KissMeData/092440/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	200700	15081725	2420	2420	2420	2420	485
3	20250312	200600	15081725	2420	2420	2420	2420	0
4	20250312	200500	15081725	2420	2420	2420	2420	0
5	20250312	200400	15081725	2420	2420	2420	2420	0
6	20250312	200300	15081725	2420	2420	2420	2420	0
7	20250312	200200	15081725	2420	2420	2420	2420	0
8	20250312	200100	15081725	2420	2420	2420	2420	0
9	20250312	200000	15081725	2420	2420	2420	2420	0
10	20250312	195900	15081725	2420	2420	2420	2420	0
11	20250312	195800	15081725	2420	2420	2420	2420	0
12	20250312	195700	15081725	2420	2420	2420	2420	0
13	20250312	195600	15081725	2420	2420	2420	2420	0
14	20250312	195500	15081725	2420	2420	2420	2420	0
15	20250312	195400	15081725	2420	2420	2420	2420	0
16	20250312	195300	15081725	2420	2420	2420	2420	0
17	20250312	195200	15081725	2420	2420	2420	2420	0
18	20250312	195100	15081725	2420	2420	2420	2420	0
19	20250312	195000	15081725	2420	2420	2420	2420	0
20	20250312	194900	15081725	2420	2420	2420	2420	0
21	20250312	194800	15081725	2420	2420	2420	2420	0
22	20250312	194700	15081725	2420	2420	2420	2420	0
23	20250312	194600	15081725	2420	2420	2420	2420	0
24	20250312	194500	15081725	2420	2420	2420	2420	0
25	20250312	194400	15081725	2420	2420	2420	2420	0
26	20250312	194300	15081725	2420	2420	2420	2420	0
27	20250312	194200	15081725	2420	2420	2420	2420	0
28	20250312	194100	15081725	2420	2420	2420	2420	0
29	20250312	194000	15081725	2420	2420	2420	2420	0
30	20250312	193900	15081725	2420	2420	2420	2420	0
31	20250312	193800	15081725	2420	2420	2420	2420	0
32	20250312	193700	15081725	2420	2420	2420	2420	485
33	20250312	193600	15081725	2420	2420	2420	2420	0
34	20250312	193500	15081725	2420	2420	2420	2420	0
35	20250312	193400	15081725	2420	2420	2420	2420	0
36	20250312	193300	15081725	2420	2420	2420	2420	0
37	20250312	193200	15081725	2420	2420	2420	2420	0
38	20250312	193100	15081725	2420	2420	2420	2420	0
39	20250312	193000	15081725	2420	2420	2420	2420	0
40	20250312	192900	15081725	2420	2420	2420	2420	0
41	20250312	192800	15081725	2420	2420	2420	2420	0
42	20250312	192700	15081725	2420	2420	2420	2420	0
43	20250312	192600	15081725	2420	2420	2420	2420	0
44	20250312	192500	15081725	2420	2420	2420	2420	0
45	20250312	192400	15081725	2420	2420	2420	2420	0
46	20250312	192300	15081725	2420	2420	2420	2420	0
47	20250312	192200	15081725	2420	2420	2420	2420	0
48	20250312	192100	15081725	2420	2420	2420	2420	0
49	20250312	192000	15081725	2420	2420	2420	2420	0
50	20250312	191900	15081725	2420	2420	2420	2420	0
51	20250312	191800	15081725	2420	2420	2420	2420	0
52	20250312	191700	15081725	2420	2420	2420	2420	0
53	20250312	191600	15081725	2420	2420	2420	2420	0
54	20250312	191500	15081725	2420	2420	2420	2420	0
55	20250312	191400	15081725	2420	2420	2420	2420	0
56	20250312	191300	15081725	2420	2420	2420	2420	0
57	20250312	191200	15081725	2420	2420	2420	2420	0
58	20250312	191100	15081725	2420	2420	2420	2420	0
59	20250312	191000	15081725	2420	2420	2420	2420	0
60	20250312	190900	15081725	2420	2420	2420	2420	0
61	20250312	190800	15081725	2420	2420	2420	2420	0
62	20250312	190700	15081725	2420	2420	2420	2420	485
63	20250312	190600	15081725	2420	2420	2420	2420	0
64	20250312	190500	15081725	2420	2420	2420	2420	0
65	20250312	190400	15081725	2420	2420	2420	2420	0
66	20250312	190300	15081725	2420	2420	2420	2420	0
67	20250312	190200	15081725	2420	2420	2420	2420	0
68	20250312	190100	15081725	2420	2420	2420	2420	0
69	20250312	190000	15081725	2420	2420	2420	2420	0
70	20250312	185900	15081725	2420	2420	2420	2420	0
71	20250312	185800	15081725	2420	2420	2420	2420	0
72	20250312	185700	15081725	2420	2420	2420	2420	0
73	20250312	185600	15081725	2420	2420	2420	2420	0
74	20250312	185500	15081725	2420	2420	2420	2420	0
75	20250312	185400	15081725	2420	2420	2420	2420	0
76	20250312	185300	15081725	2420	2420	2420	2420	0
77	20250312	185200	15081725	2420	2420	2420	2420	0
78	20250312	185100	15081725	2420	2420	2420	2420	0
79	20250312	185000	15081725	2420	2420	2420	2420	0
80	20250312	184900	15081725	2420	2420	2420	2420	0
81	20250312	184800	15081725	2420	2420	2420	2420	0
82	20250312	184700	15081725	2420	2420	2420	2420	0
83	20250312	184600	15081725	2420	2420	2420	2420	0
84	20250312	184500	15081725	2420	2420	2420	2420	0
85	20250312	184400	15081725	2420	2420	2420	2420	0
86	20250312	184300	15081725	2420	2420	2420	2420	0
87	20250312	184200	15081725	2420	2420	2420	2420	0
88	20250312	184100	15081725	2420	2420	2420	2420	0
89	20250312	184000	15081725	2420	2420	2420	2420	0
90	20250312	183900	15081725	2420	2420	2420	2420	0
91	20250312	183800	15081725	2420	2420	2420	2420	0
92	20250312	183700	15081725	2420	2420	2420	2420	485
93	20250312	183600	15081725	2420	2420	2420	2420	0
94	20250312	183500	15081725	2420	2420	2420	2420	0
95	20250312	183400	15081725	2420	2420	2420	2420	0
96	20250312	183300	15081725	2420	2420	2420	2420	0
97	20250312	183200	15081725	2420	2420	2420	2420	0
98	20250312	183100	15081725	2420	2420	2420	2420	0
99	20250312	183000	15081725	2420	2420	2420	2420	0
100	20250312	182900	15081725	2420	2420	2420	2420	0
101	20250312	182800	15081725	2420	2420	2420	2420	0
102	20250312	182700	15081725	2420	2420	2420	2420	0
103	20250312	182600	15081725	2420	2420	2420	2420	0
104	20250312	182500	15081725	2420	2420	2420	2420	0
105	20250312	182400	15081725	2420	2420	2420	2420	0
106	20250312	182300	15081725	2420	2420	2420	2420	0
107	20250312	182200	15081725	2420	2420	2420	2420	0
108	20250312	182100	15081725	2420	2420	2420	2420	0
109	20250312	182000	15081725	2420	2420	2420	2420	0
110	20250312	181900	15081725	2420	2420	2420	2420	0
111	20250312	181800	15081725	2420	2420	2420	2420	0
112	20250312	181700	15081725	2420	2420	2420	2420	0
113	20250312	181600	15081725	2420	2420	2420	2420	0
114	20250312	181500	15081725	2420	2420	2420	2420	0
115	20250312	181400	15081725	2420	2420	2420	2420	0
116	20250312	181300	15081725	2420	2420	2420	2420	0
117	20250312	181200	15081725	2420	2420	2420	2420	0
118	20250312	181100	15081725	2420	2420	2420	2420	0
119	20250312	181000	15081725	2420	2420	2420	2420	0
120	20250312	180900	15081725	2420	2420	2420	2420	0
121	20250312	180800	15081725	2420	2420	2420	2420	0
122	20250312	180700	15081725	2420	2420	2420	2420	485
123	20250312	180600	15081725	2420	2420	2420	2420	0
124	20250312	180500	15081725	2420	2420	2420	2420	0
125	20250312	180400	15081725	2420	2420	2420	2420	0
126	20250312	180300	15081725	2420	2420	2420	2420	0
127	20250312	180200	15081725	2420	2420	2420	2420	0
128	20250312	180100	15081725	2420	2420	2420	2420	0
129	20250312	180000	15081725	2420	2420	2420	2420	0
130	20250312	175900	15081725	2420	2420	2420	2420	0
131	20250312	175800	15081725	2420	2420	2420	2420	0
132	20250312	175700	15081725	2420	2420	2420	2420	0
133	20250312	175600	15081725	2420	2420	2420	2420	0
134	20250312	175500	15081725	2420	2420	2420	2420	0
135	20250312	175400	15081725	2420	2420	2420	2420	0
136	20250312	175300	15081725	2420	2420	2420	2420	0
137	20250312	175200	15081725	2420	2420	2420	2420	0
138	20250312	175100	15081725	2420	2420	2420	2420	0
139	20250312	175000	15081725	2420	2420	2420	2420	0
140	20250312	174900	15081725	2420	2420	2420	2420	0
141	20250312	174800	15081725	2420	2420	2420	2420	0
142	20250312	174700	15081725	2420	2420	2420	2420	0
143	20250312	174600	15081725	2420	2420	2420	2420	0
144	20250312	174500	15081725	2420	2420	2420	2420	0
145	20250312	174400	15081725	2420	2420	2420	2420	0
146	20250312	174300	15081725	2420	2420	2420	2420	0
147	20250312	174200	15081725	2420	2420	2420	2420	0
148	20250312	174100	15081725	2420	2420	2420	2420	0
149	20250312	174000	15081725	2420	2420	2420	2420	0
150	20250312	173900	15081725	2420	2420	2420	2420	0
151	20250312	173800	15081725	2420	2420	2420	2420	0
152	20250312	173700	15081725	2420	2420	2420	2420	485
153	20250312	173600	15081725	2420	2420	2420	2420	0
154	20250312	173500	15081725	2420	2420	2420	2420	0
155	20250312	173400	15081725	2420	2420	2420	2420	0
156	20250312	173300	15081725	2420	2420	2420	2420	0
157	20250312	173200	15081725	2420	2420	2420	2420	0
158	20250312	173100	15081725	2420	2420	2420	2420	0
159	20250312	173000	15081725	2420	2420	2420	2420	0
160	20250312	172900	15081725	2420	2420	2420	2420	0
161	20250312	172800	15081725	2420	2420	2420	2420	0
162	20250312	172700	15081725	2420	2420	2420	2420	0
163	20250312	172600	15081725	2420	2420	2420	2420	0
164	20250312	172500	15081725	2420	2420	2420	2420	0
165	20250312	172400	15081725	2420	2420	2420	2420	0
166	20250312	172300	15081725	2420	2420	2420	2420	0
167	20250312	172200	15081725	2420	2420	2420	2420	0
168	20250312	172100	15081725	2420	2420	2420	2420	0
169	20250312	172000	15081725	2420	2420	2420	2420	0
170	20250312	171900	15081725	2420	2420	2420	2420	0
171	20250312	171800	15081725	2420	2420	2420	2420	0
172	20250312	171700	15081725	2420	2420	2420	2420	0
173	20250312	171600	15081725	2420	2420	2420	2420	0
174	20250312	171500	15081725	2420	2420	2420	2420	0
175	20250312	171400	15081725	2420	2420	2420	2420	0
176	20250312	171300	15081725	2420	2420	2420	2420	0
177	20250312	171200	15081725	2420	2420	2420	2420	0
178	20250312	171100	15081725	2420	2420	2420	2420	0
179	20250312	171000	15081725	2420	2420	2420	2420	0
180	20250312	170900	15081725	2420	2420	2420	2420	0
181	20250312	170800	15081725	2420	2420	2420	2420	0
182	20250312	170700	15081725	2420	2420	2420	2420	485
183	20250312	170600	15081725	2420	2420	2420	2420	0
184	20250312	170500	15081725	2420	2420	2420	2420	0
185	20250312	170400	15081725	2420	2420	2420	2420	0
186	20250312	170300	15081725	2420	2420	2420	2420	0
187	20250312	170200	15081725	2420	2420	2420	2420	0
188	20250312	170100	15081725	2420	2420	2420	2420	0
189	20250312	170000	15081725	2420	2420	2420	2420	0
190	20250312	165900	15081725	2420	2420	2420	2420	0
191	20250312	165800	15081725	2420	2420	2420	2420	0
192	20250312	165700	15081725	2420	2420	2420	2420	0
193	20250312	165600	15081725	2420	2420	2420	2420	0
194	20250312	165500	15081725	2420	2420	2420	2420	0
195	20250312	165400	15081725	2420	2420	2420	2420	0
196	20250312	165300	15081725	2420	2420	2420	2420	0
197	20250312	165200	15081725	2420	2420	2420	2420	0
198	20250312	165100	15081725	2420	2420	2420	2420	0
199	20250312	165000	15081725	2420	2420	2420	2420	0
200	20250312	164900	15081725	2420	2420	2420	2420	0
201	20250312	164800	15081725	2420	2420	2420	2420	0
202	20250312	164700	15081725	2420	2420	2420	2420	0
203	20250312	164600	15081725	2420	2420	2420	2420	0
204	20250312	164500	15081725	2420	2420	2420	2420	0
205	20250312	164400	15081725	2420	2420	2420	2420	0
206	20250312	164300	15081725	2420	2420	2420	2420	0
207	20250312	164200	15081725	2420	2420	2420	2420	0
208	20250312	164100	15081725	2420	2420	2420	2420	0
209	20250312	164000	15081725	2420	2420	2420	2420	0
210	20250312	163900	15081725	2420	2420	2420	2420	0
211	20250312	163800	15081725	2420	2420	2420	2420	0
212	20250312	163700	15081725	2420	2420	2420	2420	485
213	20250312	163600	15081725	2420	2420	2420	2420	0
214	20250312	163500	15081725	2420	2420	2420	2420	0
215	20250312	163400	15081725	2420	2420	2420	2420	0
216	20250312	163300	15081725	2420	2420	2420	2420	0
217	20250312	163200	15081725	2420	2420	2420	2420	0
218	20250312	163100	15081725	2420	2420	2420	2420	0
219	20250312	163000	15081725	2420	2420	2420	2420	0
220	20250312	162900	15081725	2420	2420	2420	2420	0
221	20250312	162800	15081725	2420	2420	2420	2420	0
222	20250312	162700	15081725	2420	2420	2420	2420	0
223	20250312	162600	15081725	2420	2420	2420	2420	0
224	20250312	162500	15081725	2420	2420	2420	2420	0
225	20250312	162400	15081725	2420	2420	2420	2420	0
226	20250312	162300	15081725	2420	2420	2420	2420	0
227	20250312	162200	15081725	2420	2420	2420	2420	0
228	20250312	162100	15081725	2420	2420	2420	2420	0
229	20250312	162000	15081725	2420	2420	2420	2420	0
230	20250312	161900	15081725	2420	2420	2420	2420	0
231	20250312	161800	15081725	2420	2420	2420	2420	0
232	20250312	161700	15081725	2420	2420	2420	2420	0
233	20250312	161600	15081725	2420	2420	2420	2420	0
234	20250312	161500	15081725	2420	2420	2420	2420	0
235	20250312	161400	15081725	2420	2420	2420	2420	0
236	20250312	161300	15081725	2420	2420	2420	2420	0
237	20250312	161200	15081725	2420	2420	2420	2420	0
238	20250312	161100	15081725	2420	2420	2420	2420	0
239	20250312	161000	15081725	2420	2420	2420	2420	0
240	20250312	160900	15081725	2420	2420	2420	2420	0
241	20250312	160800	15081725	2420	2420	2420	2420	0
242	20250312	160700	15081725	2420	2420	2420	2420	485
243	20250312	160600	15081725	2420	2420	2420	2420	0
244	20250312	160500	15081725	2420	2420	2420	2420	0
245	20250312	160400	15081725	2420	2420	2420	2420	0
246	20250312	160300	15081725	2420	2420	2420	2420	0
247	20250312	160200	15081725	2420	2420	2420	2420	0
248	20250312	160100	15081725	2420	2420	2420	2420	0
249	20250312	160000	15081725	2420	2420	2420	2420	0
250	20250312	155900	15081725	2420	2420	2420	2420	0
251	20250312	155800	15081725	2420	2420	2420	2420	0
252	20250312	155700	15081725	2420	2420	2420	2420	0
253	20250312	155600	15081725	2420	2420	2420	2420	0
254	20250312	155500	15081725	2420	2420	2420	2420	0
255	20250312	155400	15081725	2420	2420	2420	2420	0
256	20250312	155300	15081725	2420	2420	2420	2420	0
257	20250312	155200	15081725	2420	2420	2420	2420	0
258	20250312	155100	15081725	2420	2420	2420	2420	0
259	20250312	155000	15081725	2420	2420	2420	2420	0
260	20250312	154900	15081725	2420	2420	2420	2420	0
261	20250312	154800	15081725	2420	2420	2420	2420	0
262	20250312	154700	15081725	2420	2420	2420	2420	0
263	20250312	154600	15081725	2420	2420	2420	2420	0
264	20250312	154500	15081725	2420	2420	2420	2420	0
265	20250312	154400	15081725	2420	2420	2420	2420	0
266	20250312	154300	15081725	2420	2420	2420	2420	0
267	20250312	154200	15081725	2420	2420	2420	2420	0
268	20250312	154100	15081725	2420	2420	2420	2420	0
269	20250312	154000	15081725	2420	2420	2420	2420	0
270	20250312	153900	15081725	2420	2420	2420	2420	0
271	20250312	153800	15081725	2420	2420	2420	2420	0
272	20250312	153700	15081725	2420	2420	2420	2420	485
273	20250312	153600	15081725	2420	2420	2420	2420	0
274	20250312	153500	15081725	2420	2420	2420	2420	0
275	20250312	153400	15081725	2420	2420	2420	2420	0
276	20250312	153300	15081725	2420	2420	2420	2420	0
277	20250312	153200	15081725	2420	2420	2420	2420	0
278	20250312	153100	15081725	2420	2420	2420	2420	0
279	20250312	153000	15081725	2420	2420	2420	2420	485
280	20250312	152900	13908025	2415	2415	2415	2415	0
281	20250312	152800	13908025	2415	2415	2415	2415	0
282	20250312	152700	13908025	2415	2415	2415	2415	0
283	20250312	152600	13908025	2415	2415	2415	2415	0
284	20250312	152500	13908025	2415	2415	2415	2415	0
285	20250312	152400	13908025	2415	2415	2415	2415	0
286	20250312	152300	13908025	2415	2415	2415	2415	0
287	20250312	152200	13908025	2415	2415	2415	2415	0
288	20250312	152100	13908025	2415	2415	2415	2415	0
289	20250312	152000	13908025	2415	2415	2415	2415	0
290	20250312	151900	13908025	2415	2415	2415	2415	0
291	20250312	151800	13908025	2415	2415	2415	2415	0
292	20250312	151700	13908025	2415	2415	2415	2415	0
293	20250312	151600	13908025	2415	2415	2415	2415	0
294	20250312	151500	13908025	2415	2415	2415	2415	0
295	20250312	151400	13908025	2415	2415	2415	2415	0
296	20250312	151300	13908025	2415	2415	2415	2415	0
297	20250312	151200	13908025	2415	2415	2415	2415	0
298	20250312	151100	13908025	2415	2415	2415	2415	0
299	20250312	151000	13908025	2415	2415	2415	2415	0
300	20250312	150900	13908025	2415	2415	2415	2415	0
301	20250312	150800	13908025	2415	2415	2415	2415	0
302	20250312	150700	13908025	2415	2415	2415	2415	0
303	20250312	150600	13908025	2415	2415	2415	2415	0
304	20250312	150500	13908025	2415	2415	2415	2415	0
305	20250312	150400	13908025	2415	2415	2415	2415	0
306	20250312	150300	13908025	2415	2415	2415	2415	0
307	20250312	150200	13908025	2415	2415	2415	2415	0
308	20250312	150100	13908025	2415	2415	2415	2415	0
309	20250312	150000	13908025	2415	2415	2415	2415	0
310	20250312	145900	13908025	2415	2415	2415	2415	0
311	20250312	145800	13908025	2415	2415	2415	2415	0
312	20250312	145700	13908025	2415	2415	2415	2415	0
313	20250312	145600	13908025	2415	2415	2415	2415	0
314	20250312	145500	13908025	2415	2415	2415	2415	1
315	20250312	145400	13905610	2400	2400	2400	2400	0
316	20250312	145300	13905610	2400	2400	2400	2400	0
317	20250312	145200	13905610	2400	2410	2410	2400	1389
318	20250312	145100	10570770	2415	2415	2415	2415	0
319	20250312	145000	10570770	2415	2415	2415	2415	0
320	20250312	144900	10570770	2415	2415	2415	2415	0
321	20250312	144800	10570770	2415	2415	2415	2415	0
322	20250312	144700	10570770	2415	2415	2415	2415	0
323	20250312	144600	10570770	2415	2415	2415	2415	0
324	20250312	144500	10570770	2415	2415	2415	2415	0
325	20250312	144400	10570770	2415	2415	2415	2415	0
326	20250312	144300	10570770	2415	2415	2415	2415	0
327	20250312	144200	10570770	2415	2415	2415	2415	0
328	20250312	144100	10570770	2415	2415	2415	2415	0
329	20250312	144000	10570770	2415	2415	2415	2415	0
330	20250312	143900	10570770	2415	2415	2415	2415	0
331	20250312	143800	10570770	2415	2415	2415	2415	0
332	20250312	143700	10570770	2415	2415	2415	2415	0
333	20250312	143600	10570770	2415	2415	2415	2415	0
334	20250312	143500	10570770	2415	2415	2415	2415	0
335	20250312	143400	10570770	2415	2415	2415	2415	0
336	20250312	143300	10570770	2415	2415	2415	2415	0
337	20250312	143200	10570770	2415	2415	2415	2415	0
338	20250312	143100	10570770	2415	2415	2415	2415	0
339	20250312	143000	10570770	2415	2415	2415	2415	0
340	20250312	142900	10570770	2415	2415	2415	2415	0
341	20250312	142800	10570770	2415	2415	2415	2415	0
342	20250312	142700	10570770	2415	2415	2415	2415	0
343	20250312	142600	10570770	2415	2415	2415	2415	0
344	20250312	142500	10570770	2415	2415	2415	2415	0
345	20250312	142400	10570770	2415	2415	2415	2415	0
346	20250312	142300	10570770	2415	2415	2415	2415	0
347	20250312	142200	10570770	2415	2415	2415	2415	0
348	20250312	142100	10570770	2415	2415	2415	2415	0
349	20250312	142000	10570770	2415	2415	2415	2415	0
350	20250312	141900	10570770	2415	2415	2415	2415	0
351	20250312	141800	10570770	2415	2415	2415	2415	0
352	20250312	141700	10570770	2415	2415	2415	2415	0
353	20250312	141600	10570770	2415	2415	2415	2415	0
354	20250312	141500	10570770	2415	2415	2415	2415	0
355	20250312	141400	10570770	2415	2415	2415	2415	0
356	20250312	141300	10570770	2415	2415	2415	2415	0
357	20250312	141200	10570770	2415	2415	2415	2415	0
358	20250312	141100	10570770	2415	2415	2415	2415	0
359	20250312	141000	10570770	2415	2415	2415	2415	0
360	20250312	140900	10570770	2415	2415	2415	2415	0
361	20250312	140800	10570770	2415	2417	2417	2415	118
362	20250312	140700	10285600	2420	2420	2420	2420	0
363	20250312	140600	10285600	2420	2420	2420	2420	1
364	20250312	140500	10283180	2420	2420	2420	2420	0
365	20250312	140400	10283180	2420	2420	2420	2420	0
366	20250312	140300	10283180	2420	2420	2420	2420	0
367	20250312	140200	10283180	2420	2420	2420	2420	0
368	20250312	140100	10283180	2420	2420	2420	2420	2
369	20250312	140000	10278340	2420	2420	2420	2420	0
370	20250312	135900	10278340	2420	2420	2420	2420	0
371	20250312	135800	10278340	2420	2420	2420	2420	0
372	20250312	135700	10278340	2420	2420	2420	2420	0
373	20250312	135600	10278340	2420	2420	2420	2420	0
374	20250312	135500	10278340	2420	2420	2420	2420	0
375	20250312	135400	10278340	2420	2420	2420	2420	0
376	20250312	135300	10278340	2420	2420	2420	2420	0
377	20250312	135200	10278340	2420	2420	2420	2420	0
378	20250312	135100	10278340	2420	2420	2420	2420	0
379	20250312	135000	10278340	2420	2420	2420	2420	0
380	20250312	134900	10278340	2420	2420	2420	2420	0
381	20250312	134800	10278340	2420	2420	2420	2420	0
382	20250312	134700	10278340	2420	2420	2420	2420	0
383	20250312	134600	10278340	2420	2420	2420	2420	0
384	20250312	134500	10278340	2420	2420	2420	2420	0
385	20250312	134400	10278340	2420	2420	2420	2420	0
386	20250312	134300	10278340	2420	2420	2420	2420	0
387	20250312	134200	10278340	2420	2420	2420	2420	0
388	20250312	134100	10278340	2420	2420	2420	2420	0
389	20250312	134000	10278340	2420	2420	2420	2420	0
390	20250312	133900	10278340	2420	2420	2420	2420	0
391	20250312	133800	10278340	2420	2420	2420	2420	0
392	20250312	133700	10278340	2420	2420	2420	2420	0
393	20250312	133600	10278340	2420	2420	2420	2420	0
394	20250312	133500	10278340	2420	2420	2420	2420	0
395	20250312	133400	10278340	2420	2420	2420	2420	0
396	20250312	133300	10278340	2420	2420	2420	2420	0
397	20250312	133200	10278340	2420	2420	2420	2420	0
398	20250312	133100	10278340	2420	2420	2420	2420	0
399	20250312	133000	10278340	2420	2420	2420	2420	0
400	20250312	132900	10278340	2420	2420	2420	2420	0
401	20250312	132800	10278340	2420	2420	2420	2420	0
402	20250312	132700	10278340	2420	2420	2420	2420	0
403	20250312	132600	10278340	2420	2420	2420	2420	0
404	20250312	132500	10278340	2420	2420	2420	2420	0
405	20250312	132400	10278340	2420	2420	2420	2420	0
406	20250312	132300	10278340	2420	2420	2420	2420	0
407	20250312	132200	10278340	2420	2420	2420	2420	0
408	20250312	132100	10278340	2420	2420	2420	2420	0
409	20250312	132000	10278340	2420	2420	2420	2420	0
410	20250312	131900	10278340	2420	2420	2420	2420	0
411	20250312	131800	10278340	2420	2420	2420	2420	0
412	20250312	131700	10278340	2420	2420	2420	2420	0
413	20250312	131600	10278340	2420	2420	2420	2420	0
414	20250312	131500	10278340	2420	2420	2420	2420	0
415	20250312	131400	10278340	2420	2420	2420	2420	0
416	20250312	131300	10278340	2420	2420	2420	2420	0
417	20250312	131200	10278340	2420	2420	2420	2420	0
418	20250312	131100	10278340	2420	2420	2420	2420	0
419	20250312	131000	10278340	2420	2420	2420	2420	0
420	20250312	130900	10278340	2420	2420	2420	2420	0
421	20250312	130800	10278340	2420	2420	2420	2420	0
422	20250312	130700	10278340	2420	2420	2420	2420	0
423	20250312	130600	10278340	2420	2420	2420	2420	0
424	20250312	130500	10278340	2420	2420	2420	2420	0
425	20250312	130400	10278340	2420	2420	2420	2420	0
426	20250312	130300	10278340	2420	2420	2420	2420	0
427	20250312	130200	10278340	2420	2420	2420	2420	0
428	20250312	130100	10278340	2420	2420	2420	2420	0
429	20250312	130000	10278340	2420	2420	2420	2420	0
430	20250312	125900	10278340	2420	2420	2420	2420	0
431	20250312	125800	10278340	2420	2420	2420	2420	0
432	20250312	125700	10278340	2420	2420	2420	2420	0
433	20250312	125600	10278340	2420	2420	2420	2420	0
434	20250312	125500	10278340	2420	2420	2420	2420	0
435	20250312	125400	10278340	2420	2420	2420	2420	0
436	20250312	125300	10278340	2420	2420	2420	2420	0
437	20250312	125200	10278340	2420	2420	2420	2420	0
438	20250312	125100	10278340	2420	2420	2420	2420	0
439	20250312	125000	10278340	2420	2420	2420	2420	0
440	20250312	124900	10278340	2420	2420	2420	2420	0
441	20250312	124800	10278340	2420	2420	2420	2420	0
442	20250312	124700	10278340	2420	2420	2420	2420	0
443	20250312	124600	10278340	2420	2420	2420	2420	0
444	20250312	124500	10278340	2420	2420	2420	2420	0
445	20250312	124400	10278340	2420	2420	2420	2420	0
446	20250312	124300	10278340	2420	2420	2420	2420	0
447	20250312	124200	10278340	2420	2420	2420	2420	0
448	20250312	124100	10278340	2420	2420	2420	2420	0
449	20250312	124000	10278340	2420	2420	2420	2420	0
450	20250312	123900	10278340	2420	2420	2420	2420	0
451	20250312	123800	10278340	2420	2420	2420	2420	0
452	20250312	123700	10278340	2420	2420	2420	2420	0
453	20250312	123600	10278340	2420	2420	2420	2420	0
454	20250312	123500	10278340	2420	2420	2420	2420	0
455	20250312	123400	10278340	2420	2420	2420	2420	0
456	20250312	123300	10278340	2420	2420	2420	2420	0
457	20250312	123200	10278340	2420	2420	2420	2420	0
458	20250312	123100	10278340	2420	2420	2420	2420	0
459	20250312	123000	10278340	2420	2420	2420	2420	0
460	20250312	122900	10278340	2420	2420	2420	2420	0
461	20250312	122800	10278340	2420	2420	2420	2420	0
462	20250312	122700	10278340	2420	2420	2420	2420	0
463	20250312	122600	10278340	2420	2420	2420	2420	0
464	20250312	122500	10278340	2420	2420	2420	2420	0
465	20250312	122400	10278340	2420	2420	2420	2420	0
466	20250312	122300	10278340	2420	2420	2420	2420	0
467	20250312	122200	10278340	2420	2420	2420	2420	0
468	20250312	122100	10278340	2420	2420	2420	2420	0
469	20250312	122000	10278340	2420	2420	2420	2420	0
470	20250312	121900	10278340	2420	2420	2420	2420	0
471	20250312	121800	10278340	2420	2420	2420	2420	0
472	20250312	121700	10278340	2420	2420	2420	2420	0
473	20250312	121600	10278340	2420	2420	2420	2420	0
474	20250312	121500	10278340	2420	2420	2420	2420	0
475	20250312	121400	10278340	2420	2420	2420	2420	4
476	20250312	121300	10268660	2415	2415	2415	2415	0
477	20250312	121200	10268660	2415	2415	2415	2415	0
478	20250312	121100	10268660	2415	2415	2415	2415	0
479	20250312	121000	10268660	2415	2415	2415	2415	0
480	20250312	120900	10268660	2415	2415	2415	2415	0
481	20250312	120800	10268660	2415	2415	2415	2415	0
482	20250312	120700	10268660	2415	2415	2415	2415	0
483	20250312	120600	10268660	2415	2415	2415	2415	0
484	20250312	120500	10268660	2415	2415	2415	2415	0
485	20250312	120400	10268660	2415	2415	2415	2415	0
486	20250312	120300	10268660	2415	2415	2415	2415	0
487	20250312	120200	10268660	2415	2415	2415	2415	0
488	20250312	120100	10268660	2415	2415	2415	2415	0
489	20250312	120000	10268660	2415	2415	2415	2415	0
490	20250312	115900	10268660	2415	2415	2415	2415	0
491	20250312	115800	10268660	2415	2415	2415	2415	0
492	20250312	115700	10268660	2415	2415	2415	2415	0
493	20250312	115600	10268660	2415	2415	2415	2415	0
494	20250312	115500	10268660	2415	2415	2415	2415	0
495	20250312	115400	10268660	2415	2415	2415	2415	0
496	20250312	115300	10268660	2415	2415	2415	2415	0
497	20250312	115200	10268660	2415	2415	2415	2415	0
498	20250312	115100	10268660	2415	2415	2415	2415	0
499	20250312	115000	10268660	2415	2415	2415	2415	0
500	20250312	114900	10268660	2415	2415	2415	2415	26
501	20250312	114800	10205870	2415	2415	2415	2415	3
502	20250312	114700	10198625	2415	2415	2415	2415	2
503	20250312	114600	10193795	2410	2410	2410	2410	1
504	20250312	114500	10191385	2410	2410	2410	2410	0
505	20250312	114400	10191385	2410	2410	2410	2410	0
506	20250312	114300	10191385	2410	2410	2410	2410	121
507	20250312	114200	9899775	2410	2410	2410	2410	0
508	20250312	114100	9899775	2410	2410	2410	2410	0
509	20250312	114000	9899775	2410	2410	2410	2410	0
510	20250312	113900	9899775	2410	2410	2410	2410	0
511	20250312	113800	9899775	2410	2410	2410	2410	0
512	20250312	113700	9899775	2410	2410	2410	2410	0
513	20250312	113600	9899775	2410	2410	2410	2410	0
514	20250312	113500	9899775	2410	2410	2410	2410	0
515	20250312	113400	9899775	2410	2410	2410	2410	0
516	20250312	113300	9899775	2410	2410	2410	2410	0
517	20250312	113200	9899775	2410	2410	2410	2410	0
518	20250312	113100	9899775	2410	2410	2410	2410	0
519	20250312	113000	9899775	2410	2410	2410	2410	0
520	20250312	112900	9899775	2410	2410	2410	2410	0
521	20250312	112800	9899775	2410	2410	2410	2410	0
522	20250312	112700	9899775	2410	2410	2410	2410	0
523	20250312	112600	9899775	2410	2410	2410	2410	1
524	20250312	112500	9897365	2410	2410	2410	2410	0
525	20250312	112400	9897365	2410	2410	2410	2410	0
526	20250312	112300	9897365	2410	2410	2410	2410	0
527	20250312	112200	9897365	2410	2410	2410	2410	0
528	20250312	112100	9897365	2410	2410	2410	2410	0
529	20250312	112000	9897365	2410	2410	2410	2410	7
530	20250312	111900	9880495	2405	2405	2405	2405	0
531	20250312	111800	9880495	2405	2405	2405	2405	0
532	20250312	111700	9880495	2405	2405	2405	2405	0
533	20250312	111600	9880495	2405	2405	2405	2405	0
534	20250312	111500	9880495	2405	2405	2405	2405	0
535	20250312	111400	9880495	2405	2405	2405	2405	0
536	20250312	111300	9880495	2405	2405	2405	2405	50
537	20250312	111200	9760245	2410	2410	2410	2410	0
538	20250312	111100	9760245	2410	2410	2410	2410	0
539	20250312	111000	9760245	2410	2410	2410	2410	0
540	20250312	110900	9760245	2410	2410	2410	2410	0
541	20250312	110800	9760245	2410	2405	2410	2405	1360
542	20250312	110700	6488745	2405	2405	2405	2405	0
543	20250312	110600	6488745	2405	2405	2405	2405	50
544	20250312	110500	6368495	2405	2405	2405	2405	0
545	20250312	110400	6368495	2405	2405	2405	2405	0
546	20250312	110300	6368495	2405	2405	2405	2405	0
547	20250312	110200	6368495	2405	2405	2405	2405	0
548	20250312	110100	6368495	2405	2405	2405	2405	0
549	20250312	110000	6368495	2405	2405	2405	2405	0
550	20250312	105900	6368495	2405	2405	2405	2405	0
551	20250312	105800	6368495	2405	2405	2405	2405	0
552	20250312	105700	6368495	2405	2405	2405	2405	0
553	20250312	105600	6368495	2405	2405	2405	2405	0
554	20250312	105500	6368495	2405	2405	2405	2405	0
555	20250312	105400	6368495	2405	2405	2405	2405	0
556	20250312	105300	6368495	2405	2405	2405	2405	0
557	20250312	105200	6368495	2405	2405	2405	2405	0
558	20250312	105100	6368495	2405	2405	2405	2405	0
559	20250312	105000	6368495	2405	2405	2405	2405	2
560	20250312	104900	6363685	2405	2405	2405	2405	0
561	20250312	104800	6363685	2405	2405	2405	2405	0
562	20250312	104700	6363685	2405	2405	2405	2405	0
563	20250312	104600	6363685	2405	2405	2405	2405	0
564	20250312	104500	6363685	2405	2405	2405	2405	0
565	20250312	104400	6363685	2405	2405	2405	2405	0
566	20250312	104300	6363685	2405	2405	2405	2405	0
567	20250312	104200	6363685	2405	2405	2405	2405	6
568	20250312	104100	6349255	2405	2405	2405	2405	17
569	20250312	104000	6308370	2405	2405	2405	2405	1
570	20250312	103900	6305965	2405	2405	2405	2405	1
571	20250312	103800	6303560	2405	2405	2405	2405	0
572	20250312	103700	6303560	2405	2405	2405	2405	0
573	20250312	103600	6303560	2405	2405	2405	2405	0
574	20250312	103500	6303560	2405	2405	2405	2405	10
575	20250312	103400	6279510	2405	2405	2405	2405	0
576	20250312	103300	6279510	2405	2405	2405	2405	100
577	20250312	103200	6039010	2405	2405	2405	2405	0
578	20250312	103100	6039010	2405	2405	2405	2405	4
579	20250312	103000	6029390	2405	2405	2405	2405	3
580	20250312	102900	6022175	2405	2405	2405	2405	3
581	20250312	102800	6014960	2405	2405	2405	2405	0
582	20250312	102700	6014960	2405	2405	2405	2405	0
583	20250312	102600	6014960	2405	2405	2405	2405	0
584	20250312	102500	6014960	2405	2405	2405	2405	0
585	20250312	102400	6014960	2405	2405	2405	2405	0
586	20250312	102300	6014960	2405	2405	2405	2405	0
587	20250312	102200	6014960	2405	2405	2405	2405	1
588	20250312	102100	6012555	2405	2405	2405	2405	0
589	20250312	102000	6012555	2405	2405	2405	2405	0
590	20250312	101900	6012555	2405	2405	2405	2405	0
591	20250312	101800	6012555	2405	2405	2405	2405	1
592	20250312	101700	6010150	2405	2405	2405	2405	0
593	20250312	101600	6010150	2405	2405	2405	2405	0
594	20250312	101500	6010150	2405	2405	2405	2405	0
595	20250312	101400	6010150	2405	2405	2405	2405	1
596	20250312	101300	6007745	2405	2405	2405	2405	0
597	20250312	101200	6007745	2405	2405	2405	2405	10
598	20250312	101100	5983695	2405	2405	2405	2405	1
599	20250312	101000	5981290	2405	2405	2405	2405	0
600	20250312	100900	5981290	2405	2405	2405	2405	0
601	20250312	100800	5981290	2405	2405	2405	2405	0
602	20250312	100700	5981290	2405	2405	2405	2405	0
603	20250312	100600	5981290	2405	2405	2405	2405	1
604	20250312	100500	5978885	2405	2405	2405	2405	0
605	20250312	100400	5978885	2405	2405	2405	2405	0
606	20250312	100300	5978885	2405	2405	2405	2405	0
607	20250312	100200	5978885	2405	2405	2405	2405	1
608	20250312	100100	5976480	2405	2405	2405	2405	2
609	20250312	100000	5971670	2405	2405	2405	2405	0
610	20250312	095900	5971670	2405	2405	2405	2405	0
611	20250312	095800	5971670	2405	2405	2405	2405	1
612	20250312	095700	5969265	2400	2400	2400	2400	0
613	20250312	095600	5969265	2400	2400	2400	2400	0
614	20250312	095500	5969265	2400	2400	2400	2400	0
615	20250312	095400	5969265	2400	2400	2400	2400	0
616	20250312	095300	5969265	2400	2400	2400	2400	0
617	20250312	095200	5969265	2400	2410	2410	2400	2018
618	20250312	095100	1119370	2410	2410	2410	2410	0
619	20250312	095000	1119370	2410	2415	2415	2410	283
620	20250312	094900	437205	2415	2415	2415	2415	0
621	20250312	094800	437205	2415	2415	2415	2415	0
622	20250312	094700	437205	2415	2415	2415	2415	0
623	20250312	094600	437205	2415	2415	2415	2415	0
624	20250312	094500	437205	2415	2415	2415	2415	0
625	20250312	094400	437205	2415	2415	2415	2415	0
626	20250312	094300	437205	2415	2415	2415	2415	22
627	20250312	094200	384075	2420	2420	2420	2420	0
628	20250312	094100	384075	2420	2420	2420	2420	5
629	20250312	094000	371975	2420	2420	2420	2420	0
630	20250312	093900	371975	2420	2420	2420	2420	0
631	20250312	093800	371975	2420	2420	2420	2420	0
632	20250312	093700	371975	2420	2420	2420	2420	0
633	20250312	093600	371975	2420	2420	2420	2420	0
634	20250312	093500	371975	2420	2420	2420	2420	10
635	20250312	093400	347775	2420	2420	2420	2420	2
636	20250312	093300	342935	2420	2420	2420	2420	0
637	20250312	093200	342935	2420	2420	2420	2420	0
638	20250312	093100	342935	2420	2420	2420	2420	1
639	20250312	093000	340515	2415	2415	2415	2415	0
640	20250312	092900	340515	2415	2415	2415	2415	0
641	20250312	092800	340515	2415	2415	2415	2415	0
642	20250312	092700	340515	2415	2415	2415	2415	0
643	20250312	092600	340515	2415	2415	2415	2415	0
644	20250312	092500	340515	2415	2415	2415	2415	0
645	20250312	092400	340515	2415	2415	2415	2415	0
646	20250312	092300	340515	2415	2415	2415	2415	0
647	20250312	092200	340515	2415	2415	2415	2415	120
648	20250312	092100	50715	2415	2415	2415	2415	0
649	20250312	092000	50715	2415	2415	2415	2415	0
650	20250312	091900	50715	2415	2415	2415	2415	0
651	20250312	091800	50715	2415	2415	2415	2415	0
652	20250312	091700	50715	2415	2415	2415	2415	0
653	20250312	091600	50715	2415	2415	2415	2415	0
654	20250312	091500	50715	2415	2415	2415	2415	0
655	20250312	091400	50715	2415	2415	2415	2415	0
656	20250312	091300	50715	2415	2415	2415	2415	0
657	20250312	091200	50715	2415	2415	2415	2415	0
658	20250312	091100	50715	2415	2415	2415	2415	0
659	20250312	091000	50715	2415	2415	2415	2415	0
660	20250312	090900	50715	2415	2415	2415	2415	0
661	20250312	090800	50715	2415	2415	2415	2415	0
662	20250312	090700	50715	2415	2415	2415	2415	0
663	20250312	090600	50715	2415	2415	2415	2415	0
664	20250312	090500	50715	2415	2415	2415	2415	0
665	20250312	090400	50715	2415	2415	2415	2415	20
666	20250312	090300	2415	2415	2415	2415	2415	0
667	20250312	090200	2415	2415	2415	2415	2415	0
668	20250312	090100	2415	2415	2415	2415	2415	0
669	20250312	090000	2415	2415	2415	2415	2415	1