KissMeData/072470/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	195300	14491620	2485	2485	2485	2485	106
3	20250306	195200	14491620	2485	2485	2485	2485	0
4	20250306	195100	14491620	2485	2485	2485	2485	0
5	20250306	195000	14491620	2485	2485	2485	2485	0
6	20250306	194900	14491620	2485	2485	2485	2485	0
7	20250306	194800	14491620	2485	2485	2485	2485	0
8	20250306	194700	14491620	2485	2485	2485	2485	0
9	20250306	194600	14491620	2485	2485	2485	2485	0
10	20250306	194500	14491620	2485	2485	2485	2485	0
11	20250306	194400	14491620	2485	2485	2485	2485	0
12	20250306	194300	14491620	2485	2485	2485	2485	0
13	20250306	194200	14491620	2485	2485	2485	2485	0
14	20250306	194100	14491620	2485	2485	2485	2485	0
15	20250306	194000	14491620	2485	2485	2485	2485	0
16	20250306	193900	14491620	2485	2485	2485	2485	0
17	20250306	193800	14491620	2485	2485	2485	2485	0
18	20250306	193700	14491620	2485	2485	2485	2485	0
19	20250306	193600	14491620	2485	2485	2485	2485	0
20	20250306	193500	14491620	2485	2485	2485	2485	0
21	20250306	193400	14491620	2485	2485	2485	2485	0
22	20250306	193300	14491620	2485	2485	2485	2485	0
23	20250306	193200	14491620	2485	2485	2485	2485	0
24	20250306	193100	14491620	2485	2485	2485	2485	0
25	20250306	193000	14491620	2485	2485	2485	2485	0
26	20250306	192900	14491620	2485	2485	2485	2485	0
27	20250306	192800	14491620	2485	2485	2485	2485	0
28	20250306	192700	14491620	2485	2485	2485	2485	0
29	20250306	192600	14491620	2485	2485	2485	2485	0
30	20250306	192500	14491620	2485	2485	2485	2485	0
31	20250306	192400	14491620	2485	2485	2485	2485	0
32	20250306	192300	14491620	2485	2485	2485	2485	106
33	20250306	192200	14491620	2485	2485	2485	2485	0
34	20250306	192100	14491620	2485	2485	2485	2485	0
35	20250306	192000	14491620	2485	2485	2485	2485	0
36	20250306	191900	14491620	2485	2485	2485	2485	0
37	20250306	191800	14491620	2485	2485	2485	2485	0
38	20250306	191700	14491620	2485	2485	2485	2485	0
39	20250306	191600	14491620	2485	2485	2485	2485	0
40	20250306	191500	14491620	2485	2485	2485	2485	0
41	20250306	191400	14491620	2485	2485	2485	2485	0
42	20250306	191300	14491620	2485	2485	2485	2485	0
43	20250306	191200	14491620	2485	2485	2485	2485	0
44	20250306	191100	14491620	2485	2485	2485	2485	0
45	20250306	191000	14491620	2485	2485	2485	2485	0
46	20250306	190900	14491620	2485	2485	2485	2485	0
47	20250306	190800	14491620	2485	2485	2485	2485	0
48	20250306	190700	14491620	2485	2485	2485	2485	0
49	20250306	190600	14491620	2485	2485	2485	2485	0
50	20250306	190500	14491620	2485	2485	2485	2485	0
51	20250306	190400	14491620	2485	2485	2485	2485	0
52	20250306	190300	14491620	2485	2485	2485	2485	0
53	20250306	190200	14491620	2485	2485	2485	2485	0
54	20250306	190100	14491620	2485	2485	2485	2485	0
55	20250306	190000	14491620	2485	2485	2485	2485	0
56	20250306	185900	14491620	2485	2485	2485	2485	0
57	20250306	185800	14491620	2485	2485	2485	2485	0
58	20250306	185700	14491620	2485	2485	2485	2485	0
59	20250306	185600	14491620	2485	2485	2485	2485	0
60	20250306	185500	14491620	2485	2485	2485	2485	0
61	20250306	185400	14491620	2485	2485	2485	2485	0
62	20250306	185300	14491620	2485	2485	2485	2485	106
63	20250306	185200	14491620	2485	2485	2485	2485	0
64	20250306	185100	14491620	2485	2485	2485	2485	0
65	20250306	185000	14491620	2485	2485	2485	2485	0
66	20250306	184900	14491620	2485	2485	2485	2485	0
67	20250306	184800	14491620	2485	2485	2485	2485	0
68	20250306	184700	14491620	2485	2485	2485	2485	0
69	20250306	184600	14491620	2485	2485	2485	2485	0
70	20250306	184500	14491620	2485	2485	2485	2485	0
71	20250306	184400	14491620	2485	2485	2485	2485	0
72	20250306	184300	14491620	2485	2485	2485	2485	0
73	20250306	184200	14491620	2485	2485	2485	2485	0
74	20250306	184100	14491620	2485	2485	2485	2485	0
75	20250306	184000	14491620	2485	2485	2485	2485	0
76	20250306	183900	14491620	2485	2485	2485	2485	0
77	20250306	183800	14491620	2485	2485	2485	2485	0
78	20250306	183700	14491620	2485	2485	2485	2485	0
79	20250306	183600	14491620	2485	2485	2485	2485	0
80	20250306	183500	14491620	2485	2485	2485	2485	0
81	20250306	183400	14491620	2485	2485	2485	2485	0
82	20250306	183300	14491620	2485	2485	2485	2485	0
83	20250306	183200	14491620	2485	2485	2485	2485	0
84	20250306	183100	14491620	2485	2485	2485	2485	0
85	20250306	183000	14491620	2485	2485	2485	2485	0
86	20250306	182900	14491620	2485	2485	2485	2485	0
87	20250306	182800	14491620	2485	2485	2485	2485	0
88	20250306	182700	14491620	2485	2485	2485	2485	0
89	20250306	182600	14491620	2485	2485	2485	2485	0
90	20250306	182500	14491620	2485	2485	2485	2485	0
91	20250306	182400	14491620	2485	2485	2485	2485	0
92	20250306	182300	14491620	2485	2485	2485	2485	106
93	20250306	182200	14491620	2485	2485	2485	2485	0
94	20250306	182100	14491620	2485	2485	2485	2485	0
95	20250306	182000	14491620	2485	2485	2485	2485	0
96	20250306	181900	14491620	2485	2485	2485	2485	0
97	20250306	181800	14491620	2485	2485	2485	2485	0
98	20250306	181700	14491620	2485	2485	2485	2485	0
99	20250306	181600	14491620	2485	2485	2485	2485	0
100	20250306	181500	14491620	2485	2485	2485	2485	0
101	20250306	181400	14491620	2485	2485	2485	2485	0
102	20250306	181300	14491620	2485	2485	2485	2485	0
103	20250306	181200	14491620	2485	2485	2485	2485	0
104	20250306	181100	14491620	2485	2485	2485	2485	0
105	20250306	181000	14491620	2485	2485	2485	2485	0
106	20250306	180900	14491620	2485	2485	2485	2485	0
107	20250306	180800	14491620	2485	2485	2485	2485	0
108	20250306	180700	14491620	2485	2485	2485	2485	0
109	20250306	180600	14491620	2485	2485	2485	2485	0
110	20250306	180500	14491620	2485	2485	2485	2485	0
111	20250306	180400	14491620	2485	2485	2485	2485	0
112	20250306	180300	14491620	2485	2485	2485	2485	0
113	20250306	180200	14491620	2485	2485	2485	2485	0
114	20250306	180100	14491620	2485	2485	2485	2485	0
115	20250306	180000	14491620	2485	2485	2485	2485	0
116	20250306	175900	14491620	2485	2485	2485	2485	0
117	20250306	175800	14491620	2485	2485	2485	2485	0
118	20250306	175700	14491620	2485	2485	2485	2485	0
119	20250306	175600	14491620	2485	2485	2485	2485	0
120	20250306	175500	14491620	2485	2485	2485	2485	0
121	20250306	175400	14491620	2485	2485	2485	2485	0
122	20250306	175300	14491620	2485	2485	2485	2485	106
123	20250306	175200	14491620	2485	2485	2485	2485	0
124	20250306	175100	14491620	2485	2485	2485	2485	0
125	20250306	175000	14491620	2485	2485	2485	2485	0
126	20250306	174900	14491620	2485	2485	2485	2485	0
127	20250306	174800	14491620	2485	2485	2485	2485	0
128	20250306	174700	14491620	2485	2485	2485	2485	0
129	20250306	174600	14491620	2485	2485	2485	2485	0
130	20250306	174500	14491620	2485	2485	2485	2485	0
131	20250306	174400	14491620	2485	2485	2485	2485	0
132	20250306	174300	14491620	2485	2485	2485	2485	0
133	20250306	174200	14491620	2485	2485	2485	2485	0
134	20250306	174100	14491620	2485	2485	2485	2485	0
135	20250306	174000	14491620	2485	2485	2485	2485	0
136	20250306	173900	14491620	2485	2485	2485	2485	0
137	20250306	173800	14491620	2485	2485	2485	2485	0
138	20250306	173700	14491620	2485	2485	2485	2485	0
139	20250306	173600	14491620	2485	2485	2485	2485	0
140	20250306	173500	14491620	2485	2485	2485	2485	0
141	20250306	173400	14491620	2485	2485	2485	2485	0
142	20250306	173300	14491620	2485	2485	2485	2485	0
143	20250306	173200	14491620	2485	2485	2485	2485	0
144	20250306	173100	14491620	2485	2485	2485	2485	0
145	20250306	173000	14491620	2485	2485	2485	2485	0
146	20250306	172900	14491620	2485	2485	2485	2485	0
147	20250306	172800	14491620	2485	2485	2485	2485	0
148	20250306	172700	14491620	2485	2485	2485	2485	0
149	20250306	172600	14491620	2485	2485	2485	2485	0
150	20250306	172500	14491620	2485	2485	2485	2485	0
151	20250306	172400	14491620	2485	2485	2485	2485	0
152	20250306	172300	14491620	2485	2485	2485	2485	106
153	20250306	172200	14491620	2485	2485	2485	2485	0
154	20250306	172100	14491620	2485	2485	2485	2485	0
155	20250306	172000	14491620	2485	2485	2485	2485	0
156	20250306	171900	14491620	2485	2485	2485	2485	0
157	20250306	171800	14491620	2485	2485	2485	2485	0
158	20250306	171700	14491620	2485	2485	2485	2485	0
159	20250306	171600	14491620	2485	2485	2485	2485	0
160	20250306	171500	14491620	2485	2485	2485	2485	0
161	20250306	171400	14491620	2485	2485	2485	2485	0
162	20250306	171300	14491620	2485	2485	2485	2485	0
163	20250306	171200	14491620	2485	2485	2485	2485	0
164	20250306	171100	14491620	2485	2485	2485	2485	0
165	20250306	171000	14491620	2485	2485	2485	2485	0
166	20250306	170900	14491620	2485	2485	2485	2485	0
167	20250306	170800	14491620	2485	2485	2485	2485	0
168	20250306	170700	14491620	2485	2485	2485	2485	0
169	20250306	170600	14491620	2485	2485	2485	2485	0
170	20250306	170500	14491620	2485	2485	2485	2485	0
171	20250306	170400	14491620	2485	2485	2485	2485	0
172	20250306	170300	14491620	2485	2485	2485	2485	0
173	20250306	170200	14491620	2485	2485	2485	2485	0
174	20250306	170100	14491620	2485	2485	2485	2485	0
175	20250306	170000	14491620	2485	2485	2485	2485	0
176	20250306	165900	14491620	2485	2485	2485	2485	0
177	20250306	165800	14491620	2485	2485	2485	2485	0
178	20250306	165700	14491620	2485	2485	2485	2485	0
179	20250306	165600	14491620	2485	2485	2485	2485	0
180	20250306	165500	14491620	2485	2485	2485	2485	0
181	20250306	165400	14491620	2485	2485	2485	2485	0
182	20250306	165300	14491620	2485	2485	2485	2485	106
183	20250306	165200	14491620	2485	2485	2485	2485	0
184	20250306	165100	14491620	2485	2485	2485	2485	0
185	20250306	165000	14491620	2485	2485	2485	2485	0
186	20250306	164900	14491620	2485	2485	2485	2485	0
187	20250306	164800	14491620	2485	2485	2485	2485	0
188	20250306	164700	14491620	2485	2485	2485	2485	0
189	20250306	164600	14491620	2485	2485	2485	2485	0
190	20250306	164500	14491620	2485	2485	2485	2485	0
191	20250306	164400	14491620	2485	2485	2485	2485	0
192	20250306	164300	14491620	2485	2485	2485	2485	0
193	20250306	164200	14491620	2485	2485	2485	2485	0
194	20250306	164100	14491620	2485	2485	2485	2485	0
195	20250306	164000	14491620	2485	2485	2485	2485	0
196	20250306	163900	14491620	2485	2485	2485	2485	0
197	20250306	163800	14491620	2485	2485	2485	2485	0
198	20250306	163700	14491620	2485	2485	2485	2485	0
199	20250306	163600	14491620	2485	2485	2485	2485	0
200	20250306	163500	14491620	2485	2485	2485	2485	0
201	20250306	163400	14491620	2485	2485	2485	2485	0
202	20250306	163300	14491620	2485	2485	2485	2485	0
203	20250306	163200	14491620	2485	2485	2485	2485	0
204	20250306	163100	14491620	2485	2485	2485	2485	0
205	20250306	163000	14491620	2485	2485	2485	2485	0
206	20250306	162900	14491620	2485	2485	2485	2485	0
207	20250306	162800	14491620	2485	2485	2485	2485	0
208	20250306	162700	14491620	2485	2485	2485	2485	0
209	20250306	162600	14491620	2485	2485	2485	2485	0
210	20250306	162500	14491620	2485	2485	2485	2485	0
211	20250306	162400	14491620	2485	2485	2485	2485	0
212	20250306	162300	14491620	2485	2485	2485	2485	106
213	20250306	162200	14491620	2485	2485	2485	2485	0
214	20250306	162100	14491620	2485	2485	2485	2485	0
215	20250306	162000	14491620	2485	2485	2485	2485	0
216	20250306	161900	14491620	2485	2485	2485	2485	0
217	20250306	161800	14491620	2485	2485	2485	2485	0
218	20250306	161700	14491620	2485	2485	2485	2485	0
219	20250306	161600	14491620	2485	2485	2485	2485	0
220	20250306	161500	14491620	2485	2485	2485	2485	0
221	20250306	161400	14491620	2485	2485	2485	2485	0
222	20250306	161300	14491620	2485	2485	2485	2485	0
223	20250306	161200	14491620	2485	2485	2485	2485	0
224	20250306	161100	14491620	2485	2485	2485	2485	0
225	20250306	161000	14491620	2485	2485	2485	2485	0
226	20250306	160900	14491620	2485	2485	2485	2485	0
227	20250306	160800	14491620	2485	2485	2485	2485	0
228	20250306	160700	14491620	2485	2485	2485	2485	0
229	20250306	160600	14491620	2485	2485	2485	2485	0
230	20250306	160500	14491620	2485	2485	2485	2485	0
231	20250306	160400	14491620	2485	2485	2485	2485	0
232	20250306	160300	14491620	2485	2485	2485	2485	0
233	20250306	160200	14491620	2485	2485	2485	2485	0
234	20250306	160100	14491620	2485	2485	2485	2485	0
235	20250306	160000	14491620	2485	2485	2485	2485	0
236	20250306	155900	14491620	2485	2485	2485	2485	0
237	20250306	155800	14491620	2485	2485	2485	2485	0
238	20250306	155700	14491620	2485	2485	2485	2485	0
239	20250306	155600	14491620	2485	2485	2485	2485	0
240	20250306	155500	14491620	2485	2485	2485	2485	0
241	20250306	155400	14491620	2485	2485	2485	2485	0
242	20250306	155300	14491620	2485	2485	2485	2485	106
243	20250306	155200	14491620	2485	2485	2485	2485	0
244	20250306	155100	14491620	2485	2485	2485	2485	0
245	20250306	155000	14491620	2485	2485	2485	2485	0
246	20250306	154900	14491620	2485	2485	2485	2485	0
247	20250306	154800	14491620	2485	2485	2485	2485	0
248	20250306	154700	14491620	2485	2485	2485	2485	0
249	20250306	154600	14491620	2485	2485	2485	2485	0
250	20250306	154500	14491620	2485	2485	2485	2485	0
251	20250306	154400	14491620	2485	2485	2485	2485	0
252	20250306	154300	14491620	2485	2485	2485	2485	0
253	20250306	154200	14491620	2485	2485	2485	2485	0
254	20250306	154100	14491620	2485	2485	2485	2485	0
255	20250306	154000	14491620	2485	2485	2485	2485	0
256	20250306	153900	14491620	2485	2485	2485	2485	0
257	20250306	153800	14491620	2485	2485	2485	2485	0
258	20250306	153700	14491620	2485	2485	2485	2485	0
259	20250306	153600	14491620	2485	2485	2485	2485	0
260	20250306	153500	14491620	2485	2485	2485	2485	0
261	20250306	153400	14491620	2485	2485	2485	2485	0
262	20250306	153300	14491620	2485	2485	2485	2485	0
263	20250306	153200	14491620	2485	2485	2485	2485	0
264	20250306	153100	14491620	2485	2485	2485	2485	0
265	20250306	153000	14491620	2485	2485	2485	2485	106
266	20250306	152900	14228210	2480	2480	2480	2480	0
267	20250306	152800	14228210	2480	2480	2480	2480	0
268	20250306	152700	14228210	2480	2480	2480	2480	0
269	20250306	152600	14228210	2480	2480	2480	2480	0
270	20250306	152500	14228210	2480	2480	2480	2480	0
271	20250306	152400	14228210	2480	2480	2480	2480	0
272	20250306	152300	14228210	2480	2480	2480	2480	0
273	20250306	152200	14228210	2480	2480	2480	2480	0
274	20250306	152100	14228210	2480	2480	2480	2480	0
275	20250306	152000	14228210	2480	2480	2480	2480	0
276	20250306	151900	14228210	2480	2480	2480	2480	0
277	20250306	151800	14228210	2480	2480	2480	2480	0
278	20250306	151700	14228210	2480	2480	2480	2480	0
279	20250306	151600	14228210	2480	2480	2480	2480	0
280	20250306	151500	14228210	2480	2480	2480	2480	0
281	20250306	151400	14228210	2480	2480	2480	2480	65
282	20250306	151300	14067010	2485	2480	2485	2480	200
283	20250306	151200	13570020	2475	2475	2475	2475	0
284	20250306	151100	13570020	2475	2475	2475	2475	10
285	20250306	151000	13545270	2485	2485	2485	2485	0
286	20250306	150900	13545270	2485	2485	2485	2485	0
287	20250306	150800	13545270	2485	2485	2485	2485	0
288	20250306	150700	13545270	2485	2480	2485	2480	322
289	20250306	150600	12745845	2485	2485	2485	2485	0
290	20250306	150500	12745845	2485	2485	2485	2485	1
291	20250306	150400	12743360	2470	2470	2470	2470	0
292	20250306	150300	12743360	2470	2470	2470	2470	0
293	20250306	150200	12743360	2470	2470	2470	2470	0
294	20250306	150100	12743360	2470	2470	2470	2470	0
295	20250306	150000	12743360	2470	2470	2470	2470	0
296	20250306	145900	12743360	2470	2470	2470	2470	235
297	20250306	145800	12162910	2485	2485	2485	2485	0
298	20250306	145700	12162910	2485	2485	2485	2485	0
299	20250306	145600	12162910	2485	2485	2485	2485	0
300	20250306	145500	12162910	2485	2485	2485	2485	0
301	20250306	145400	12162910	2485	2485	2485	2485	0
302	20250306	145300	12162910	2485	2485	2485	2485	0
303	20250306	145200	12162910	2485	2485	2485	2485	0
304	20250306	145100	12162910	2485	2485	2485	2485	0
305	20250306	145000	12162910	2485	2485	2485	2485	1
306	20250306	144900	12160425	2465	2465	2465	2465	6
307	20250306	144800	12145635	2490	2490	2490	2490	0
308	20250306	144700	12145635	2490	2490	2490	2490	0
309	20250306	144600	12145635	2490	2490	2490	2490	0
310	20250306	144500	12145635	2490	2490	2490	2490	0
311	20250306	144400	12145635	2490	2490	2490	2490	0
312	20250306	144300	12145635	2490	2490	2490	2490	0
313	20250306	144200	12145635	2490	2490	2490	2490	0
314	20250306	144100	12145635	2490	2490	2490	2490	0
315	20250306	144000	12145635	2490	2490	2490	2490	0
316	20250306	143900	12145635	2490	2490	2490	2490	0
317	20250306	143800	12145635	2490	2490	2490	2490	0
318	20250306	143700	12145635	2490	2490	2490	2490	0
319	20250306	143600	12145635	2490	2490	2490	2490	0
320	20250306	143500	12145635	2490	2490	2490	2490	0
321	20250306	143400	12145635	2490	2490	2490	2490	0
322	20250306	143300	12145635	2490	2490	2490	2490	0
323	20250306	143200	12145635	2490	2490	2490	2490	0
324	20250306	143100	12145635	2490	2490	2490	2490	0
325	20250306	143000	12145635	2490	2490	2490	2490	0
326	20250306	142900	12145635	2490	2490	2490	2490	0
327	20250306	142800	12145635	2490	2490	2490	2490	0
328	20250306	142700	12145635	2490	2490	2490	2490	0
329	20250306	142600	12145635	2490	2490	2490	2490	0
330	20250306	142500	12145635	2490	2490	2490	2490	0
331	20250306	142400	12145635	2490	2490	2490	2490	0
332	20250306	142300	12145635	2490	2490	2490	2490	0
333	20250306	142200	12145635	2490	2490	2490	2490	0
334	20250306	142100	12145635	2490	2490	2490	2490	0
335	20250306	142000	12145635	2490	2490	2490	2490	0
336	20250306	141900	12145635	2490	2490	2490	2490	0
337	20250306	141800	12145635	2490	2490	2490	2490	0
338	20250306	141700	12145635	2490	2490	2490	2490	0
339	20250306	141600	12145635	2490	2490	2490	2490	0
340	20250306	141500	12145635	2490	2490	2490	2490	0
341	20250306	141400	12145635	2490	2490	2490	2490	0
342	20250306	141300	12145635	2490	2490	2490	2490	0
343	20250306	141200	12145635	2490	2490	2490	2490	0
344	20250306	141100	12145635	2490	2490	2490	2490	0
345	20250306	141000	12145635	2490	2490	2490	2490	0
346	20250306	140900	12145635	2490	2490	2490	2490	0
347	20250306	140800	12145635	2490	2490	2490	2490	0
348	20250306	140700	12145635	2490	2490	2490	2490	0
349	20250306	140600	12145635	2490	2490	2490	2490	0
350	20250306	140500	12145635	2490	2490	2490	2490	0
351	20250306	140400	12145635	2490	2490	2490	2490	200
352	20250306	140300	11647635	2490	2490	2490	2490	0
353	20250306	140200	11647635	2490	2490	2490	2490	0
354	20250306	140100	11647635	2490	2490	2490	2490	0
355	20250306	140000	11647635	2490	2490	2490	2490	0
356	20250306	135900	11647635	2490	2490	2490	2490	0
357	20250306	135800	11647635	2490	2490	2490	2490	0
358	20250306	135700	11647635	2490	2490	2490	2490	0
359	20250306	135600	11647635	2490	2490	2490	2490	0
360	20250306	135500	11647635	2490	2490	2490	2490	0
361	20250306	135400	11647635	2490	2490	2490	2490	0
362	20250306	135300	11647635	2490	2490	2490	2490	0
363	20250306	135200	11647635	2490	2490	2490	2490	277
364	20250306	135100	10957905	2475	2475	2475	2475	0
365	20250306	135000	10957905	2475	2475	2475	2475	0
366	20250306	134900	10957905	2475	2475	2475	2475	0
367	20250306	134800	10957905	2475	2475	2475	2475	0
368	20250306	134700	10957905	2475	2475	2475	2475	0
369	20250306	134600	10957905	2475	2475	2475	2475	0
370	20250306	134500	10957905	2475	2475	2475	2475	0
371	20250306	134400	10957905	2475	2475	2475	2475	0
372	20250306	134300	10957905	2475	2475	2475	2475	0
373	20250306	134200	10957905	2475	2475	2475	2475	0
374	20250306	134100	10957905	2475	2475	2475	2475	0
375	20250306	134000	10957905	2475	2475	2475	2475	200
376	20250306	133900	10462905	2465	2470	2470	2465	21
377	20250306	133800	10411040	2470	2470	2470	2470	0
378	20250306	133700	10411040	2470	2470	2470	2470	0
379	20250306	133600	10411040	2470	2470	2470	2470	0
380	20250306	133500	10411040	2470	2470	2470	2470	0
381	20250306	133400	10411040	2470	2470	2470	2470	0
382	20250306	133300	10411040	2470	2470	2470	2470	0
383	20250306	133200	10411040	2470	2470	2470	2470	0
384	20250306	133100	10411040	2470	2470	2470	2470	0
385	20250306	133000	10411040	2470	2470	2470	2470	1
386	20250306	132900	10408570	2465	2465	2465	2465	0
387	20250306	132800	10408570	2465	2465	2465	2465	0
388	20250306	132700	10408570	2465	2465	2465	2465	0
389	20250306	132600	10408570	2465	2465	2465	2465	0
390	20250306	132500	10408570	2465	2465	2465	2465	0
391	20250306	132400	10408570	2465	2465	2465	2465	0
392	20250306	132300	10408570	2465	2470	2470	2465	201
393	20250306	132200	9912105	2465	2465	2465	2465	0
394	20250306	132100	9912105	2465	2465	2465	2465	0
395	20250306	132000	9912105	2465	2465	2465	2465	0
396	20250306	131900	9912105	2465	2465	2465	2465	4
397	20250306	131800	9902245	2465	2465	2465	2465	0
398	20250306	131700	9902245	2465	2465	2465	2465	0
399	20250306	131600	9902245	2465	2465	2465	2465	500
400	20250306	131500	8669745	2465	2465	2465	2465	0
401	20250306	131400	8669745	2465	2465	2465	2465	0
402	20250306	131300	8669745	2465	2465	2465	2465	0
403	20250306	131200	8669745	2465	2465	2465	2465	0
404	20250306	131100	8669745	2465	2465	2465	2465	0
405	20250306	131000	8669745	2465	2465	2465	2465	0
406	20250306	130900	8669745	2465	2465	2465	2465	0
407	20250306	130800	8669745	2465	2465	2465	2465	507
408	20250306	130700	7419990	2465	2465	2465	2465	0
409	20250306	130600	7419990	2465	2465	2465	2465	0
410	20250306	130500	7419990	2465	2465	2465	2465	0
411	20250306	130400	7419990	2465	2465	2465	2465	0
412	20250306	130300	7419990	2465	2465	2465	2465	0
413	20250306	130200	7419990	2465	2465	2465	2465	0
414	20250306	130100	7419990	2465	2465	2465	2465	0
415	20250306	130000	7419990	2465	2465	2465	2465	0
416	20250306	125900	7419990	2465	2465	2465	2465	0
417	20250306	125800	7419990	2465	2465	2465	2465	0
418	20250306	125700	7419990	2465	2465	2465	2465	0
419	20250306	125600	7419990	2465	2465	2465	2465	0
420	20250306	125500	7419990	2465	2465	2465	2465	0
421	20250306	125400	7419990	2465	2465	2465	2465	0
422	20250306	125300	7419990	2465	2465	2465	2465	0
423	20250306	125200	7419990	2465	2465	2465	2465	0
424	20250306	125100	7419990	2465	2465	2465	2465	0
425	20250306	125000	7419990	2465	2465	2465	2465	0
426	20250306	124900	7419990	2465	2465	2465	2465	0
427	20250306	124800	7419990	2465	2465	2465	2465	0
428	20250306	124700	7419990	2465	2465	2465	2465	5
429	20250306	124600	7407665	2455	2455	2455	2455	0
430	20250306	124500	7407665	2455	2455	2455	2455	0
431	20250306	124400	7407665	2455	2460	2460	2455	200
432	20250306	124300	6916615	2470	2470	2470	2470	0
433	20250306	124200	6916615	2470	2470	2470	2470	0
434	20250306	124100	6916615	2470	2470	2470	2470	0
435	20250306	124000	6916615	2470	2470	2470	2470	0
436	20250306	123900	6916615	2470	2470	2470	2470	0
437	20250306	123800	6916615	2470	2470	2470	2470	0
438	20250306	123700	6916615	2470	2470	2470	2470	0
439	20250306	123600	6916615	2470	2470	2470	2470	0
440	20250306	123500	6916615	2470	2470	2470	2470	0
441	20250306	123400	6916615	2470	2470	2470	2470	0
442	20250306	123300	6916615	2470	2470	2470	2470	0
443	20250306	123200	6916615	2470	2470	2470	2470	0
444	20250306	123100	6916615	2470	2470	2470	2470	0
445	20250306	123000	6916615	2470	2465	2470	2465	10
446	20250306	122900	6891940	2455	2455	2455	2455	0
447	20250306	122800	6891940	2455	2455	2455	2455	0
448	20250306	122700	6891940	2455	2455	2455	2455	0
449	20250306	122600	6891940	2455	2455	2455	2455	0
450	20250306	122500	6891940	2455	2460	2460	2455	200
451	20250306	122400	6400540	2470	2470	2470	2470	0
452	20250306	122300	6400540	2470	2470	2470	2470	0
453	20250306	122200	6400540	2470	2470	2470	2470	0
454	20250306	122100	6400540	2470	2470	2470	2470	0
455	20250306	122000	6400540	2470	2470	2470	2470	0
456	20250306	121900	6400540	2470	2470	2470	2470	0
457	20250306	121800	6400540	2470	2470	2470	2470	0
458	20250306	121700	6400540	2470	2470	2470	2470	0
459	20250306	121600	6400540	2470	2470	2470	2470	0
460	20250306	121500	6400540	2470	2470	2470	2470	0
461	20250306	121400	6400540	2470	2470	2470	2470	0
462	20250306	121300	6400540	2470	2470	2470	2470	0
463	20250306	121200	6400540	2470	2470	2470	2470	0
464	20250306	121100	6400540	2470	2470	2470	2470	0
465	20250306	121000	6400540	2470	2470	2470	2470	0
466	20250306	120900	6400540	2470	2470	2470	2470	0
467	20250306	120800	6400540	2470	2470	2470	2470	0
468	20250306	120700	6400540	2470	2470	2470	2470	0
469	20250306	120600	6400540	2470	2470	2470	2470	0
470	20250306	120500	6400540	2470	2470	2470	2470	0
471	20250306	120400	6400540	2470	2470	2470	2470	0
472	20250306	120300	6400540	2470	2470	2470	2470	0
473	20250306	120200	6400540	2470	2470	2470	2470	0
474	20250306	120100	6400540	2470	2470	2470	2470	0
475	20250306	120000	6400540	2470	2470	2470	2470	0
476	20250306	115900	6400540	2470	2470	2470	2470	0
477	20250306	115800	6400540	2470	2470	2470	2470	0
478	20250306	115700	6400540	2470	2470	2470	2470	0
479	20250306	115600	6400540	2470	2470	2470	2470	0
480	20250306	115500	6400540	2470	2470	2470	2470	0
481	20250306	115400	6400540	2470	2470	2470	2470	0
482	20250306	115300	6400540	2470	2470	2470	2470	0
483	20250306	115200	6400540	2470	2470	2470	2470	0
484	20250306	115100	6400540	2470	2470	2470	2470	0
485	20250306	115000	6400540	2470	2470	2470	2470	0
486	20250306	114900	6400540	2470	2470	2470	2470	0
487	20250306	114800	6400540	2470	2470	2470	2470	0
488	20250306	114700	6400540	2470	2470	2470	2470	0
489	20250306	114600	6400540	2470	2470	2470	2470	0
490	20250306	114500	6400540	2470	2470	2470	2470	0
491	20250306	114400	6400540	2470	2470	2470	2470	0
492	20250306	114300	6400540	2470	2470	2470	2470	0
493	20250306	114200	6400540	2470	2470	2470	2470	0
494	20250306	114100	6400540	2470	2470	2470	2470	0
495	20250306	114000	6400540	2470	2470	2470	2470	0
496	20250306	113900	6400540	2470	2470	2470	2470	0
497	20250306	113800	6400540	2470	2470	2470	2470	0
498	20250306	113700	6400540	2470	2470	2470	2470	0
499	20250306	113600	6400540	2470	2470	2470	2470	0
500	20250306	113500	6400540	2470	2470	2470	2470	0
501	20250306	113400	6400540	2470	2470	2470	2470	0
502	20250306	113300	6400540	2470	2470	2470	2470	0
503	20250306	113200	6400540	2470	2470	2470	2470	0
504	20250306	113100	6400540	2470	2470	2470	2470	0
505	20250306	113000	6400540	2470	2470	2470	2470	0
506	20250306	112900	6400540	2470	2470	2470	2470	0
507	20250306	112800	6400540	2470	2470	2470	2470	0
508	20250306	112700	6400540	2470	2470	2470	2470	0
509	20250306	112600	6400540	2470	2470	2470	2470	0
510	20250306	112500	6400540	2470	2470	2470	2470	0
511	20250306	112400	6400540	2470	2470	2470	2470	0
512	20250306	112300	6400540	2470	2470	2470	2470	0
513	20250306	112200	6400540	2470	2470	2470	2470	0
514	20250306	112100	6400540	2470	2470	2470	2470	0
515	20250306	112000	6400540	2470	2470	2470	2470	0
516	20250306	111900	6400540	2470	2470	2470	2470	0
517	20250306	111800	6400540	2470	2470	2470	2470	0
518	20250306	111700	6400540	2470	2470	2470	2470	0
519	20250306	111600	6400540	2470	2470	2470	2470	0
520	20250306	111500	6400540	2470	2470	2470	2470	0
521	20250306	111400	6400540	2470	2470	2470	2470	0
522	20250306	111300	6400540	2470	2470	2470	2470	0
523	20250306	111200	6400540	2470	2470	2470	2470	0
524	20250306	111100	6400540	2470	2470	2470	2470	0
525	20250306	111000	6400540	2470	2470	2470	2470	0
526	20250306	110900	6400540	2470	2470	2470	2470	0
527	20250306	110800	6400540	2470	2470	2470	2470	0
528	20250306	110700	6400540	2470	2470	2470	2470	0
529	20250306	110600	6400540	2470	2470	2470	2470	0
530	20250306	110500	6400540	2470	2470	2470	2470	0
531	20250306	110400	6400540	2470	2470	2470	2470	0
532	20250306	110300	6400540	2470	2470	2470	2470	0
533	20250306	110200	6400540	2470	2470	2470	2470	0
534	20250306	110100	6400540	2470	2470	2470	2470	0
535	20250306	110000	6400540	2470	2470	2470	2470	0
536	20250306	105900	6400540	2470	2470	2470	2470	0
537	20250306	105800	6400540	2470	2470	2470	2470	0
538	20250306	105700	6400540	2470	2470	2470	2470	0
539	20250306	105600	6400540	2470	2470	2470	2470	1
540	20250306	105500	6398070	2460	2460	2460	2460	0
541	20250306	105400	6398070	2460	2460	2460	2460	0
542	20250306	105300	6398070	2460	2460	2460	2460	0
543	20250306	105200	6398070	2460	2460	2460	2460	0
544	20250306	105100	6398070	2460	2460	2460	2460	0
545	20250306	105000	6398070	2460	2460	2460	2460	0
546	20250306	104900	6398070	2460	2460	2460	2460	0
547	20250306	104800	6398070	2460	2460	2460	2460	0
548	20250306	104700	6398070	2460	2460	2460	2460	0
549	20250306	104600	6398070	2460	2460	2460	2460	1
550	20250306	104500	6395610	2465	2465	2465	2465	0
551	20250306	104400	6395610	2465	2465	2465	2465	1
552	20250306	104300	6393145	2470	2470	2470	2470	0
553	20250306	104200	6393145	2470	2470	2470	2470	0
554	20250306	104100	6393145	2470	2470	2470	2470	0
555	20250306	104000	6393145	2470	2470	2470	2470	0
556	20250306	103900	6393145	2470	2470	2470	2470	0
557	20250306	103800	6393145	2470	2470	2470	2470	0
558	20250306	103700	6393145	2470	2470	2470	2470	0
559	20250306	103600	6393145	2470	2470	2470	2470	0
560	20250306	103500	6393145	2470	2470	2470	2470	0
561	20250306	103400	6393145	2470	2470	2470	2470	0
562	20250306	103300	6393145	2470	2470	2470	2470	0
563	20250306	103200	6393145	2470	2470	2470	2470	0
564	20250306	103100	6393145	2470	2470	2470	2470	0
565	20250306	103000	6393145	2470	2470	2470	2470	0
566	20250306	102900	6393145	2470	2470	2470	2470	0
567	20250306	102800	6393145	2470	2470	2470	2470	0
568	20250306	102700	6393145	2470	2470	2470	2470	0
569	20250306	102600	6393145	2470	2470	2470	2470	0
570	20250306	102500	6393145	2470	2470	2470	2470	0
571	20250306	102400	6393145	2470	2470	2470	2470	0
572	20250306	102300	6393145	2470	2470	2470	2470	0
573	20250306	102200	6393145	2470	2470	2470	2470	0
574	20250306	102100	6393145	2470	2470	2470	2470	0
575	20250306	102000	6393145	2470	2470	2470	2470	0
576	20250306	101900	6393145	2470	2470	2470	2470	0
577	20250306	101800	6393145	2470	2470	2470	2470	0
578	20250306	101700	6393145	2470	2470	2470	2470	1
579	20250306	101600	6390675	2445	2445	2445	2445	0
580	20250306	101500	6390675	2445	2445	2445	2445	0
581	20250306	101400	6390675	2445	2445	2445	2445	0
582	20250306	101300	6390675	2445	2445	2445	2445	0
583	20250306	101200	6390675	2445	2460	2460	2445	1167
584	20250306	101100	3531310	2465	2465	2465	2465	4
585	20250306	101000	3521450	2470	2470	2470	2470	0
586	20250306	100900	3521450	2470	2470	2470	2470	0
587	20250306	100800	3521450	2470	2470	2470	2470	0
588	20250306	100700	3521450	2470	2470	2470	2470	0
589	20250306	100600	3521450	2470	2470	2470	2470	0
590	20250306	100500	3521450	2470	2470	2470	2470	0
591	20250306	100400	3521450	2470	2470	2470	2470	0
592	20250306	100300	3521450	2470	2470	2470	2470	0
593	20250306	100200	3521450	2470	2470	2470	2470	0
594	20250306	100100	3521450	2470	2470	2470	2470	0
595	20250306	100000	3521450	2470	2470	2470	2470	0
596	20250306	095900	3521450	2470	2470	2470	2470	0
597	20250306	095800	3521450	2470	2470	2470	2470	0
598	20250306	095700	3521450	2470	2470	2470	2470	0
599	20250306	095600	3521450	2470	2470	2470	2470	0
600	20250306	095500	3521450	2470	2470	2470	2470	0
601	20250306	095400	3521450	2470	2470	2470	2470	0
602	20250306	095300	3521450	2470	2470	2470	2470	0
603	20250306	095200	3521450	2470	2470	2470	2470	0
604	20250306	095100	3521450	2470	2470	2470	2470	2
605	20250306	095000	3516510	2480	2480	2480	2480	0
606	20250306	094900	3516510	2480	2480	2480	2480	0
607	20250306	094800	3516510	2480	2480	2480	2480	1
608	20250306	094700	3514030	2455	2455	2455	2455	0
609	20250306	094600	3514030	2455	2490	2490	2455	574
610	20250306	094500	2101155	2495	2495	2495	2495	0
611	20250306	094400	2101155	2495	2495	2495	2495	0
612	20250306	094300	2101155	2495	2495	2495	2495	0
613	20250306	094200	2101155	2495	2495	2495	2495	0
614	20250306	094100	2101155	2495	2495	2495	2495	0
615	20250306	094000	2101155	2495	2495	2495	2495	0
616	20250306	093900	2101155	2495	2480	2495	2480	20
617	20250306	093800	2051455	2480	2475	2480	2475	5
618	20250306	093700	2039060	2465	2465	2465	2465	0
619	20250306	093600	2039060	2465	2465	2465	2465	0
620	20250306	093500	2039060	2465	2465	2465	2465	0
621	20250306	093400	2039060	2465	2465	2465	2465	0
622	20250306	093300	2039060	2465	2465	2465	2465	0
623	20250306	093200	2039060	2465	2465	2465	2465	0
624	20250306	093100	2039060	2465	2465	2465	2465	1
625	20250306	093000	2036595	2475	2475	2475	2475	0
626	20250306	092900	2036595	2475	2475	2475	2475	0
627	20250306	092800	2036595	2475	2475	2475	2475	0
628	20250306	092700	2036595	2475	2475	2475	2475	0
629	20250306	092600	2036595	2475	2475	2475	2475	0
630	20250306	092500	2036595	2475	2475	2475	2475	0
631	20250306	092400	2036595	2475	2475	2475	2475	0
632	20250306	092300	2036595	2475	2475	2475	2475	0
633	20250306	092200	2036595	2475	2475	2475	2475	0
634	20250306	092100	2036595	2475	2475	2475	2475	500
635	20250306	092000	799095	2465	2465	2465	2465	0
636	20250306	091900	799095	2465	2465	2465	2465	0
637	20250306	091800	799095	2465	2465	2465	2465	38
638	20250306	091700	705425	2465	2465	2465	2465	0
639	20250306	091600	705425	2465	2465	2465	2465	74
640	20250306	091500	523015	2455	2455	2455	2455	0
641	20250306	091400	523015	2455	2455	2455	2455	0
642	20250306	091300	523015	2455	2455	2455	2455	0
643	20250306	091200	523015	2455	2455	2455	2455	0
644	20250306	091100	523015	2455	2455	2455	2455	0
645	20250306	091000	523015	2455	2455	2455	2455	0
646	20250306	090900	523015	2455	2465	2465	2455	101
647	20250306	090800	275010	2480	2480	2480	2480	0
648	20250306	090700	275010	2480	2480	2480	2480	0
649	20250306	090600	275010	2480	2480	2480	2480	0
650	20250306	090500	275010	2480	2480	2480	2480	2
651	20250306	090400	270050	2455	2455	2455	2455	0
652	20250306	090300	270050	2455	2455	2455	2455	0
653	20250306	090200	270050	2455	2455	2455	2455	0
654	20250306	090100	270050	2455	2455	2455	2455	0
655	20250306	090000	270050	2455	2455	2455	2455	110