	20250304	205200	4242310	2995	2900	2995	2835	1111
33	20250304	205100	4242310	2995	2995	2995	2995	0
34	20250304	205000	4242310	2995	2995	2995	2995	0
35	20250304	204900	4242310	2995	2995	2995	2995	0
36	20250304	204800	4242310	2995	2995	2995	2995	0
37	20250304	204700	4242310	2995	2995	2995	2995	0
38	20250304	204600	4242310	2995	2995	2995	2995	0
39	20250304	204500	4242310	2995	2995	2995	2995	0
40	20250304	204400	4242310	2995	2995	2995	2995	0
41	20250304	204300	4242310	2995	2995	2995	2995	0
42	20250304	204200	4242310	2995	2995	2995	2995	0
43	20250304	204100	4242310	2995	2995	2995	2995	0
44	20250304	204000	4242310	2995	2995	2995	2995	0
45	20250304	203900	4242310	2995	2995	2995	2995	0
46	20250304	203800	4242310	2995	2995	2995	2995	0
47	20250304	203700	4242310	2995	2995	2995	2995	0
48	20250304	203600	4242310	2995	2995	2995	2995	0
49	20250304	203500	4242310	2995	2995	2995	2995	0
50	20250304	203400	4242310	2995	2995	2995	2995	0
51	20250304	203300	4242310	2995	2995	2995	2995	0
52	20250304	203200	4242310	2995	2995	2995	2995	0
53	20250304	203100	4242310	2995	2995	2995	2995	0
54	20250304	203000	4242310	2995	2995	2995	2995	0
55	20250304	202900	4242310	2995	2995	2995	2995	0
56	20250304	202800	4242310	2995	2995	2995	2995	0
57	20250304	202700	4242310	2995	2995	2995	2995	0
58	20250304	202600	4242310	2995	2995	2995	2995	0
59	20250304	202500	4242310	2995	2995	2995	2995	0
60	20250304	202400	4242310	2995	2995	2995	2995	0
61	20250304	202300	4242310	2995	2995	2995	2995	0
62	20250304	202200	4242310	2995	2900	2995	2835	1111
63	20250304	202100	4242310	2995	2995	2995	2995	0
64	20250304	202000	4242310	2995	2995	2995	2995	0
65	20250304	201900	4242310	2995	2995	2995	2995	0
66	20250304	201800	4242310	2995	2995	2995	2995	0
67	20250304	201700	4242310	2995	2995	2995	2995	0
68	20250304	201600	4242310	2995	2995	2995	2995	0
69	20250304	201500	4242310	2995	2995	2995	2995	0
70	20250304	201400	4242310	2995	2995	2995	2995	0
71	20250304	201300	4242310	2995	2995	2995	2995	0
72	20250304	201200	4242310	2995	2995	2995	2995	0
73	20250304	201100	4242310	2995	2995	2995	2995	0
74	20250304	201000	4242310	2995	2995	2995	2995	0
75	20250304	200900	4242310	2995	2995	2995	2995	0
76	20250304	200800	4242310	2995	2995	2995	2995	0
77	20250304	200700	4242310	2995	2995	2995	2995	0
78	20250304	200600	4242310	2995	2995	2995	2995	0
79	20250304	200500	4242310	2995	2995	2995	2995	0
80	20250304	200400	4242310	2995	2995	2995	2995	0
81	20250304	200300	4242310	2995	2995	2995	2995	0
82	20250304	200200	4242310	2995	2995	2995	2995	0
83	20250304	200100	4242310	2995	2995	2995	2995	0
84	20250304	200000	4242310	2995	2995	2995	2995	0
85	20250304	195900	4242310	2995	2995	2995	2995	0
86	20250304	195800	4242310	2995	2995	2995	2995	0
87	20250304	195700	4242310	2995	2995	2995	2995	0
88	20250304	195600	4242310	2995	2995	2995	2995	0
89	20250304	195500	4242310	2995	2995	2995	2995	0
90	20250304	195400	4242310	2995	2995	2995	2995	0
91	20250304	195300	4242310	2995	2995	2995	2995	0
92	20250304	195200	4242310	2995	2900	2995	2835	1111
93	20250304	195100	4242310	2995	2995	2995	2995	0
94	20250304	195000	4242310	2995	2995	2995	2995	0
95	20250304	194900	4242310	2995	2995	2995	2995	0
96	20250304	194800	4242310	2995	2995	2995	2995	0
97	20250304	194700	4242310	2995	2995	2995	2995	0
98	20250304	194600	4242310	2995	2995	2995	2995	0
99	20250304	194500	4242310	2995	2995	2995	2995	0
100	20250304	194400	4242310	2995	2995	2995	2995	0
101	20250304	194300	4242310	2995	2995	2995	2995	0
102	20250304	194200	4242310	2995	2995	2995	2995	0
103	20250304	194100	4242310	2995	2995	2995	2995	0
104	20250304	194000	4242310	2995	2995	2995	2995	0
105	20250304	193900	4242310	2995	2995	2995	2995	0
106	20250304	193800	4242310	2995	2995	2995	2995	0
107	20250304	193700	4242310	2995	2995	2995	2995	0
108	20250304	193600	4242310	2995	2995	2995	2995	0
109	20250304	193500	4242310	2995	2995	2995	2995	0
110	20250304	193400	4242310	2995	2995	2995	2995	0
111	20250304	193300	4242310	2995	2995	2995	2995	0
112	20250304	193200	4242310	2995	2995	2995	2995	0
113	20250304	193100	4242310	2995	2995	2995	2995	0
114	20250304	193000	4242310	2995	2995	2995	2995	0
115	20250304	192900	4242310	2995	2995	2995	2995	0
116	20250304	192800	4242310	2995	2995	2995	2995	0
117	20250304	192700	4242310	2995	2995	2995	2995	0
118	20250304	192600	4242310	2995	2995	2995	2995	0
119	20250304	192500	4242310	2995	2995	2995	2995	0
120	20250304	192400	4242310	2995	2995	2995	2995	0
121	20250304	192300	4242310	2995	2995	2995	2995	0
122	20250304	192200	4242310	2995	2900	2995	2835	1111
123	20250304	192100	4242310	2995	2995	2995	2995	0
124	20250304	192000	4242310	2995	2995	2995	2995	0
125	20250304	191900	4242310	2995	2995	2995	2995	0
126	20250304	191800	4242310	2995	2995	2995	2995	0
127	20250304	191700	4242310	2995	2995	2995	2995	0
128	20250304	191600	4242310	2995	2995	2995	2995	0
129	20250304	191500	4242310	2995	2995	2995	2995	0
130	20250304	191400	4242310	2995	2995	2995	2995	0
131	20250304	191300	4242310	2995	2995	2995	2995	0
132	20250304	191200	4242310	2995	2995	2995	2995	0
133	20250304	191100	4242310	2995	2995	2995	2995	0
134	20250304	191000	4242310	2995	2995	2995	2995	0
135	20250304	190900	4242310	2995	2995	2995	2995	0
136	20250304	190800	4242310	2995	2995	2995	2995	0
137	20250304	190700	4242310	2995	2995	2995	2995	0
138	20250304	190600	4242310	2995	2995	2995	2995	0
139	20250304	190500	4242310	2995	2995	2995	2995	0
140	20250304	190400	4242310	2995	2995	2995	2995	0
141	20250304	190300	4242310	2995	2995	2995	2995	0
142	20250304	190200	4242310	2995	2995	2995	2995	0
143	20250304	190100	4242310	2995	2995	2995	2995	0
144	20250304	190000	4242310	2995	2995	2995	2995	0
145	20250304	185900	4242310	2995	2995	2995	2995	0
146	20250304	185800	4242310	2995	2995	2995	2995	0
147	20250304	185700	4242310	2995	2995	2995	2995	0
148	20250304	185600	4242310	2995	2995	2995	2995	0
149	20250304	185500	4242310	2995	2995	2995	2995	0
150	20250304	185400	4242310	2995	2995	2995	2995	0
151	20250304	185300	4242310	2995	2995	2995	2995	0
152	20250304	185200	4242310	2995	2900	2995	2835	1111
153	20250304	185100	4242310	2995	2995	2995	2995	0
154	20250304	185000	4242310	2995	2995	2995	2995	0
155	20250304	184900	4242310	2995	2995	2995	2995	0
156	20250304	184800	4242310	2995	2995	2995	2995	0
157	20250304	184700	4242310	2995	2995	2995	2995	0
158	20250304	184600	4242310	2995	2995	2995	2995	0
159	20250304	184500	4242310	2995	2995	2995	2995	0
160	20250304	184400	4242310	2995	2995	2995	2995	0
161	20250304	184300	4242310	2995	2995	2995	2995	0
162	20250304	184200	4242310	2995	2995	2995	2995	0
163	20250304	184100	4242310	2995	2995	2995	2995	0
164	20250304	184000	4242310	2995	2995	2995	2995	0
165	20250304	183900	4242310	2995	2995	2995	2995	0
166	20250304	183800	4242310	2995	2995	2995	2995	0
167	20250304	183700	4242310	2995	2995	2995	2995	0
168	20250304	183600	4242310	2995	2995	2995	2995	0
169	20250304	183500	4242310	2995	2995	2995	2995	0
170	20250304	183400	4242310	2995	2995	2995	2995	0
171	20250304	183300	4242310	2995	2995	2995	2995	0
172	20250304	183200	4242310	2995	2995	2995	2995	0
173	20250304	183100	4242310	2995	2995	2995	2995	0
174	20250304	183000	4242310	2995	2995	2995	2995	0
175	20250304	182900	4242310	2995	2995	2995	2995	0
176	20250304	182800	4242310	2995	2995	2995	2995	0
177	20250304	182700	4242310	2995	2995	2995	2995	0
178	20250304	182600	4242310	2995	2995	2995	2995	0
179	20250304	182500	4242310	2995	2995	2995	2995	0
180	20250304	182400	4242310	2995	2995	2995	2995	0
181	20250304	182300	4242310	2995	2995	2995	2995	0
182	20250304	182200	4242310	2995	2900	2995	2835	1111
183	20250304	182100	4242310	2995	2995	2995	2995	0
184	20250304	182000	4242310	2995	2995	2995	2995	0
185	20250304	181900	4242310	2995	2995	2995	2995	0
186	20250304	181800	4242310	2995	2995	2995	2995	0
187	20250304	181700	4242310	2995	2995	2995	2995	0
188	20250304	181600	4242310	2995	2995	2995	2995	0
189	20250304	181500	4242310	2995	2995	2995	2995	0
190	20250304	181400	4242310	2995	2995	2995	2995	0
191	20250304	181300	4242310	2995	2995	2995	2995	0
192	20250304	181200	4242310	2995	2995	2995	2995	0
193	20250304	181100	4242310	2995	2995	2995	2995	0
194	20250304	181000	4242310	2995	2995	2995	2995	0
195	20250304	180900	4242310	2995	2995	2995	2995	0
196	20250304	180800	4242310	2995	2995	2995	2995	0
197	20250304	180700	4242310	2995	2995	2995	2995	0
198	20250304	180600	4242310	2995	2995	2995	2995	0
199	20250304	180500	4242310	2995	2995	2995	2995	0
200	20250304	180400	4242310	2995	2995	2995	2995	0
201	20250304	180300	4242310	2995	2995	2995	2995	0
202	20250304	180200	4242310	2995	2995	2995	2995	0
203	20250304	180100	4242310	2995	2995	2995	2995	0
204	20250304	180000	4242310	2995	2995	2995	2995	0
205	20250304	175900	4242310	2995	2995	2995	2995	0
206	20250304	175800	4242310	2995	2995	2995	2995	0
207	20250304	175700	4242310	2995	2995	2995	2995	0
208	20250304	175600	4242310	2995	2995	2995	2995	0
209	20250304	175500	4242310	2995	2995	2995	2995	0
210	20250304	175400	4242310	2995	2995	2995	2995	0
211	20250304	175300	4242310	2995	2995	2995	2995	0
212	20250304	175200	4242310	2995	2900	2995	2835	1111
213	20250304	175100	4242310	2995	2995	2995	2995	0
214	20250304	175000	4242310	2995	2995	2995	2995	0
215	20250304	174900	4242310	2995	2995	2995	2995	0
216	20250304	174800	4242310	2995	2995	2995	2995	0
217	20250304	174700	4242310	2995	2995	2995	2995	0
218	20250304	174600	4242310	2995	2995	2995	2995	0
219	20250304	174500	4242310	2995	2995	2995	2995	0
220	20250304	174400	4242310	2995	2995	2995	2995	0
221	20250304	174300	4242310	2995	2995	2995	2995	0
222	20250304	174200	4242310	2995	2995	2995	2995	0
223	20250304	174100	4242310	2995	2995	2995	2995	0
224	20250304	174000	4242310	2995	2995	2995	2995	0
225	20250304	173900	4242310	2995	2995	2995	2995	0
226	20250304	173800	4242310	2995	2995	2995	2995	0
227	20250304	173700	4242310	2995	2995	2995	2995	0
228	20250304	173600	4242310	2995	2995	2995	2995	0
229	20250304	173500	4242310	2995	2995	2995	2995	0
230	20250304	173400	4242310	2995	2995	2995	2995	0
231	20250304	173300	4242310	2995	2995	2995	2995	0
232	20250304	173200	4242310	2995	2995	2995	2995	0
233	20250304	173100	4242310	2995	2995	2995	2995	0
234	20250304	173000	4242310	2995	2995	2995	2995	0
235	20250304	172900	4242310	2995	2995	2995	2995	0
236	20250304	172800	4242310	2995	2995	2995	2995	0
237	20250304	172700	4242310	2995	2995	2995	2995	0
238	20250304	172600	4242310	2995	2995	2995	2995	0
239	20250304	172500	4242310	2995	2995	2995	2995	0
240	20250304	172400	4242310	2995	2995	2995	2995	0
241	20250304	172300	4242310	2995	2995	2995	2995	0
242	20250304	172200	4242310	2995	2900	2995	2835	1111
243	20250304	172100	4242310	2995	2995	2995	2995	0
244	20250304	172000	4242310	2995	2995	2995	2995	0
245	20250304	171900	4242310	2995	2995	2995	2995	0
246	20250304	171800	4242310	2995	2995	2995	2995	0
247	20250304	171700	4242310	2995	2995	2995	2995	0
248	20250304	171600	4242310	2995	2995	2995	2995	0
249	20250304	171500	4242310	2995	2995	2995	2995	0
250	20250304	171400	4242310	2995	2995	2995	2995	0
251	20250304	171300	4242310	2995	2995	2995	2995	0
252	20250304	171200	4242310	2995	2995	2995	2995	0
253	20250304	171100	4242310	2995	2995	2995	2995	0
254	20250304	171000	4242310	2995	2995	2995	2995	0
255	20250304	170900	4242310	2995	2995	2995	2995	0
256	20250304	170800	4242310	2995	2995	2995	2995	0
257	20250304	170700	4242310	2995	2995	2995	2995	0
258	20250304	170600	4242310	2995	2995	2995	2995	0
259	20250304	170500	4242310	2995	2995	2995	2995	0
260	20250304	170400	4242310	2995	2995	2995	2995	0
261	20250304	170300	4242310	2995	2995	2995	2995	0
262	20250304	170200	4242310	2995	2995	2995	2995	0
263	20250304	170100	4242310	2995	2995	2995	2995	0
264	20250304	170000	4242310	2995	2995	2995	2995	0
265	20250304	165900	4242310	2995	2995	2995	2995	0
266	20250304	165800	4242310	2995	2995	2995	2995	0
267	20250304	165700	4242310	2995	2995	2995	2995	0
268	20250304	165600	4242310	2995	2995	2995	2995	0
269	20250304	165500	4242310	2995	2995	2995	2995	0
270	20250304	165400	4242310	2995	2995	2995	2995	0
271	20250304	165300	4242310	2995	2995	2995	2995	0
272	20250304	165200	4242310	2995	2900	2995	2835	1111
273	20250304	165100	4242310	2995	2995	2995	2995	0
274	20250304	165000	4242310	2995	2995	2995	2995	0
275	20250304	164900	4242310	2995	2995	2995	2995	0
276	20250304	164800	4242310	2995	2995	2995	2995	0
277	20250304	164700	4242310	2995	2995	2995	2995	0
278	20250304	164600	4242310	2995	2995	2995	2995	0
279	20250304	164500	4242310	2995	2995	2995	2995	0
280	20250304	164400	4242310	2995	2995	2995	2995	0
281	20250304	164300	4242310	2995	2995	2995	2995	0
282	20250304	164200	4242310	2995	2995	2995	2995	0
283	20250304	164100	4242310	2995	2995	2995	2995	0
284	20250304	164000	4242310	2995	2995	2995	2995	0
285	20250304	163900	4242310	2995	2995	2995	2995	0
286	20250304	163800	4242310	2995	2995	2995	2995	0
287	20250304	163700	4242310	2995	2995	2995	2995	0
288	20250304	163600	4242310	2995	2995	2995	2995	0
289	20250304	163500	4242310	2995	2995	2995	2995	0
290	20250304	163400	4242310	2995	2995	2995	2995	0
291	20250304	163300	4242310	2995	2995	2995	2995	0
292	20250304	163200	4242310	2995	2995	2995	2995	0
293	20250304	163100	4242310	2995	2995	2995	2995	0
294	20250304	163000	4242310	2995	2995	2995	2995	0
295	20250304	162900	4242310	2995	2995	2995	2995	0
296	20250304	162800	4242310	2995	2995	2995	2995	0
297	20250304	162700	4242310	2995	2995	2995	2995	0
298	20250304	162600	4242310	2995	2995	2995	2995	0
299	20250304	162500	4242310	2995	2995	2995	2995	0
300	20250304	162400	4242310	2995	2995	2995	2995	0
301	20250304	162300	4242310	2995	2995	2995	2995	0
302	20250304	162200	4242310	2995	2900	2995	2835	1111
303	20250304	162100	4242310	2995	2995	2995	2995	0
304	20250304	162000	4242310	2995	2995	2995	2995	0
305	20250304	161900	4242310	2995	2995	2995	2995	0
306	20250304	161800	4242310	2995	2995	2995	2995	0
307	20250304	161700	4242310	2995	2995	2995	2995	0
308	20250304	161600	4242310	2995	2995	2995	2995	0
309	20250304	161500	4242310	2995	2995	2995	2995	0
310	20250304	161400	4242310	2995	2995	2995	2995	0
311	20250304	161300	4242310	2995	2995	2995	2995	0
312	20250304	161200	4242310	2995	2995	2995	2995	0
313	20250304	161100	4242310	2995	2995	2995	2995	0
314	20250304	161000	4242310	2995	2995	2995	2995	0
315	20250304	160900	4242310	2995	2995	2995	2995	0
316	20250304	160800	4242310	2995	2995	2995	2995	0
317	20250304	160700	4242310	2995	2995	2995	2995	0
318	20250304	160600	4242310	2995	2995	2995	2995	0
319	20250304	160500	4242310	2995	2995	2995	2995	0
320	20250304	160400	4242310	2995	2995	2995	2995	0
321	20250304	160300	4242310	2995	2995	2995	2995	0
322	20250304	160200	4242310	2995	2995	2995	2995	0
323	20250304	160100	4242310	2995	2995	2995	2995	0
324	20250304	160000	4242310	2995	2995	2995	2995	0
325	20250304	155900	4242310	2995	2995	2995	2995	0
326	20250304	155800	4242310	2995	2995	2995	2995	0
327	20250304	155700	4242310	2995	2995	2995	2995	0
328	20250304	155600	4242310	2995	2995	2995	2995	0
329	20250304	155500	4242310	2995	2995	2995	2995	0
330	20250304	155400	4242310	2995	2995	2995	2995	0
331	20250304	155300	4242310	2995	2995	2995	2995	0
332	20250304	155200	4242310	2995	2900	2995	2835	1111
333	20250304	155100	4242310	2995	2995	2995	2995	0
334	20250304	155000	4242310	2995	2995	2995	2995	0
335	20250304	154900	4242310	2995	2995	2995	2995	0
336	20250304	154800	4242310	2995	2995	2995	2995	0
337	20250304	154700	4242310	2995	2995	2995	2995	0
338	20250304	154600	4242310	2995	2995	2995	2995	0
339	20250304	154500	4242310	2995	2995	2995	2995	0
340	20250304	154400	4242310	2995	2995	2995	2995	0
341	20250304	154300	4242310	2995	2995	2995	2995	0
342	20250304	154200	4242310	2995	2995	2995	2995	0
343	20250304	154100	4242310	2995	2995	2995	2995	0
344	20250304	154000	4242310	2995	2995	2995	2995	0
345	20250304	153900	4242310	2995	2995	2995	2995	0
346	20250304	153800	4242310	2995	2995	2995	2995	0
347	20250304	153700	4242310	2995	2995	2995	2995	0
348	20250304	153600	4242310	2995	2995	2995	2995	0
349	20250304	153500	4242310	2995	2995	2995	2995	0
350	20250304	153400	4242310	2995	2995	2995	2995	0
351	20250304	153300	4242310	2995	2995	2995	2995	0
352	20250304	153200	4242310	2995	2995	2995	2995	0
353	20250304	153100	4242310	2995	2995	2995	2995	0
354	20250304	153000	4242310	2995	2995	2995	2995	0
355	20250304	152900	4242310	2995	2995	2995	2995	0
356	20250304	152800	4242310	2995	2995	2995	2995	0
357	20250304	152700	4242310	2995	2995	2995	2995	0
358	20250304	152600	4242310	2995	2995	2995	2995	0
359	20250304	152500	4242310	2995	2995	2995	2995	0
360	20250304	152400	4242310	2995	2995	2995	2995	0
361	20250304	152300	4242310	2995	2995	2995	2995	0
362	20250304	152200	4242310	2995	2995	2995	2995	0
363	20250304	152100	4242310	2995	2995	2995	2995	0
364	20250304	152000	4242310	2995	2995	2995	2995	0
365	20250304	151900	4242310	2995	2900	2995	2835	1111
366	20250304	151800	1085015	2995	2995	2995	2995	0
367	20250304	151700	1085015	2995	2995	2995	2995	0
368	20250304	151600	1085015	2995	2995	2995	2995	0
369	20250304	151500	1085015	2995	2995	2995	2995	0
370	20250304	151400	1085015	2995	2995	2995	2995	0
371	20250304	151300	1085015	2995	2995	2995	2995	0
372	20250304	151200	1085015	2995	2995	2995	2995	0
373	20250304	151100	1085015	2995	2995	2995	2995	0
374	20250304	151000	1085015	2995	2995	2995	2995	0
375	20250304	150900	1085015	2995	2995	2995	2995	0
376	20250304	150800	1085015	2995	2995	2995	2995	0
377	20250304	150700	1085015	2995	2995	2995	2995	0
378	20250304	150600	1085015	2995	2995	2995	2995	0
379	20250304	150500	1085015	2995	2995	2995	2995	0
380	20250304	150400	1085015	2995	2995	2995	2995	0
381	20250304	150300	1085015	2995	2995	2995	2995	0
382	20250304	150200	1085015	2995	2995	2995	2995	0
383	20250304	150100	1085015	2995	2995	2995	2995	0
384	20250304	150000	1085015	2995	2995	2995	2995	0
385	20250304	145900	1085015	2995	2995	2995	2995	1
386	20250304	145800	1082020	3000	3000	3000	3000	0
387	20250304	145700	1082020	3000	3000	3000	3000	0
388	20250304	145600	1082020	3000	3000	3000	3000	0
389	20250304	145500	1082020	3000	3000	3000	3000	0
390	20250304	145400	1082020	3000	3000	3000	3000	0
391	20250304	145300	1082020	3000	3000	3000	3000	0
392	20250304	145200	1082020	3000	3000	3000	3000	0
393	20250304	145100	1082020	3000	3000	3000	3000	0
394	20250304	145000	1082020	3000	3000	3000	3000	0
395	20250304	144900	1082020	3000	3000	3000	3000	0
396	20250304	144800	1082020	3000	3000	3000	3000	0
397	20250304	144700	1082020	3000	3000	3000	3000	0
398	20250304	144600	1082020	3000	3000	3000	3000	0
399	20250304	144500	1082020	3000	3000	3000	3000	0
400	20250304	144400	1082020	3000	3000	3000	3000	0
401	20250304	144300	1082020	3000	3000	3000	3000	0
402	20250304	144200	1082020	3000	3000	3000	3000	0
403	20250304	144100	1082020	3000	3000	3000	3000	0
404	20250304	144000	1082020	3000	3000	3000	3000	0
405	20250304	143900	1082020	3000	3000	3000	3000	0
406	20250304	143800	1082020	3000	3000	3000	3000	0
407	20250304	143700	1082020	3000	3000	3000	3000	0
408	20250304	143600	1082020	3000	3000	3000	3000	0
409	20250304	143500	1082020	3000	3000	3000	3000	0
410	20250304	143400	1082020	3000	3000	3000	3000	0
411	20250304	143300	1082020	3000	3000	3000	3000	0
412	20250304	143200	1082020	3000	3000	3000	3000	0
413	20250304	143100	1082020	3000	3000	3000	3000	0
414	20250304	143000	1082020	3000	3000	3000	3000	0
415	20250304	142900	1082020	3000	3000	3000	3000	0
416	20250304	142800	1082020	3000	3000	3000	3000	0
417	20250304	142700	1082020	3000	3000	3000	3000	0
418	20250304	142600	1082020	3000	3000	3000	3000	0
419	20250304	142500	1082020	3000	3000	3000	3000	0
420	20250304	142400	1082020	3000	3000	3000	3000	0
421	20250304	142300	1082020	3000	3000	3000	3000	0
422	20250304	142200	1082020	3000	3000	3000	3000	0
423	20250304	142100	1082020	3000	3000	3000	3000	0
424	20250304	142000	1082020	3000	3000	3000	3000	0
425	20250304	141900	1082020	3000	3000	3000	3000	0
426	20250304	141800	1082020	3000	3000	3000	3000	0
427	20250304	141700	1082020	3000	3000	3000	3000	0
428	20250304	141600	1082020	3000	3000	3000	3000	0
429	20250304	141500	1082020	3000	3000	3000	3000	0
430	20250304	141400	1082020	3000	3000	3000	3000	0
431	20250304	141300	1082020	3000	3000	3000	3000	0
432	20250304	141200	1082020	3000	3000	3000	3000	0
433	20250304	141100	1082020	3000	3000	3000	3000	0
434	20250304	141000	1082020	3000	3000	3000	3000	0
435	20250304	140900	1082020	3000	3000	3000	3000	0
436	20250304	140800	1082020	3000	3000	3000	3000	0
437	20250304	140700	1082020	3000	3000	3000	3000	0
438	20250304	140600	1082020	3000	3000	3000	3000	0
439	20250304	140500	1082020	3000	3000	3000	3000	0
440	20250304	140400	1082020	3000	3000	3000	3000	0
441	20250304	140300	1082020	3000	3000	3000	3000	0
442	20250304	140200	1082020	3000	3000	3000	3000	10
443	20250304	140100	1052020	3000	3000	3000	3000	0
444	20250304	140000	1052020	3000	3000	3000	3000	0
445	20250304	135900	1052020	3000	3000	3000	3000	0
446	20250304	135800	1052020	3000	3000	3000	3000	0
447	20250304	135700	1052020	3000	3000	3000	3000	0
448	20250304	135600	1052020	3000	3000	3000	3000	0
449	20250304	135500	1052020	3000	3000	3000	3000	0
450	20250304	135400	1052020	3000	3000	3000	3000	0
451	20250304	135300	1052020	3000	3000	3000	3000	0
452	20250304	135200	1052020	3000	3000	3000	3000	0
453	20250304	135100	1052020	3000	3000	3000	3000	0
454	20250304	135000	1052020	3000	3000	3000	3000	0
455	20250304	134900	1052020	3000	3000	3000	3000	0
456	20250304	134800	1052020	3000	3000	3000	3000	0
457	20250304	134700	1052020	3000	3000	3000	3000	0
458	20250304	134600	1052020	3000	3000	3000	3000	0
459	20250304	134500	1052020	3000	3000	3000	3000	0
460	20250304	134400	1052020	3000	3000	3000	3000	0
461	20250304	134300	1052020	3000	3000	3000	3000	0
462	20250304	134200	1052020	3000	3000	3000	3000	0
463	20250304	134100	1052020	3000	3000	3000	3000	0
464	20250304	134000	1052020	3000	3000	3000	3000	0
465	20250304	133900	1052020	3000	3000	3000	3000	0
466	20250304	133800	1052020	3000	3000	3000	3000	0
467	20250304	133700	1052020	3000	3000	3000	3000	0
468	20250304	133600	1052020	3000	3000	3000	3000	0
469	20250304	133500	1052020	3000	3000	3000	3000	0
470	20250304	133400	1052020	3000	3000	3000	3000	1
471	20250304	133300	1049020	2825	2825	2825	2825	0
472	20250304	133200	1049020	2825	2825	2825	2825	0
473	20250304	133100	1049020	2825	2900	2900	2825	330
474	20250304	133000	101770	3100	3100	3100	3100	0
475	20250304	132900	101770	3100	3100	3100	3100	0
476	20250304	132800	101770	3100	3100	3100	3100	0
477	20250304	132700	101770	3100	3100	3100	3100	0
478	20250304	132600	101770	3100	3100	3100	3100	0
479	20250304	132500	101770	3100	3100	3100	3100	0
480	20250304	132400	101770	3100	3100	3100	3100	0
481	20250304	132300	101770	3100	3100	3100	3100	0
482	20250304	132200	101770	3100	3100	3100	3100	0
483	20250304	132100	101770	3100	3100	3100	3100	0
484	20250304	132000	101770	3100	3100	3100	3100	0
485	20250304	131900	101770	3100	3100	3100	3100	0
486	20250304	131800	101770	3100	3100	3100	3100	0
487	20250304	131700	101770	3100	3100	3100	3100	0
488	20250304	131600	101770	3100	3100	3100	3100	0
489	20250304	131500	101770	3100	3100	3100	3100	0
490	20250304	131400	101770	3100	3100	3100	3100	0
491	20250304	131300	101770	3100	3100	3100	3100	0
492	20250304	131200	101770	3100	3100	3100	3100	0
493	20250304	131100	101770	3100	3100	3100	3100	0
494	20250304	131000	101770	3100	3100	3100	3100	0
495	20250304	130900	101770	3100	3100	3100	3100	0
496	20250304	130800	101770	3100	3100	3100	3100	0
497	20250304	130700	101770	3100	3100	3100	3100	0
498	20250304	130600	101770	3100	3100	3100	3100	0
499	20250304	130500	101770	3100	3100	3100	3100	0
500	20250304	130400	101770	3100	3100	3100	3100	0
501	20250304	130300	101770	3100	3100	3100	3100	0
502	20250304	130200	101770	3100	3100	3100	3100	0
503	20250304	130100	101770	3100	3100	3100	3100	0
504	20250304	130000	101770	3100	3100	3100	3100	0
505	20250304	125900	101770	3100	3100	3100	3100	0
506	20250304	125800	101770	3100	3100	3100	3100	0
507	20250304	125700	101770	3100	3100	3100	3100	0
508	20250304	125600	101770	3100	3100	3100	3100	0
509	20250304	125500	101770	3100	3100	3100	3100	0
510	20250304	125400	101770	3100	3100	3100	3100	0
511	20250304	125300	101770	3100	3100	3100	3100	0
512	20250304	125200	101770	3100	3100	3100	3100	0
513	20250304	125100	101770	3100	3100	3100	3100	0
514	20250304	125000	101770	3100	3100	3100	3100	0
515	20250304	124900	101770	3100	3100	3100	3100	0
516	20250304	124800	101770	3100	3100	3100	3100	0
517	20250304	124700	101770	3100	3100	3100	3100	0
518	20250304	124600	101770	3100	3100	3100	3100	0
519	20250304	124500	101770	3100	3100	3100	3100	0
520	20250304	124400	101770	3100	3100	3100	3100	0
521	20250304	124300	101770	3100	3100	3100	3100	0
522	20250304	124200	101770	3100	3100	3100	3100	0
523	20250304	124100	101770	3100	3100	3100	3100	0
524	20250304	124000	101770	3100	3100	3100	3100	0
525	20250304	123900	101770	3100	3100	3100	3100	0
526	20250304	123800	101770	3100	3100	3100	3100	0
527	20250304	123700	101770	3100	3100	3100	3100	0
528	20250304	123600	101770	3100	3100	3100	3100	0
529	20250304	123500	101770	3100	3100	3100	3100	0
530	20250304	123400	101770	3100	3100	3100	3100	0
531	20250304	123300	101770	3100	3100	3100	3100	0
532	20250304	123200	101770	3100	3100	3100	3100	0
533	20250304	123100	101770	3100	3100	3100	3100	0
534	20250304	123000	101770	3100	3100	3100	3100	0
535	20250304	122900	101770	3100	3100	3100	3100	0
536	20250304	122800	101770	3100	3100	3100	3100	0
537	20250304	122700	101770	3100	3100	3100	3100	0
538	20250304	122600	101770	3100	3100	3100	3100	0
539	20250304	122500	101770	3100	3100	3100	3100	0
540	20250304	122400	101770	3100	3100	3100	3100	0
541	20250304	122300	101770	3100	3100	3100	3100	0
542	20250304	122200	101770	3100	3100	3100	3100	0
543	20250304	122100	101770	3100	3100	3100	3100	0
544	20250304	122000	101770	3100	3100	3100	3100	0
545	20250304	121900	101770	3100	3100	3100	3100	0
546	20250304	121800	101770	3100	3100	3100	3100	0
547	20250304	121700	101770	3100	3100	3100	3100	0
548	20250304	121600	101770	3100	3100	3100	3100	0
549	20250304	121500	101770	3100	3100	3100	3100	0
550	20250304	121400	101770	3100	3100	3100	3100	0
551	20250304	121300	101770	3100	3100	3100	3100	0
552	20250304	121200	101770	3100	3100	3100	3100	0
553	20250304	121100	101770	3100	3100	3100	3100	0
554	20250304	121000	101770	3100	3100	3100	3100	0
555	20250304	120900	101770	3100	3100	3100	3100	0
556	20250304	120800	101770	3100	3100	3100	3100	0
557	20250304	120700	101770	3100	3100	3100	3100	0
558	20250304	120600	101770	3100	3100	3100	3100	0
559	20250304	120500	101770	3100	3100	3100	3100	0
560	20250304	120400	101770	3100	3100	3100	3100	0
561	20250304	120300	101770	3100	3100	3100	3100	0
562	20250304	120200	101770	3100	3100	3100	3100	0
563	20250304	120100	101770	3100	3100	3100	3100	0
564	20250304	120000	101770	3100	3100	3100	3100	0
565	20250304	115900	101770	3100	3100	3100	3100	0
566	20250304	115800	101770	3100	3100	3100	3100	0
567	20250304	115700	101770	3100	3100	3100	3100	0
568	20250304	115600	101770	3100	3100	3100	3100	0
569	20250304	115500	101770	3100	3100	3100	3100	0
570	20250304	115400	101770	3100	3100	3100	3100	0
571	20250304	115300	101770	3100	3100	3100	3100	0
572	20250304	115200	101770	3100	3100	3100	3100	0
573	20250304	115100	101770	3100	3100	3100	3100	0
574	20250304	115000	101770	3100	3100	3100	3100	0
575	20250304	114900	101770	3100	3100	3100	3100	0
576	20250304	114800	101770	3100	3100	3100	3100	0
577	20250304	114700	101770	3100	3100	3100	3100	0
578	20250304	114600	101770	3100	3100	3100	3100	0
579	20250304	114500	101770	3100	3100	3100	3100	0
580	20250304	114400	101770	3100	3100	3100	3100	0
581	20250304	114300	101770	3100	3100	3100	3100	0
582	20250304	114200	101770	3100	3100	3100	3100	0
583	20250304	114100	101770	3100	3100	3100	3100	0
584	20250304	114000	101770	3100	3100	3100	3100	0
585	20250304	113900	101770	3100	3100	3100	3100	0
586	20250304	113800	101770	3100	3100	3100	3100	0
587	20250304	113700	101770	3100	3100	3100	3100	0
588	20250304	113600	101770	3100	3100	3100	3100	0
589	20250304	113500	101770	3100	3100	3100	3100	0
590	20250304	113400	101770	3100	3100	3100	3100	0
591	20250304	113300	101770	3100	3100	3100	3100	0
592	20250304	113200	101770	3100	3100	3100	3100	0
593	20250304	113100	101770	3100	3100	3100	3100	0
594	20250304	113000	101770	3100	3100	3100	3100	0
595	20250304	112900	101770	3100	3100	3100	3100	0
596	20250304	112800	101770	3100	3100	3100	3100	0
597	20250304	112700	101770	3100	3100	3100	3100	0
598	20250304	112600	101770	3100	3100	3100	3100	0
599	20250304	112500	101770	3100	3100	3100	3100	0
600	20250304	112400	101770	3100	3100	3100	3100	0
601	20250304	112300	101770	3100	3100	3100	3100	0
602	20250304	112200	101770	3100	3100	3100	3100	1
603	20250304	112100	98670	2990	2990	2990	2990	0
604	20250304	112000	98670	2990	2990	2990	2990	0
605	20250304	111900	98670	2990	2990	2990	2990	0
606	20250304	111800	98670	2990	2990	2990	2990	0
607	20250304	111700	98670	2990	2990	2990	2990	0
608	20250304	111600	98670	2990	2990	2990	2990	0
609	20250304	111500	98670	2990	2990	2990	2990	0
610	20250304	111400	98670	2990	2990	2990	2990	0
611	20250304	111300	98670	2990	2990	2990	2990	0
612	20250304	111200	98670	2990	2990	2990	2990	0
613	20250304	111100	98670	2990	2990	2990	2990	0
614	20250304	111000	98670	2990	2990	2990	2990	0
615	20250304	110900	98670	2990	2990	2990	2990	0
616	20250304	110800	98670	2990	2990	2990	2990	0
617	20250304	110700	98670	2990	2990	2990	2990	0
618	20250304	110600	98670	2990	2990	2990	2990	0
619	20250304	110500	98670	2990	2990	2990	2990	0
620	20250304	110400	98670	2990	2990	2990	2990	0
621	20250304	110300	98670	2990	2990	2990	2990	0
622	20250304	110200	98670	2990	2990	2990	2990	0
623	20250304	110100	98670	2990	2990	2990	2990	0
624	20250304	110000	98670	2990	2990	2990	2990	0
625	20250304	105900	98670	2990	2990	2990	2990	0
626	20250304	105800	98670	2990	2990	2990	2990	0
627	20250304	105700	98670	2990	2990	2990	2990	0
628	20250304	105600	98670	2990	2990	2990	2990	0
629	20250304	105500	98670	2990	2990	2990	2990	0
630	20250304	105400	98670	2990	2990	2990	2990	0
631	20250304	105300	98670	2990	2990	2990	2990	0
632	20250304	105200	98670	2990	2990	2990	2990	0
633	20250304	105100	98670	2990	2990	2990	2990	0
634	20250304	105000	98670	2990	2990	2990	2990	0
635	20250304	104900	98670	2990	2990	2990	2990	0
636	20250304	104800	98670	2990	2990	2990	2990	0
637	20250304	104700	98670	2990	2990	2990	2990	0
638	20250304	104600	98670	2990	2990	2990	2990	0
639	20250304	104500	98670	2990	2990	2990	2990	0
640	20250304	104400	98670	2990	2990	2990	2990	0
641	20250304	104300	98670	2990	2990	2990	2990	0
642	20250304	104200	98670	2990	2990	2990	2990	0
643	20250304	104100	98670	2990	2990	2990	2990	0
644	20250304	104000	98670	2990	2990	2990	2990	0
645	20250304	103900	98670	2990	2990	2990	2990	0
646	20250304	103800	98670	2990	2990	2990	2990	0
647	20250304	103700	98670	2990	2990	2990	2990	0
648	20250304	103600	98670	2990	2990	2990	2990	0
649	20250304	103500	98670	2990	2990	2990	2990	0
650	20250304	103400	98670	2990	2990	2990	2990	0
651	20250304	103300	98670	2990	2990	2990	2990	0
652	20250304	103200	98670	2990	2990	2990	2990	0
653	20250304	103100	98670	2990	2990	2990	2990	0
654	20250304	103000	98670	2990	2990	2990	2990	0
655	20250304	102900	98670	2990	2990	2990	2990	0
656	20250304	102800	98670	2990	2990	2990	2990	0
657	20250304	102700	98670	2990	2990	2990	2990	0
658	20250304	102600	98670	2990	2990	2990	2990	0
659	20250304	102500	98670	2990	2990	2990	2990	0
660	20250304	102400	98670	2990	2990	2990	2990	0
661	20250304	102300	98670	2990	2990	2990	2990	0
662	20250304	102200	98670	2990	2990	2990	2990	0
663	20250304	102100	98670	2990	2990	2990	2990	0
664	20250304	102000	98670	2990	2990	2990	2990	0
665	20250304	101900	98670	2990	2990	2990	2990	0
666	20250304	101800	98670	2990	2990	2990	2990	0
667	20250304	101700	98670	2990	2990	2990	2990	0
668	20250304	101600	98670	2990	2990	2990	2990	0
669	20250304	101500	98670	2990	2990	2990	2990	0
670	20250304	101400	98670	2990	2990	2990	2990	0
671	20250304	101300	98670	2990	2990	2990	2990	0
672	20250304	101200	98670	2990	2990	2990	2990	0
673	20250304	101100	98670	2990	2990	2990	2990	0
674	20250304	101000	98670	2990	2990	2990	2990	0
675	20250304	100900	98670	2990	2990	2990	2990	0
676	20250304	100800	98670	2990	2990	2990	2990	0
677	20250304	100700	98670	2990	2990	2990	2990	0
678	20250304	100600	98670	2990	2990	2990	2990	0
679	20250304	100500	98670	2990	2990	2990	2990	0
680	20250304	100400	98670	2990	2990	2990	2990	0
681	20250304	100300	98670	2990	2990	2990	2990	0
682	20250304	100200	98670	2990	2990	2990	2990	0
683	20250304	100100	98670	2990	2990	2990	2990	0
684	20250304	100000	98670	2990	2990	2990	2990	0
685	20250304	095900	98670	2990	2990	2990	2990	0
686	20250304	095800	98670	2990	2990	2990	2990	0
687	20250304	095700	98670	2990	2990	2990	2990	0
688	20250304	095600	98670	2990	2990	2990	2990	0
689	20250304	095500	98670	2990	2990	2990	2990	0
690	20250304	095400	98670	2990	2990	2990	2990	0
691	20250304	095300	98670	2990	2990	2990	2990	33
692	20250304	095200	0	3090	3090	3090	3090	0
693	20250304	095100	0	3090	3090	3090	3090	0
694	20250304	095000	0	3090	3090	3090	3090	0
695	20250304	094900	0	3090	3090	3090	3090	0
696	20250304	094800	0	3090	3090	3090	3090	0
697	20250304	094700	0	3090	3090	3090	3090	0
698	20250304	094600	0	3090	3090	3090	3090	0
699	20250304	094500	0	3090	3090	3090	3090	0
700	20250304	094400	0	3090	3090	3090	3090	0
701	20250304	094300	0	3090	3090	3090	3090	0
702	20250304	094200	0	3090	3090	3090	3090	0
703	20250304	094100	0	3090	3090	3090	3090	0
704	20250304	094000	0	3090	3090	3090	3090	0
705	20250304	093900	0	3090	3090	3090	3090	0
706	20250304	093800	0	3090	3090	3090	3090	0
707	20250304	093700	0	3090	3090	3090	3090	0
708	20250304	093600	0	3090	3090	3090	3090	0
709	20250304	093500	0	3090	3090	3090	3090	0
710	20250304	093400	0	3090	3090	3090	3090	0
711	20250304	093300	0	3090	3090	3090	3090	0
712	20250304	093200	0	3090	3090	3090	3090	0
713	20250304	093100	0	3090	3090	3090	3090	0
714	20250304	093000	0	3090	3090	3090	3090	0
715	20250304	092900	0	3090	3090	3090	3090	0
716	20250304	092800	0	3090	3090	3090	3090	0
717	20250304	092700	0	3090	3090	3090	3090	0
718	20250304	092600	0	3090	3090	3090	3090	0
719	20250304	092500	0	3090	3090	3090	3090	0
720	20250304	092400	0	3090	3090	3090	3090	0
721	20250304	092300	0	3090	3090	3090	3090	0
722	20250304	092200	0	3090	3090	3090	3090	0
723	20250304	092100	0	3090	3090	3090	3090	0
724	20250304	092000	0	3090	3090	3090	3090	0
725	20250304	091900	0	3090	3090	3090	3090	0
726	20250304	091800	0	3090	3090	3090	3090	0
727	20250304	091700	0	3090	3090	3090	3090	0
728	20250304	091600	0	3090	3090	3090	3090	0
729	20250304	091500	0	3090	3090	3090	3090	0
730	20250304	091400	0	3090	3090	3090	3090	0
731	20250304	091300	0	3090	3090	3090	3090	0
732	20250304	091200	0	3090	3090	3090	3090	0
733	20250304	091100	0	3090	3090	3090	3090	0
734	20250304	091000	0	3090	3090	3090	3090	0
735	20250304	090900	0	3090	3090	3090	3090	0
736	20250304	090800	0	3090	3090	3090	3090	0
737	20250304	090700	0	3090	3090	3090	3090	0
738	20250304	090600	0	3090	3090	3090	3090	0
739	20250304	090500	0	3090	3090	3090	3090	0
740	20250304	090400	0	3090	3090	3090	3090	0
741	20250304	090300	0	3090	3090	3090	3090	0
742	20250304	090200	0	3090	3090	3090	3090	0
743	20250304	090100	0	3090	3090	3090	3090	0
744	20250304	090000	0	3090	3090	3090	3090	0