KissMeData/010400/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	185600	2370210	2940	2940	2940	2940	42
3	20250313	185500	2370210	2940	2940	2940	2940	0
4	20250313	185400	2370210	2940	2940	2940	2940	0
5	20250313	185300	2370210	2940	2940	2940	2940	0
6	20250313	185200	2370210	2940	2940	2940	2940	0
7	20250313	185100	2370210	2940	2940	2940	2940	0
8	20250313	185000	2370210	2940	2940	2940	2940	0
9	20250313	184900	2370210	2940	2940	2940	2940	0
10	20250313	184800	2370210	2940	2940	2940	2940	0
11	20250313	184700	2370210	2940	2940	2940	2940	0
12	20250313	184600	2370210	2940	2940	2940	2940	0
13	20250313	184500	2370210	2940	2940	2940	2940	0
14	20250313	184400	2370210	2940	2940	2940	2940	0
15	20250313	184300	2370210	2940	2940	2940	2940	0
16	20250313	184200	2370210	2940	2940	2940	2940	0
17	20250313	184100	2370210	2940	2940	2940	2940	0
18	20250313	184000	2370210	2940	2940	2940	2940	0
19	20250313	183900	2370210	2940	2940	2940	2940	0
20	20250313	183800	2370210	2940	2940	2940	2940	0
21	20250313	183700	2370210	2940	2940	2940	2940	0
22	20250313	183600	2370210	2940	2940	2940	2940	0
23	20250313	183500	2370210	2940	2940	2940	2940	0
24	20250313	183400	2370210	2940	2940	2940	2940	0
25	20250313	183300	2370210	2940	2940	2940	2940	0
26	20250313	183200	2370210	2940	2940	2940	2940	0
27	20250313	183100	2370210	2940	2940	2940	2940	0
28	20250313	183000	2370210	2940	2940	2940	2940	0
29	20250313	182900	2370210	2940	2940	2940	2940	0
30	20250313	182800	2370210	2940	2940	2940	2940	0
31	20250313	182700	2370210	2940	2940	2940	2940	0
32	20250313	182600	2370210	2940	2940	2940	2940	42
33	20250313	182500	2370210	2940	2940	2940	2940	0
34	20250313	182400	2370210	2940	2940	2940	2940	0
35	20250313	182300	2370210	2940	2940	2940	2940	0
36	20250313	182200	2370210	2940	2940	2940	2940	0
37	20250313	182100	2370210	2940	2940	2940	2940	0
38	20250313	182000	2370210	2940	2940	2940	2940	0
39	20250313	181900	2370210	2940	2940	2940	2940	0
40	20250313	181800	2370210	2940	2940	2940	2940	0
41	20250313	181700	2370210	2940	2940	2940	2940	0
42	20250313	181600	2370210	2940	2940	2940	2940	0
43	20250313	181500	2370210	2940	2940	2940	2940	0
44	20250313	181400	2370210	2940	2940	2940	2940	0
45	20250313	181300	2370210	2940	2940	2940	2940	0
46	20250313	181200	2370210	2940	2940	2940	2940	0
47	20250313	181100	2370210	2940	2940	2940	2940	0
48	20250313	181000	2370210	2940	2940	2940	2940	0
49	20250313	180900	2370210	2940	2940	2940	2940	0
50	20250313	180800	2370210	2940	2940	2940	2940	0
51	20250313	180700	2370210	2940	2940	2940	2940	0
52	20250313	180600	2370210	2940	2940	2940	2940	0
53	20250313	180500	2370210	2940	2940	2940	2940	0
54	20250313	180400	2370210	2940	2940	2940	2940	0
55	20250313	180300	2370210	2940	2940	2940	2940	0
56	20250313	180200	2370210	2940	2940	2940	2940	0
57	20250313	180100	2370210	2940	2940	2940	2940	0
58	20250313	180000	2370210	2940	2940	2940	2940	0
59	20250313	175900	2370210	2940	2940	2940	2940	0
60	20250313	175800	2370210	2940	2940	2940	2940	0
61	20250313	175700	2370210	2940	2940	2940	2940	0
62	20250313	175600	2370210	2940	2940	2940	2940	42
63	20250313	175500	2370210	2940	2940	2940	2940	0
64	20250313	175400	2370210	2940	2940	2940	2940	0
65	20250313	175300	2370210	2940	2940	2940	2940	0
66	20250313	175200	2370210	2940	2940	2940	2940	0
67	20250313	175100	2370210	2940	2940	2940	2940	0
68	20250313	175000	2370210	2940	2940	2940	2940	0
69	20250313	174900	2370210	2940	2940	2940	2940	0
70	20250313	174800	2370210	2940	2940	2940	2940	0
71	20250313	174700	2370210	2940	2940	2940	2940	0
72	20250313	174600	2370210	2940	2940	2940	2940	0
73	20250313	174500	2370210	2940	2940	2940	2940	0
74	20250313	174400	2370210	2940	2940	2940	2940	0
75	20250313	174300	2370210	2940	2940	2940	2940	0
76	20250313	174200	2370210	2940	2940	2940	2940	0
77	20250313	174100	2370210	2940	2940	2940	2940	0
78	20250313	174000	2370210	2940	2940	2940	2940	0
79	20250313	173900	2370210	2940	2940	2940	2940	0
80	20250313	173800	2370210	2940	2940	2940	2940	0
81	20250313	173700	2370210	2940	2940	2940	2940	0
82	20250313	173600	2370210	2940	2940	2940	2940	0
83	20250313	173500	2370210	2940	2940	2940	2940	0
84	20250313	173400	2370210	2940	2940	2940	2940	0
85	20250313	173300	2370210	2940	2940	2940	2940	0
86	20250313	173200	2370210	2940	2940	2940	2940	0
87	20250313	173100	2370210	2940	2940	2940	2940	0
88	20250313	173000	2370210	2940	2940	2940	2940	0
89	20250313	172900	2370210	2940	2940	2940	2940	0
90	20250313	172800	2370210	2940	2940	2940	2940	0
91	20250313	172700	2370210	2940	2940	2940	2940	0
92	20250313	172600	2370210	2940	2940	2940	2940	42
93	20250313	172500	2370210	2940	2940	2940	2940	0
94	20250313	172400	2370210	2940	2940	2940	2940	0
95	20250313	172300	2370210	2940	2940	2940	2940	0
96	20250313	172200	2370210	2940	2940	2940	2940	0
97	20250313	172100	2370210	2940	2940	2940	2940	0
98	20250313	172000	2370210	2940	2940	2940	2940	0
99	20250313	171900	2370210	2940	2940	2940	2940	0
100	20250313	171800	2370210	2940	2940	2940	2940	0
101	20250313	171700	2370210	2940	2940	2940	2940	0
102	20250313	171600	2370210	2940	2940	2940	2940	0
103	20250313	171500	2370210	2940	2940	2940	2940	0
104	20250313	171400	2370210	2940	2940	2940	2940	0
105	20250313	171300	2370210	2940	2940	2940	2940	0
106	20250313	171200	2370210	2940	2940	2940	2940	0
107	20250313	171100	2370210	2940	2940	2940	2940	0
108	20250313	171000	2370210	2940	2940	2940	2940	0
109	20250313	170900	2370210	2940	2940	2940	2940	0
110	20250313	170800	2370210	2940	2940	2940	2940	0
111	20250313	170700	2370210	2940	2940	2940	2940	0
112	20250313	170600	2370210	2940	2940	2940	2940	0
113	20250313	170500	2370210	2940	2940	2940	2940	0
114	20250313	170400	2370210	2940	2940	2940	2940	0
115	20250313	170300	2370210	2940	2940	2940	2940	0
116	20250313	170200	2370210	2940	2940	2940	2940	0
117	20250313	170100	2370210	2940	2940	2940	2940	0
118	20250313	170000	2370210	2940	2940	2940	2940	0
119	20250313	165900	2370210	2940	2940	2940	2940	0
120	20250313	165800	2370210	2940	2940	2940	2940	0
121	20250313	165700	2370210	2940	2940	2940	2940	0
122	20250313	165600	2370210	2940	2940	2940	2940	42
123	20250313	165500	2370210	2940	2940	2940	2940	0
124	20250313	165400	2370210	2940	2940	2940	2940	0
125	20250313	165300	2370210	2940	2940	2940	2940	0
126	20250313	165200	2370210	2940	2940	2940	2940	0
127	20250313	165100	2370210	2940	2940	2940	2940	0
128	20250313	165000	2370210	2940	2940	2940	2940	0
129	20250313	164900	2370210	2940	2940	2940	2940	0
130	20250313	164800	2370210	2940	2940	2940	2940	0
131	20250313	164700	2370210	2940	2940	2940	2940	0
132	20250313	164600	2370210	2940	2940	2940	2940	0
133	20250313	164500	2370210	2940	2940	2940	2940	0
134	20250313	164400	2370210	2940	2940	2940	2940	0
135	20250313	164300	2370210	2940	2940	2940	2940	0
136	20250313	164200	2370210	2940	2940	2940	2940	0
137	20250313	164100	2370210	2940	2940	2940	2940	0
138	20250313	164000	2370210	2940	2940	2940	2940	0
139	20250313	163900	2370210	2940	2940	2940	2940	0
140	20250313	163800	2370210	2940	2940	2940	2940	0
141	20250313	163700	2370210	2940	2940	2940	2940	0
142	20250313	163600	2370210	2940	2940	2940	2940	0
143	20250313	163500	2370210	2940	2940	2940	2940	0
144	20250313	163400	2370210	2940	2940	2940	2940	0
145	20250313	163300	2370210	2940	2940	2940	2940	0
146	20250313	163200	2370210	2940	2940	2940	2940	0
147	20250313	163100	2370210	2940	2940	2940	2940	0
148	20250313	163000	2370210	2940	2940	2940	2940	0
149	20250313	162900	2370210	2940	2940	2940	2940	0
150	20250313	162800	2370210	2940	2940	2940	2940	0
151	20250313	162700	2370210	2940	2940	2940	2940	0
152	20250313	162600	2370210	2940	2940	2940	2940	42
153	20250313	162500	2370210	2940	2940	2940	2940	0
154	20250313	162400	2370210	2940	2940	2940	2940	0
155	20250313	162300	2370210	2940	2940	2940	2940	0
156	20250313	162200	2370210	2940	2940	2940	2940	0
157	20250313	162100	2370210	2940	2940	2940	2940	0
158	20250313	162000	2370210	2940	2940	2940	2940	0
159	20250313	161900	2370210	2940	2940	2940	2940	0
160	20250313	161800	2370210	2940	2940	2940	2940	0
161	20250313	161700	2370210	2940	2940	2940	2940	0
162	20250313	161600	2370210	2940	2940	2940	2940	0
163	20250313	161500	2370210	2940	2940	2940	2940	0
164	20250313	161400	2370210	2940	2940	2940	2940	0
165	20250313	161300	2370210	2940	2940	2940	2940	0
166	20250313	161200	2370210	2940	2940	2940	2940	0
167	20250313	161100	2370210	2940	2940	2940	2940	0
168	20250313	161000	2370210	2940	2940	2940	2940	0
169	20250313	160900	2370210	2940	2940	2940	2940	0
170	20250313	160800	2370210	2940	2940	2940	2940	0
171	20250313	160700	2370210	2940	2940	2940	2940	0
172	20250313	160600	2370210	2940	2940	2940	2940	0
173	20250313	160500	2370210	2940	2940	2940	2940	0
174	20250313	160400	2370210	2940	2940	2940	2940	0
175	20250313	160300	2370210	2940	2940	2940	2940	0
176	20250313	160200	2370210	2940	2940	2940	2940	0
177	20250313	160100	2370210	2940	2940	2940	2940	0
178	20250313	160000	2370210	2940	2940	2940	2940	0
179	20250313	155900	2370210	2940	2940	2940	2940	0
180	20250313	155800	2370210	2940	2940	2940	2940	0
181	20250313	155700	2370210	2940	2940	2940	2940	0
182	20250313	155600	2370210	2940	2940	2940	2940	42
183	20250313	155500	2370210	2940	2940	2940	2940	0
184	20250313	155400	2370210	2940	2940	2940	2940	0
185	20250313	155300	2370210	2940	2940	2940	2940	0
186	20250313	155200	2370210	2940	2940	2940	2940	0
187	20250313	155100	2370210	2940	2940	2940	2940	0
188	20250313	155000	2370210	2940	2940	2940	2940	0
189	20250313	154900	2370210	2940	2940	2940	2940	0
190	20250313	154800	2370210	2940	2940	2940	2940	0
191	20250313	154700	2370210	2940	2940	2940	2940	0
192	20250313	154600	2370210	2940	2940	2940	2940	0
193	20250313	154500	2370210	2940	2940	2940	2940	0
194	20250313	154400	2370210	2940	2940	2940	2940	0
195	20250313	154300	2370210	2940	2940	2940	2940	0
196	20250313	154200	2370210	2940	2940	2940	2940	0
197	20250313	154100	2370210	2940	2940	2940	2940	0
198	20250313	154000	2370210	2940	2940	2940	2940	0
199	20250313	153900	2370210	2940	2940	2940	2940	0
200	20250313	153800	2370210	2940	2940	2940	2940	0
201	20250313	153700	2370210	2940	2940	2940	2940	0
202	20250313	153600	2370210	2940	2940	2940	2940	0
203	20250313	153500	2370210	2940	2940	2940	2940	0
204	20250313	153400	2370210	2940	2940	2940	2940	0
205	20250313	153300	2370210	2940	2940	2940	2940	0
206	20250313	153200	2370210	2940	2940	2940	2940	0
207	20250313	153100	2370210	2940	2940	2940	2940	0
208	20250313	153000	2370210	2940	2940	2940	2940	42
209	20250313	152900	2246730	2945	2945	2945	2945	0
210	20250313	152800	2246730	2945	2945	2945	2945	0
211	20250313	152700	2246730	2945	2945	2945	2945	0
212	20250313	152600	2246730	2945	2945	2945	2945	0
213	20250313	152500	2246730	2945	2945	2945	2945	0
214	20250313	152400	2246730	2945	2945	2945	2945	0
215	20250313	152300	2246730	2945	2945	2945	2945	0
216	20250313	152200	2246730	2945	2945	2945	2945	0
217	20250313	152100	2246730	2945	2945	2945	2945	0
218	20250313	152000	2246730	2945	2945	2945	2945	0
219	20250313	151900	2246730	2945	2945	2945	2945	0
220	20250313	151800	2246730	2945	2945	2945	2945	0
221	20250313	151700	2246730	2945	2945	2945	2945	0
222	20250313	151600	2246730	2945	2945	2945	2945	0
223	20250313	151500	2246730	2945	2945	2945	2945	0
224	20250313	151400	2246730	2945	2945	2945	2945	0
225	20250313	151300	2246730	2945	2945	2945	2945	0
226	20250313	151200	2246730	2945	2945	2945	2945	0
227	20250313	151100	2246730	2945	2945	2945	2945	0
228	20250313	151000	2246730	2945	2945	2945	2945	0
229	20250313	150900	2246730	2945	2945	2945	2945	0
230	20250313	150800	2246730	2945	2945	2945	2945	0
231	20250313	150700	2246730	2945	2945	2945	2945	0
232	20250313	150600	2246730	2945	2945	2945	2945	0
233	20250313	150500	2246730	2945	2945	2945	2945	0
234	20250313	150400	2246730	2945	2945	2945	2945	0
235	20250313	150300	2246730	2945	2945	2945	2945	0
236	20250313	150200	2246730	2945	2945	2945	2945	0
237	20250313	150100	2246730	2945	2945	2945	2945	0
238	20250313	150000	2246730	2945	2945	2945	2945	0
239	20250313	145900	2246730	2945	2945	2945	2945	0
240	20250313	145800	2246730	2945	2945	2945	2945	0
241	20250313	145700	2246730	2945	2945	2945	2945	0
242	20250313	145600	2246730	2945	2945	2945	2945	0
243	20250313	145500	2246730	2945	2945	2945	2945	0
244	20250313	145400	2246730	2945	2945	2945	2945	0
245	20250313	145300	2246730	2945	2945	2945	2945	0
246	20250313	145200	2246730	2945	2945	2945	2945	0
247	20250313	145100	2246730	2945	2945	2945	2945	0
248	20250313	145000	2246730	2945	2945	2945	2945	0
249	20250313	144900	2246730	2945	2945	2945	2945	0
250	20250313	144800	2246730	2945	2945	2945	2945	0
251	20250313	144700	2246730	2945	2945	2945	2945	0
252	20250313	144600	2246730	2945	2945	2945	2945	0
253	20250313	144500	2246730	2945	2945	2945	2945	0
254	20250313	144400	2246730	2945	2945	2945	2945	0
255	20250313	144300	2246730	2945	2945	2945	2945	0
256	20250313	144200	2246730	2945	2945	2945	2945	0
257	20250313	144100	2246730	2945	2945	2945	2945	0
258	20250313	144000	2246730	2945	2945	2945	2945	0
259	20250313	143900	2246730	2945	2945	2945	2945	0
260	20250313	143800	2246730	2945	2945	2945	2945	0
261	20250313	143700	2246730	2945	2945	2945	2945	0
262	20250313	143600	2246730	2945	2945	2945	2945	0
263	20250313	143500	2246730	2945	2945	2945	2945	0
264	20250313	143400	2246730	2945	2945	2945	2945	0
265	20250313	143300	2246730	2945	2945	2945	2945	0
266	20250313	143200	2246730	2945	2945	2945	2945	0
267	20250313	143100	2246730	2945	2945	2945	2945	0
268	20250313	143000	2246730	2945	2945	2945	2945	0
269	20250313	142900	2246730	2945	2945	2945	2945	0
270	20250313	142800	2246730	2945	2945	2945	2945	0
271	20250313	142700	2246730	2945	2945	2945	2945	0
272	20250313	142600	2246730	2945	2945	2945	2945	0
273	20250313	142500	2246730	2945	2945	2945	2945	0
274	20250313	142400	2246730	2945	2945	2945	2945	0
275	20250313	142300	2246730	2945	2945	2945	2945	0
276	20250313	142200	2246730	2945	2945	2945	2945	0
277	20250313	142100	2246730	2945	2945	2945	2945	0
278	20250313	142000	2246730	2945	2945	2945	2945	0
279	20250313	141900	2246730	2945	2945	2945	2945	0
280	20250313	141800	2246730	2945	2945	2945	2945	0
281	20250313	141700	2246730	2945	2945	2945	2945	0
282	20250313	141600	2246730	2945	2945	2945	2945	0
283	20250313	141500	2246730	2945	2945	2945	2945	0
284	20250313	141400	2246730	2945	2945	2945	2945	0
285	20250313	141300	2246730	2945	2945	2945	2945	0
286	20250313	141200	2246730	2945	2945	2945	2945	4
287	20250313	141100	2234950	2950	2950	2950	2950	4
288	20250313	141000	2223150	2955	2955	2955	2955	0
289	20250313	140900	2223150	2955	2955	2955	2955	0
290	20250313	140800	2223150	2955	2955	2955	2955	0
291	20250313	140700	2223150	2955	2955	2955	2955	0
292	20250313	140600	2223150	2955	2955	2955	2955	0
293	20250313	140500	2223150	2955	2955	2955	2955	0
294	20250313	140400	2223150	2955	2955	2955	2955	0
295	20250313	140300	2223150	2955	2955	2955	2955	0
296	20250313	140200	2223150	2955	2955	2955	2955	0
297	20250313	140100	2223150	2955	2955	2955	2955	0
298	20250313	140000	2223150	2955	2955	2955	2955	0
299	20250313	135900	2223150	2955	2955	2955	2955	0
300	20250313	135800	2223150	2955	2955	2955	2955	0
301	20250313	135700	2223150	2955	2955	2955	2955	0
302	20250313	135600	2223150	2955	2955	2955	2955	0
303	20250313	135500	2223150	2955	2955	2955	2955	0
304	20250313	135400	2223150	2955	2955	2955	2955	0
305	20250313	135300	2223150	2955	2955	2955	2955	0
306	20250313	135200	2223150	2955	2955	2955	2955	0
307	20250313	135100	2223150	2955	2955	2955	2955	0
308	20250313	135000	2223150	2955	2955	2955	2955	0
309	20250313	134900	2223150	2955	2955	2955	2955	0
310	20250313	134800	2223150	2955	2955	2955	2955	2
311	20250313	134700	2217240	2960	2960	2960	2960	0
312	20250313	134600	2217240	2960	2960	2960	2960	0
313	20250313	134500	2217240	2960	2960	2960	2960	0
314	20250313	134400	2217240	2960	2960	2960	2960	0
315	20250313	134300	2217240	2960	2960	2960	2960	0
316	20250313	134200	2217240	2960	2960	2960	2960	0
317	20250313	134100	2217240	2960	2960	2960	2960	0
318	20250313	134000	2217240	2960	2960	2960	2960	0
319	20250313	133900	2217240	2960	2960	2960	2960	0
320	20250313	133800	2217240	2960	2960	2960	2960	0
321	20250313	133700	2217240	2960	2960	2960	2960	0
322	20250313	133600	2217240	2960	2960	2960	2960	0
323	20250313	133500	2217240	2960	2960	2960	2960	0
324	20250313	133400	2217240	2960	2960	2960	2960	0
325	20250313	133300	2217240	2960	2960	2960	2960	0
326	20250313	133200	2217240	2960	2960	2960	2960	0
327	20250313	133100	2217240	2960	2960	2960	2960	0
328	20250313	133000	2217240	2960	2960	2960	2960	0
329	20250313	132900	2217240	2960	2960	2960	2960	0
330	20250313	132800	2217240	2960	2960	2960	2960	0
331	20250313	132700	2217240	2960	2960	2960	2960	0
332	20250313	132600	2217240	2960	2960	2960	2960	0
333	20250313	132500	2217240	2960	2960	2960	2960	0
334	20250313	132400	2217240	2960	2960	2960	2960	0
335	20250313	132300	2217240	2960	2960	2960	2960	0
336	20250313	132200	2217240	2960	2960	2960	2960	0
337	20250313	132100	2217240	2960	2960	2960	2960	0
338	20250313	132000	2217240	2960	2960	2960	2960	0
339	20250313	131900	2217240	2960	2960	2960	2960	0
340	20250313	131800	2217240	2960	2960	2960	2960	0
341	20250313	131700	2217240	2960	2960	2960	2960	0
342	20250313	131600	2217240	2960	2960	2960	2960	0
343	20250313	131500	2217240	2960	2960	2960	2960	0
344	20250313	131400	2217240	2960	2960	2960	2960	0
345	20250313	131300	2217240	2960	2960	2960	2960	0
346	20250313	131200	2217240	2960	2960	2960	2960	0
347	20250313	131100	2217240	2960	2960	2960	2960	0
348	20250313	131000	2217240	2960	2960	2960	2960	0
349	20250313	130900	2217240	2960	2960	2960	2960	0
350	20250313	130800	2217240	2960	2960	2960	2960	0
351	20250313	130700	2217240	2960	2960	2960	2960	0
352	20250313	130600	2217240	2960	2960	2960	2960	0
353	20250313	130500	2217240	2960	2960	2960	2960	0
354	20250313	130400	2217240	2960	2960	2960	2960	0
355	20250313	130300	2217240	2960	2960	2960	2960	0
356	20250313	130200	2217240	2960	2960	2960	2960	0
357	20250313	130100	2217240	2960	2960	2960	2960	0
358	20250313	130000	2217240	2960	2960	2960	2960	0
359	20250313	125900	2217240	2960	2960	2960	2960	0
360	20250313	125800	2217240	2960	2960	2960	2960	0
361	20250313	125700	2217240	2960	2960	2960	2960	0
362	20250313	125600	2217240	2960	2960	2960	2960	0
363	20250313	125500	2217240	2960	2960	2960	2960	0
364	20250313	125400	2217240	2960	2960	2960	2960	0
365	20250313	125300	2217240	2960	2960	2960	2960	0
366	20250313	125200	2217240	2960	2960	2960	2960	0
367	20250313	125100	2217240	2960	2960	2960	2960	0
368	20250313	125000	2217240	2960	2960	2960	2960	0
369	20250313	124900	2217240	2960	2960	2960	2960	0
370	20250313	124800	2217240	2960	2960	2960	2960	0
371	20250313	124700	2217240	2960	2960	2960	2960	0
372	20250313	124600	2217240	2960	2960	2960	2960	0
373	20250313	124500	2217240	2960	2960	2960	2960	0
374	20250313	124400	2217240	2960	2960	2960	2960	0
375	20250313	124300	2217240	2960	2960	2960	2960	0
376	20250313	124200	2217240	2960	2960	2960	2960	0
377	20250313	124100	2217240	2960	2960	2960	2960	0
378	20250313	124000	2217240	2960	2960	2960	2960	0
379	20250313	123900	2217240	2960	2960	2960	2960	0
380	20250313	123800	2217240	2960	2960	2960	2960	0
381	20250313	123700	2217240	2960	2960	2960	2960	0
382	20250313	123600	2217240	2960	2960	2960	2960	0
383	20250313	123500	2217240	2960	2960	2960	2960	0
384	20250313	123400	2217240	2960	2960	2960	2960	0
385	20250313	123300	2217240	2960	2960	2960	2960	0
386	20250313	123200	2217240	2960	2960	2960	2960	0
387	20250313	123100	2217240	2960	2960	2960	2960	0
388	20250313	123000	2217240	2960	2960	2960	2960	1
389	20250313	122900	2214280	2960	2960	2960	2960	0
390	20250313	122800	2214280	2960	2960	2960	2960	0
391	20250313	122700	2214280	2960	2960	2960	2960	0
392	20250313	122600	2214280	2960	2960	2960	2960	0
393	20250313	122500	2214280	2960	2960	2960	2960	1
394	20250313	122400	2211320	2955	2955	2955	2955	0
395	20250313	122300	2211320	2955	2955	2955	2955	0
396	20250313	122200	2211320	2955	2955	2955	2955	0
397	20250313	122100	2211320	2955	2955	2955	2955	0
398	20250313	122000	2211320	2955	2955	2955	2955	0
399	20250313	121900	2211320	2955	2955	2955	2955	0
400	20250313	121800	2211320	2955	2955	2955	2955	0
401	20250313	121700	2211320	2955	2955	2955	2955	0
402	20250313	121600	2211320	2955	2955	2955	2955	0
403	20250313	121500	2211320	2955	2955	2955	2955	0
404	20250313	121400	2211320	2955	2955	2955	2955	0
405	20250313	121300	2211320	2955	2955	2955	2955	0
406	20250313	121200	2211320	2955	2955	2955	2955	0
407	20250313	121100	2211320	2955	2955	2955	2955	0
408	20250313	121000	2211320	2955	2955	2955	2955	0
409	20250313	120900	2211320	2955	2955	2955	2955	0
410	20250313	120800	2211320	2955	2955	2955	2955	1
411	20250313	120700	2208365	2960	2960	2960	2960	0
412	20250313	120600	2208365	2960	2960	2960	2960	0
413	20250313	120500	2208365	2960	2960	2960	2960	0
414	20250313	120400	2208365	2960	2960	2960	2960	0
415	20250313	120300	2208365	2960	2960	2960	2960	0
416	20250313	120200	2208365	2960	2960	2960	2960	0
417	20250313	120100	2208365	2960	2960	2960	2960	0
418	20250313	120000	2208365	2960	2960	2960	2960	0
419	20250313	115900	2208365	2960	2960	2960	2960	0
420	20250313	115800	2208365	2960	2960	2960	2960	0
421	20250313	115700	2208365	2960	2960	2960	2960	0
422	20250313	115600	2208365	2960	2960	2960	2960	0
423	20250313	115500	2208365	2960	2960	2960	2960	0
424	20250313	115400	2208365	2960	2960	2960	2960	0
425	20250313	115300	2208365	2960	2960	2960	2960	0
426	20250313	115200	2208365	2960	2960	2960	2960	0
427	20250313	115100	2208365	2960	2960	2960	2960	0
428	20250313	115000	2208365	2960	2960	2960	2960	1
429	20250313	114900	2205405	2955	2955	2955	2955	0
430	20250313	114800	2205405	2955	2955	2955	2955	0
431	20250313	114700	2205405	2955	2955	2955	2955	0
432	20250313	114600	2205405	2955	2955	2955	2955	0
433	20250313	114500	2205405	2955	2955	2955	2955	0
434	20250313	114400	2205405	2955	2955	2955	2955	0
435	20250313	114300	2205405	2955	2955	2955	2955	0
436	20250313	114200	2205405	2955	2955	2955	2955	0
437	20250313	114100	2205405	2955	2955	2955	2955	0
438	20250313	114000	2205405	2955	2955	2955	2955	0
439	20250313	113900	2205405	2955	2955	2955	2955	0
440	20250313	113800	2205405	2955	2955	2955	2955	0
441	20250313	113700	2205405	2955	2955	2955	2955	0
442	20250313	113600	2205405	2955	2955	2955	2955	0
443	20250313	113500	2205405	2955	2955	2955	2955	0
444	20250313	113400	2205405	2955	2955	2955	2955	0
445	20250313	113300	2205405	2955	2955	2955	2955	0
446	20250313	113200	2205405	2955	2955	2955	2955	0
447	20250313	113100	2205405	2955	2955	2955	2955	0
448	20250313	113000	2205405	2955	2955	2955	2955	0
449	20250313	112900	2205405	2955	2955	2955	2955	0
450	20250313	112800	2205405	2955	2955	2955	2955	0
451	20250313	112700	2205405	2955	2955	2955	2955	0
452	20250313	112600	2205405	2955	2955	2955	2955	0
453	20250313	112500	2205405	2955	2955	2955	2955	0
454	20250313	112400	2205405	2955	2955	2955	2955	0
455	20250313	112300	2205405	2955	2955	2955	2955	0
456	20250313	112200	2205405	2955	2955	2955	2955	0
457	20250313	112100	2205405	2955	2955	2955	2955	0
458	20250313	112000	2205405	2955	2955	2955	2955	0
459	20250313	111900	2205405	2955	2955	2955	2955	0
460	20250313	111800	2205405	2955	2955	2955	2955	0
461	20250313	111700	2205405	2955	2955	2955	2955	0
462	20250313	111600	2205405	2955	2955	2955	2955	0
463	20250313	111500	2205405	2955	2955	2955	2955	0
464	20250313	111400	2205405	2955	2955	2955	2955	0
465	20250313	111300	2205405	2955	2955	2955	2955	0
466	20250313	111200	2205405	2955	2955	2955	2955	0
467	20250313	111100	2205405	2955	2955	2955	2955	0
468	20250313	111000	2205405	2955	2955	2955	2955	0
469	20250313	110900	2205405	2955	2955	2955	2955	0
470	20250313	110800	2205405	2955	2955	2955	2955	0
471	20250313	110700	2205405	2955	2955	2955	2955	0
472	20250313	110600	2205405	2955	2955	2955	2955	0
473	20250313	110500	2205405	2955	2955	2955	2955	0
474	20250313	110400	2205405	2955	2955	2955	2955	0
475	20250313	110300	2205405	2955	2955	2955	2955	0
476	20250313	110200	2205405	2955	2955	2955	2955	0
477	20250313	110100	2205405	2955	2955	2955	2955	0
478	20250313	110000	2205405	2955	2955	2955	2955	0
479	20250313	105900	2205405	2955	2955	2955	2955	0
480	20250313	105800	2205405	2955	2955	2955	2955	0
481	20250313	105700	2205405	2955	2955	2955	2955	0
482	20250313	105600	2205405	2955	2955	2955	2955	0
483	20250313	105500	2205405	2955	2955	2955	2955	0
484	20250313	105400	2205405	2955	2955	2955	2955	0
485	20250313	105300	2205405	2955	2955	2955	2955	0
486	20250313	105200	2205405	2955	2955	2955	2955	0
487	20250313	105100	2205405	2955	2955	2955	2955	0
488	20250313	105000	2205405	2955	2955	2955	2955	0
489	20250313	104900	2205405	2955	2955	2955	2955	2
490	20250313	104800	2199495	2960	2960	2960	2960	0
491	20250313	104700	2199495	2960	2960	2960	2960	0
492	20250313	104600	2199495	2960	2960	2960	2960	0
493	20250313	104500	2199495	2960	2960	2960	2960	0
494	20250313	104400	2199495	2960	2960	2960	2960	0
495	20250313	104300	2199495	2960	2960	2960	2960	0
496	20250313	104200	2199495	2960	2960	2960	2960	0
497	20250313	104100	2199495	2960	2960	2960	2960	0
498	20250313	104000	2199495	2960	2960	2960	2960	0
499	20250313	103900	2199495	2960	2960	2960	2960	0
500	20250313	103800	2199495	2960	2960	2960	2960	0
501	20250313	103700	2199495	2960	2960	2960	2960	0
502	20250313	103600	2199495	2960	2960	2960	2960	0
503	20250313	103500	2199495	2960	2960	2960	2960	0
504	20250313	103400	2199495	2960	2960	2960	2960	0
505	20250313	103300	2199495	2960	2960	2960	2960	0
506	20250313	103200	2199495	2960	2960	2960	2960	0
507	20250313	103100	2199495	2960	2960	2960	2960	0
508	20250313	103000	2199495	2960	2960	2960	2960	0
509	20250313	102900	2199495	2960	2960	2960	2960	0
510	20250313	102800	2199495	2960	2960	2960	2960	0
511	20250313	102700	2199495	2960	2960	2960	2960	0
512	20250313	102600	2199495	2960	2960	2960	2960	0
513	20250313	102500	2199495	2960	2960	2960	2960	0
514	20250313	102400	2199495	2960	2960	2960	2960	0
515	20250313	102300	2199495	2960	2960	2960	2960	0
516	20250313	102200	2199495	2960	2960	2960	2960	0
517	20250313	102100	2199495	2960	2960	2960	2960	0
518	20250313	102000	2199495	2960	2960	2960	2960	0
519	20250313	101900	2199495	2960	2960	2960	2960	0
520	20250313	101800	2199495	2960	2960	2960	2960	0
521	20250313	101700	2199495	2960	2960	2960	2960	0
522	20250313	101600	2199495	2960	2960	2960	2960	0
523	20250313	101500	2199495	2960	2960	2960	2960	0
524	20250313	101400	2199495	2960	2960	2960	2960	0
525	20250313	101300	2199495	2960	2960	2960	2960	0
526	20250313	101200	2199495	2960	2960	2960	2960	0
527	20250313	101100	2199495	2960	2960	2960	2960	0
528	20250313	101000	2199495	2960	2960	2960	2960	0
529	20250313	100900	2199495	2960	2960	2960	2960	0
530	20250313	100800	2199495	2960	2960	2960	2960	0
531	20250313	100700	2199495	2960	2960	2960	2960	0
532	20250313	100600	2199495	2960	2960	2960	2960	0
533	20250313	100500	2199495	2960	2960	2960	2960	0
534	20250313	100400	2199495	2960	2960	2960	2960	0
535	20250313	100300	2199495	2960	2960	2960	2960	0
536	20250313	100200	2199495	2960	2960	2960	2960	0
537	20250313	100100	2199495	2960	2960	2960	2960	0
538	20250313	100000	2199495	2960	2960	2960	2960	0
539	20250313	095900	2199495	2960	2960	2960	2960	0
540	20250313	095800	2199495	2960	2960	2960	2960	0
541	20250313	095700	2199495	2960	2960	2960	2960	0
542	20250313	095600	2199495	2960	2960	2960	2960	0
543	20250313	095500	2199495	2960	2960	2960	2960	0
544	20250313	095400	2199495	2960	2960	2960	2960	0
545	20250313	095300	2199495	2960	2960	2960	2960	0
546	20250313	095200	2199495	2960	2960	2960	2960	0
547	20250313	095100	2199495	2960	2960	2960	2960	0
548	20250313	095000	2199495	2960	2960	2960	2960	0
549	20250313	094900	2199495	2960	2960	2960	2960	0
550	20250313	094800	2199495	2960	2960	2960	2960	0
551	20250313	094700	2199495	2960	2960	2960	2960	0
552	20250313	094600	2199495	2960	2960	2960	2960	0
553	20250313	094500	2199495	2960	2960	2960	2960	0
554	20250313	094400	2199495	2960	2960	2960	2960	0
555	20250313	094300	2199495	2960	2960	2960	2960	0
556	20250313	094200	2199495	2960	2960	2960	2960	0
557	20250313	094100	2199495	2960	2960	2960	2960	0
558	20250313	094000	2199495	2960	2960	2960	2960	0
559	20250313	093900	2199495	2960	2960	2960	2960	0
560	20250313	093800	2199495	2960	2960	2960	2960	0
561	20250313	093700	2199495	2960	2960	2960	2960	1
562	20250313	093600	2196535	2960	2975	2975	2960	731
563	20250313	093500	32695	2980	2980	2980	2980	0
564	20250313	093400	32695	2980	2980	2980	2980	0
565	20250313	093300	32695	2980	2990	2990	2980	6
566	20250313	093200	14785	2990	2990	2990	2990	0
567	20250313	093100	14785	2990	2990	2990	2990	0
568	20250313	093000	14785	2990	2990	2990	2990	0
569	20250313	092900	14785	2990	2990	2990	2990	0
570	20250313	092800	14785	2990	2990	2990	2990	0
571	20250313	092700	14785	2990	2990	2990	2990	0
572	20250313	092600	14785	2990	2990	2990	2990	0
573	20250313	092500	14785	2990	2990	2990	2990	0
574	20250313	092400	14785	2990	2990	2990	2990	0
575	20250313	092300	14785	2990	2990	2990	2990	1
576	20250313	092200	11795	2990	2990	2990	2990	1
577	20250313	092100	8805	2995	2995	2995	2995	0
578	20250313	092000	8805	2995	2995	2995	2995	1
579	20250313	091900	5810	2905	2905	2905	2905	0
580	20250313	091800	5810	2905	2905	2905	2905	0
581	20250313	091700	5810	2905	2905	2905	2905	0
582	20250313	091600	5810	2905	2905	2905	2905	0
583	20250313	091500	5810	2905	2905	2905	2905	0
584	20250313	091400	5810	2905	2905	2905	2905	0
585	20250313	091300	5810	2905	2905	2905	2905	0
586	20250313	091200	5810	2905	2905	2905	2905	0
587	20250313	091100	5810	2905	2905	2905	2905	0
588	20250313	091000	5810	2905	2905	2905	2905	0
589	20250313	090900	5810	2905	2905	2905	2905	0
590	20250313	090800	5810	2905	2905	2905	2905	0
591	20250313	090700	5810	2905	2905	2905	2905	0
592	20250313	090600	5810	2905	2905	2905	2905	0
593	20250313	090500	5810	2905	2905	2905	2905	0
594	20250313	090400	5810	2905	2905	2905	2905	0
595	20250313	090300	5810	2905	2905	2905	2905	0
596	20250313	090200	5810	2905	2905	2905	2905	0
597	20250313	090100	5810	2905	2905	2905	2905	0
598	20250313	090000	5810	2905	2905	2905	2905	2