KissMeData/367000/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	213200	10822180	4130	4130	4130	4130	40
3	20250310	213100	10822180	4130	4130	4130	4130	0
4	20250310	213000	10822180	4130	4130	4130	4130	0
5	20250310	212900	10822180	4130	4130	4130	4130	0
6	20250310	212800	10822180	4130	4130	4130	4130	0
7	20250310	212700	10822180	4130	4130	4130	4130	0
8	20250310	212600	10822180	4130	4130	4130	4130	0
9	20250310	212500	10822180	4130	4130	4130	4130	0
10	20250310	212400	10822180	4130	4130	4130	4130	0
11	20250310	212300	10822180	4130	4130	4130	4130	0
12	20250310	212200	10822180	4130	4130	4130	4130	0
13	20250310	212100	10822180	4130	4130	4130	4130	0
14	20250310	212000	10822180	4130	4130	4130	4130	0
15	20250310	211900	10822180	4130	4130	4130	4130	0
16	20250310	211800	10822180	4130	4130	4130	4130	0
17	20250310	211700	10822180	4130	4130	4130	4130	0
18	20250310	211600	10822180	4130	4130	4130	4130	0
19	20250310	211500	10822180	4130	4130	4130	4130	0
20	20250310	211400	10822180	4130	4130	4130	4130	0
21	20250310	211300	10822180	4130	4130	4130	4130	0
22	20250310	211200	10822180	4130	4130	4130	4130	0
23	20250310	211100	10822180	4130	4130	4130	4130	0
24	20250310	211000	10822180	4130	4130	4130	4130	0
25	20250310	210900	10822180	4130	4130	4130	4130	0
26	20250310	210800	10822180	4130	4130	4130	4130	0
27	20250310	210700	10822180	4130	4130	4130	4130	0
28	20250310	210600	10822180	4130	4130	4130	4130	0
29	20250310	210500	10822180	4130	4130	4130	4130	0
30	20250310	210400	10822180	4130	4130	4130	4130	0
31	20250310	210300	10822180	4130	4130	4130	4130	0
32	20250310	210200	10822180	4130	4130	4130	4130	40
33	20250310	210100	10822180	4130	4130	4130	4130	0
34	20250310	210000	10822180	4130	4130	4130	4130	0
35	20250310	205900	10822180	4130	4130	4130	4130	0
36	20250310	205800	10822180	4130	4130	4130	4130	0
37	20250310	205700	10822180	4130	4130	4130	4130	0
38	20250310	205600	10822180	4130	4130	4130	4130	0
39	20250310	205500	10822180	4130	4130	4130	4130	0
40	20250310	205400	10822180	4130	4130	4130	4130	0
41	20250310	205300	10822180	4130	4130	4130	4130	0
42	20250310	205200	10822180	4130	4130	4130	4130	0
43	20250310	205100	10822180	4130	4130	4130	4130	0
44	20250310	205000	10822180	4130	4130	4130	4130	0
45	20250310	204900	10822180	4130	4130	4130	4130	0
46	20250310	204800	10822180	4130	4130	4130	4130	0
47	20250310	204700	10822180	4130	4130	4130	4130	0
48	20250310	204600	10822180	4130	4130	4130	4130	0
49	20250310	204500	10822180	4130	4130	4130	4130	0
50	20250310	204400	10822180	4130	4130	4130	4130	0
51	20250310	204300	10822180	4130	4130	4130	4130	0
52	20250310	204200	10822180	4130	4130	4130	4130	0
53	20250310	204100	10822180	4130	4130	4130	4130	0
54	20250310	204000	10822180	4130	4130	4130	4130	0
55	20250310	203900	10822180	4130	4130	4130	4130	0
56	20250310	203800	10822180	4130	4130	4130	4130	0
57	20250310	203700	10822180	4130	4130	4130	4130	0
58	20250310	203600	10822180	4130	4130	4130	4130	0
59	20250310	203500	10822180	4130	4130	4130	4130	0
60	20250310	203400	10822180	4130	4130	4130	4130	0
61	20250310	203300	10822180	4130	4130	4130	4130	0
62	20250310	203200	10822180	4130	4130	4130	4130	40
63	20250310	203100	10822180	4130	4130	4130	4130	0
64	20250310	203000	10822180	4130	4130	4130	4130	0
65	20250310	202900	10822180	4130	4130	4130	4130	0
66	20250310	202800	10822180	4130	4130	4130	4130	0
67	20250310	202700	10822180	4130	4130	4130	4130	0
68	20250310	202600	10822180	4130	4130	4130	4130	0
69	20250310	202500	10822180	4130	4130	4130	4130	0
70	20250310	202400	10822180	4130	4130	4130	4130	0
71	20250310	202300	10822180	4130	4130	4130	4130	0
72	20250310	202200	10822180	4130	4130	4130	4130	0
73	20250310	202100	10822180	4130	4130	4130	4130	0
74	20250310	202000	10822180	4130	4130	4130	4130	0
75	20250310	201900	10822180	4130	4130	4130	4130	0
76	20250310	201800	10822180	4130	4130	4130	4130	0
77	20250310	201700	10822180	4130	4130	4130	4130	0
78	20250310	201600	10822180	4130	4130	4130	4130	0
79	20250310	201500	10822180	4130	4130	4130	4130	0
80	20250310	201400	10822180	4130	4130	4130	4130	0
81	20250310	201300	10822180	4130	4130	4130	4130	0
82	20250310	201200	10822180	4130	4130	4130	4130	0
83	20250310	201100	10822180	4130	4130	4130	4130	0
84	20250310	201000	10822180	4130	4130	4130	4130	0
85	20250310	200900	10822180	4130	4130	4130	4130	0
86	20250310	200800	10822180	4130	4130	4130	4130	0
87	20250310	200700	10822180	4130	4130	4130	4130	0
88	20250310	200600	10822180	4130	4130	4130	4130	0
89	20250310	200500	10822180	4130	4130	4130	4130	0
90	20250310	200400	10822180	4130	4130	4130	4130	0
91	20250310	200300	10822180	4130	4130	4130	4130	0
92	20250310	200200	10822180	4130	4130	4130	4130	40
93	20250310	200100	10822180	4130	4130	4130	4130	0
94	20250310	200000	10822180	4130	4130	4130	4130	0
95	20250310	195900	10822180	4130	4130	4130	4130	0
96	20250310	195800	10822180	4130	4130	4130	4130	0
97	20250310	195700	10822180	4130	4130	4130	4130	0
98	20250310	195600	10822180	4130	4130	4130	4130	0
99	20250310	195500	10822180	4130	4130	4130	4130	0
100	20250310	195400	10822180	4130	4130	4130	4130	0
101	20250310	195300	10822180	4130	4130	4130	4130	0
102	20250310	195200	10822180	4130	4130	4130	4130	0
103	20250310	195100	10822180	4130	4130	4130	4130	0
104	20250310	195000	10822180	4130	4130	4130	4130	0
105	20250310	194900	10822180	4130	4130	4130	4130	0
106	20250310	194800	10822180	4130	4130	4130	4130	0
107	20250310	194700	10822180	4130	4130	4130	4130	0
108	20250310	194600	10822180	4130	4130	4130	4130	0
109	20250310	194500	10822180	4130	4130	4130	4130	0
110	20250310	194400	10822180	4130	4130	4130	4130	0
111	20250310	194300	10822180	4130	4130	4130	4130	0
112	20250310	194200	10822180	4130	4130	4130	4130	0
113	20250310	194100	10822180	4130	4130	4130	4130	0
114	20250310	194000	10822180	4130	4130	4130	4130	0
115	20250310	193900	10822180	4130	4130	4130	4130	0
116	20250310	193800	10822180	4130	4130	4130	4130	0
117	20250310	193700	10822180	4130	4130	4130	4130	0
118	20250310	193600	10822180	4130	4130	4130	4130	0
119	20250310	193500	10822180	4130	4130	4130	4130	0
120	20250310	193400	10822180	4130	4130	4130	4130	0
121	20250310	193300	10822180	4130	4130	4130	4130	0
122	20250310	193200	10822180	4130	4130	4130	4130	40
123	20250310	193100	10822180	4130	4130	4130	4130	0
124	20250310	193000	10822180	4130	4130	4130	4130	0
125	20250310	192900	10822180	4130	4130	4130	4130	0
126	20250310	192800	10822180	4130	4130	4130	4130	0
127	20250310	192700	10822180	4130	4130	4130	4130	0
128	20250310	192600	10822180	4130	4130	4130	4130	0
129	20250310	192500	10822180	4130	4130	4130	4130	0
130	20250310	192400	10822180	4130	4130	4130	4130	0
131	20250310	192300	10822180	4130	4130	4130	4130	0
132	20250310	192200	10822180	4130	4130	4130	4130	0
133	20250310	192100	10822180	4130	4130	4130	4130	0
134	20250310	192000	10822180	4130	4130	4130	4130	0
135	20250310	191900	10822180	4130	4130	4130	4130	0
136	20250310	191800	10822180	4130	4130	4130	4130	0
137	20250310	191700	10822180	4130	4130	4130	4130	0
138	20250310	191600	10822180	4130	4130	4130	4130	0
139	20250310	191500	10822180	4130	4130	4130	4130	0
140	20250310	191400	10822180	4130	4130	4130	4130	0
141	20250310	191300	10822180	4130	4130	4130	4130	0
142	20250310	191200	10822180	4130	4130	4130	4130	0
143	20250310	191100	10822180	4130	4130	4130	4130	0
144	20250310	191000	10822180	4130	4130	4130	4130	0
145	20250310	190900	10822180	4130	4130	4130	4130	0
146	20250310	190800	10822180	4130	4130	4130	4130	0
147	20250310	190700	10822180	4130	4130	4130	4130	0
148	20250310	190600	10822180	4130	4130	4130	4130	0
149	20250310	190500	10822180	4130	4130	4130	4130	0
150	20250310	190400	10822180	4130	4130	4130	4130	0
151	20250310	190300	10822180	4130	4130	4130	4130	0
152	20250310	190200	10822180	4130	4130	4130	4130	40
153	20250310	190100	10822180	4130	4130	4130	4130	0
154	20250310	190000	10822180	4130	4130	4130	4130	0
155	20250310	185900	10822180	4130	4130	4130	4130	0
156	20250310	185800	10822180	4130	4130	4130	4130	0
157	20250310	185700	10822180	4130	4130	4130	4130	0
158	20250310	185600	10822180	4130	4130	4130	4130	0
159	20250310	185500	10822180	4130	4130	4130	4130	0
160	20250310	185400	10822180	4130	4130	4130	4130	0
161	20250310	185300	10822180	4130	4130	4130	4130	0
162	20250310	185200	10822180	4130	4130	4130	4130	0
163	20250310	185100	10822180	4130	4130	4130	4130	0
164	20250310	185000	10822180	4130	4130	4130	4130	0
165	20250310	184900	10822180	4130	4130	4130	4130	0
166	20250310	184800	10822180	4130	4130	4130	4130	0
167	20250310	184700	10822180	4130	4130	4130	4130	0
168	20250310	184600	10822180	4130	4130	4130	4130	0
169	20250310	184500	10822180	4130	4130	4130	4130	0
170	20250310	184400	10822180	4130	4130	4130	4130	0
171	20250310	184300	10822180	4130	4130	4130	4130	0
172	20250310	184200	10822180	4130	4130	4130	4130	0
173	20250310	184100	10822180	4130	4130	4130	4130	0
174	20250310	184000	10822180	4130	4130	4130	4130	0
175	20250310	183900	10822180	4130	4130	4130	4130	0
176	20250310	183800	10822180	4130	4130	4130	4130	0
177	20250310	183700	10822180	4130	4130	4130	4130	0
178	20250310	183600	10822180	4130	4130	4130	4130	0
179	20250310	183500	10822180	4130	4130	4130	4130	0
180	20250310	183400	10822180	4130	4130	4130	4130	0
181	20250310	183300	10822180	4130	4130	4130	4130	0
182	20250310	183200	10822180	4130	4130	4130	4130	40
183	20250310	183100	10822180	4130	4130	4130	4130	0
184	20250310	183000	10822180	4130	4130	4130	4130	0
185	20250310	182900	10822180	4130	4130	4130	4130	0
186	20250310	182800	10822180	4130	4130	4130	4130	0
187	20250310	182700	10822180	4130	4130	4130	4130	0
188	20250310	182600	10822180	4130	4130	4130	4130	0
189	20250310	182500	10822180	4130	4130	4130	4130	0
190	20250310	182400	10822180	4130	4130	4130	4130	0
191	20250310	182300	10822180	4130	4130	4130	4130	0
192	20250310	182200	10822180	4130	4130	4130	4130	0
193	20250310	182100	10822180	4130	4130	4130	4130	0
194	20250310	182000	10822180	4130	4130	4130	4130	0
195	20250310	181900	10822180	4130	4130	4130	4130	0
196	20250310	181800	10822180	4130	4130	4130	4130	0
197	20250310	181700	10822180	4130	4130	4130	4130	0
198	20250310	181600	10822180	4130	4130	4130	4130	0
199	20250310	181500	10822180	4130	4130	4130	4130	0
200	20250310	181400	10822180	4130	4130	4130	4130	0
201	20250310	181300	10822180	4130	4130	4130	4130	0
202	20250310	181200	10822180	4130	4130	4130	4130	0
203	20250310	181100	10822180	4130	4130	4130	4130	0
204	20250310	181000	10822180	4130	4130	4130	4130	0
205	20250310	180900	10822180	4130	4130	4130	4130	0
206	20250310	180800	10822180	4130	4130	4130	4130	0
207	20250310	180700	10822180	4130	4130	4130	4130	0
208	20250310	180600	10822180	4130	4130	4130	4130	0
209	20250310	180500	10822180	4130	4130	4130	4130	0
210	20250310	180400	10822180	4130	4130	4130	4130	0
211	20250310	180300	10822180	4130	4130	4130	4130	0
212	20250310	180200	10822180	4130	4130	4130	4130	40
213	20250310	180100	10822180	4130	4130	4130	4130	0
214	20250310	180000	10822180	4130	4130	4130	4130	0
215	20250310	175900	10822180	4130	4130	4130	4130	0
216	20250310	175800	10822180	4130	4130	4130	4130	0
217	20250310	175700	10822180	4130	4130	4130	4130	0
218	20250310	175600	10822180	4130	4130	4130	4130	0
219	20250310	175500	10822180	4130	4130	4130	4130	0
220	20250310	175400	10822180	4130	4130	4130	4130	0
221	20250310	175300	10822180	4130	4130	4130	4130	0
222	20250310	175200	10822180	4130	4130	4130	4130	0
223	20250310	175100	10822180	4130	4130	4130	4130	0
224	20250310	175000	10822180	4130	4130	4130	4130	0
225	20250310	174900	10822180	4130	4130	4130	4130	0
226	20250310	174800	10822180	4130	4130	4130	4130	0
227	20250310	174700	10822180	4130	4130	4130	4130	0
228	20250310	174600	10822180	4130	4130	4130	4130	0
229	20250310	174500	10822180	4130	4130	4130	4130	0
230	20250310	174400	10822180	4130	4130	4130	4130	0
231	20250310	174300	10822180	4130	4130	4130	4130	0
232	20250310	174200	10822180	4130	4130	4130	4130	0
233	20250310	174100	10822180	4130	4130	4130	4130	0
234	20250310	174000	10822180	4130	4130	4130	4130	0
235	20250310	173900	10822180	4130	4130	4130	4130	0
236	20250310	173800	10822180	4130	4130	4130	4130	0
237	20250310	173700	10822180	4130	4130	4130	4130	0
238	20250310	173600	10822180	4130	4130	4130	4130	0
239	20250310	173500	10822180	4130	4130	4130	4130	0
240	20250310	173400	10822180	4130	4130	4130	4130	0
241	20250310	173300	10822180	4130	4130	4130	4130	0
242	20250310	173200	10822180	4130	4130	4130	4130	40
243	20250310	173100	10822180	4130	4130	4130	4130	0
244	20250310	173000	10822180	4130	4130	4130	4130	0
245	20250310	172900	10822180	4130	4130	4130	4130	0
246	20250310	172800	10822180	4130	4130	4130	4130	0
247	20250310	172700	10822180	4130	4130	4130	4130	0
248	20250310	172600	10822180	4130	4130	4130	4130	0
249	20250310	172500	10822180	4130	4130	4130	4130	0
250	20250310	172400	10822180	4130	4130	4130	4130	0
251	20250310	172300	10822180	4130	4130	4130	4130	0
252	20250310	172200	10822180	4130	4130	4130	4130	0
253	20250310	172100	10822180	4130	4130	4130	4130	0
254	20250310	172000	10822180	4130	4130	4130	4130	0
255	20250310	171900	10822180	4130	4130	4130	4130	0
256	20250310	171800	10822180	4130	4130	4130	4130	0
257	20250310	171700	10822180	4130	4130	4130	4130	0
258	20250310	171600	10822180	4130	4130	4130	4130	0
259	20250310	171500	10822180	4130	4130	4130	4130	0
260	20250310	171400	10822180	4130	4130	4130	4130	0
261	20250310	171300	10822180	4130	4130	4130	4130	0
262	20250310	171200	10822180	4130	4130	4130	4130	0
263	20250310	171100	10822180	4130	4130	4130	4130	0
264	20250310	171000	10822180	4130	4130	4130	4130	0
265	20250310	170900	10822180	4130	4130	4130	4130	0
266	20250310	170800	10822180	4130	4130	4130	4130	0
267	20250310	170700	10822180	4130	4130	4130	4130	0
268	20250310	170600	10822180	4130	4130	4130	4130	0
269	20250310	170500	10822180	4130	4130	4130	4130	0
270	20250310	170400	10822180	4130	4130	4130	4130	0
271	20250310	170300	10822180	4130	4130	4130	4130	0
272	20250310	170200	10822180	4130	4130	4130	4130	40
273	20250310	170100	10822180	4130	4130	4130	4130	0
274	20250310	170000	10822180	4130	4130	4130	4130	0
275	20250310	165900	10822180	4130	4130	4130	4130	0
276	20250310	165800	10822180	4130	4130	4130	4130	0
277	20250310	165700	10822180	4130	4130	4130	4130	0
278	20250310	165600	10822180	4130	4130	4130	4130	0
279	20250310	165500	10822180	4130	4130	4130	4130	0
280	20250310	165400	10822180	4130	4130	4130	4130	0
281	20250310	165300	10822180	4130	4130	4130	4130	0
282	20250310	165200	10822180	4130	4130	4130	4130	0
283	20250310	165100	10822180	4130	4130	4130	4130	0
284	20250310	165000	10822180	4130	4130	4130	4130	0
285	20250310	164900	10822180	4130	4130	4130	4130	0
286	20250310	164800	10822180	4130	4130	4130	4130	0
287	20250310	164700	10822180	4130	4130	4130	4130	0
288	20250310	164600	10822180	4130	4130	4130	4130	0
289	20250310	164500	10822180	4130	4130	4130	4130	0
290	20250310	164400	10822180	4130	4130	4130	4130	0
291	20250310	164300	10822180	4130	4130	4130	4130	0
292	20250310	164200	10822180	4130	4130	4130	4130	0
293	20250310	164100	10822180	4130	4130	4130	4130	0
294	20250310	164000	10822180	4130	4130	4130	4130	0
295	20250310	163900	10822180	4130	4130	4130	4130	0
296	20250310	163800	10822180	4130	4130	4130	4130	0
297	20250310	163700	10822180	4130	4130	4130	4130	0
298	20250310	163600	10822180	4130	4130	4130	4130	0
299	20250310	163500	10822180	4130	4130	4130	4130	0
300	20250310	163400	10822180	4130	4130	4130	4130	0
301	20250310	163300	10822180	4130	4130	4130	4130	0
302	20250310	163200	10822180	4130	4130	4130	4130	40
303	20250310	163100	10822180	4130	4130	4130	4130	0
304	20250310	163000	10822180	4130	4130	4130	4130	0
305	20250310	162900	10822180	4130	4130	4130	4130	0
306	20250310	162800	10822180	4130	4130	4130	4130	0
307	20250310	162700	10822180	4130	4130	4130	4130	0
308	20250310	162600	10822180	4130	4130	4130	4130	0
309	20250310	162500	10822180	4130	4130	4130	4130	0
310	20250310	162400	10822180	4130	4130	4130	4130	0
311	20250310	162300	10822180	4130	4130	4130	4130	0
312	20250310	162200	10822180	4130	4130	4130	4130	0
313	20250310	162100	10822180	4130	4130	4130	4130	0
314	20250310	162000	10822180	4130	4130	4130	4130	0
315	20250310	161900	10822180	4130	4130	4130	4130	0
316	20250310	161800	10822180	4130	4130	4130	4130	0
317	20250310	161700	10822180	4130	4130	4130	4130	0
318	20250310	161600	10822180	4130	4130	4130	4130	0
319	20250310	161500	10822180	4130	4130	4130	4130	0
320	20250310	161400	10822180	4130	4130	4130	4130	0
321	20250310	161300	10822180	4130	4130	4130	4130	0
322	20250310	161200	10822180	4130	4130	4130	4130	0
323	20250310	161100	10822180	4130	4130	4130	4130	0
324	20250310	161000	10822180	4130	4130	4130	4130	0
325	20250310	160900	10822180	4130	4130	4130	4130	0
326	20250310	160800	10822180	4130	4130	4130	4130	0
327	20250310	160700	10822180	4130	4130	4130	4130	0
328	20250310	160600	10822180	4130	4130	4130	4130	0
329	20250310	160500	10822180	4130	4130	4130	4130	0
330	20250310	160400	10822180	4130	4130	4130	4130	0
331	20250310	160300	10822180	4130	4130	4130	4130	0
332	20250310	160200	10822180	4130	4130	4130	4130	40
333	20250310	160100	10822180	4130	4130	4130	4130	0
334	20250310	160000	10822180	4130	4130	4130	4130	0
335	20250310	155900	10822180	4130	4130	4130	4130	0
336	20250310	155800	10822180	4130	4130	4130	4130	0
337	20250310	155700	10822180	4130	4130	4130	4130	0
338	20250310	155600	10822180	4130	4130	4130	4130	0
339	20250310	155500	10822180	4130	4130	4130	4130	0
340	20250310	155400	10822180	4130	4130	4130	4130	0
341	20250310	155300	10822180	4130	4130	4130	4130	0
342	20250310	155200	10822180	4130	4130	4130	4130	0
343	20250310	155100	10822180	4130	4130	4130	4130	0
344	20250310	155000	10822180	4130	4130	4130	4130	0
345	20250310	154900	10822180	4130	4130	4130	4130	0
346	20250310	154800	10822180	4130	4130	4130	4130	0
347	20250310	154700	10822180	4130	4130	4130	4130	0
348	20250310	154600	10822180	4130	4130	4130	4130	0
349	20250310	154500	10822180	4130	4130	4130	4130	0
350	20250310	154400	10822180	4130	4130	4130	4130	0
351	20250310	154300	10822180	4130	4130	4130	4130	0
352	20250310	154200	10822180	4130	4130	4130	4130	0
353	20250310	154100	10822180	4130	4130	4130	4130	0
354	20250310	154000	10822180	4130	4130	4130	4130	0
355	20250310	153900	10822180	4130	4130	4130	4130	0
356	20250310	153800	10822180	4130	4130	4130	4130	0
357	20250310	153700	10822180	4130	4130	4130	4130	0
358	20250310	153600	10822180	4130	4130	4130	4130	0
359	20250310	153500	10822180	4130	4130	4130	4130	0
360	20250310	153400	10822180	4130	4130	4130	4130	0
361	20250310	153300	10822180	4130	4130	4130	4130	0
362	20250310	153200	10822180	4130	4130	4130	4130	40
363	20250310	153100	10822180	4130	4130	4130	4130	0
364	20250310	153000	10822180	4130	4130	4130	4130	40
365	20250310	152900	10656980	4110	4110	4110	4110	0
366	20250310	152800	10656980	4110	4110	4110	4110	0
367	20250310	152700	10656980	4110	4110	4110	4110	0
368	20250310	152600	10656980	4110	4110	4110	4110	0
369	20250310	152500	10656980	4110	4110	4110	4110	0
370	20250310	152400	10656980	4110	4110	4110	4110	0
371	20250310	152300	10656980	4110	4110	4110	4110	0
372	20250310	152200	10656980	4110	4110	4110	4110	0
373	20250310	152100	10656980	4110	4110	4110	4110	0
374	20250310	152000	10656980	4110	4110	4110	4110	0
375	20250310	151900	10656980	4110	4110	4110	4110	18
376	20250310	151800	10583000	4100	4100	4100	4100	0
377	20250310	151700	10583000	4100	4100	4100	4100	34
378	20250310	151600	10443600	4100	4110	4110	4100	138
379	20250310	151500	9877380	4130	4130	4130	4130	0
380	20250310	151400	9877380	4130	4130	4130	4130	0
381	20250310	151300	9877380	4130	4130	4130	4130	0
382	20250310	151200	9877380	4130	4130	4130	4130	0
383	20250310	151100	9877380	4130	4130	4130	4130	0
384	20250310	151000	9877380	4130	4130	4130	4130	0
385	20250310	150900	9877380	4130	4130	4130	4130	0
386	20250310	150800	9877380	4130	4130	4130	4130	0
387	20250310	150700	9877380	4130	4130	4130	4130	0
388	20250310	150600	9877380	4130	4130	4130	4130	0
389	20250310	150500	9877380	4130	4130	4130	4130	0
390	20250310	150400	9877380	4130	4130	4130	4130	0
391	20250310	150300	9877380	4130	4130	4130	4130	0
392	20250310	150200	9877380	4130	4130	4130	4130	0
393	20250310	150100	9877380	4130	4130	4130	4130	0
394	20250310	150000	9877380	4130	4130	4130	4130	0
395	20250310	145900	9877380	4130	4130	4130	4130	0
396	20250310	145800	9877380	4130	4130	4130	4130	0
397	20250310	145700	9877380	4130	4130	4130	4130	0
398	20250310	145600	9877380	4130	4130	4130	4130	0
399	20250310	145500	9877380	4130	4130	4130	4130	0
400	20250310	145400	9877380	4130	4130	4130	4130	0
401	20250310	145300	9877380	4130	4130	4130	4130	0
402	20250310	145200	9877380	4130	4130	4130	4130	0
403	20250310	145100	9877380	4130	4130	4130	4130	0
404	20250310	145000	9877380	4130	4130	4130	4130	0
405	20250310	144900	9877380	4130	4130	4130	4130	0
406	20250310	144800	9877380	4130	4130	4130	4130	0
407	20250310	144700	9877380	4130	4130	4130	4130	0
408	20250310	144600	9877380	4130	4130	4130	4130	0
409	20250310	144500	9877380	4130	4130	4130	4130	1
410	20250310	144400	9873250	4120	4120	4120	4120	0
411	20250310	144300	9873250	4120	4120	4120	4120	0
412	20250310	144200	9873250	4120	4120	4120	4120	0
413	20250310	144100	9873250	4120	4120	4120	4120	0
414	20250310	144000	9873250	4120	4120	4120	4120	0
415	20250310	143900	9873250	4120	4120	4120	4120	0
416	20250310	143800	9873250	4120	4120	4120	4120	0
417	20250310	143700	9873250	4120	4120	4120	4120	0
418	20250310	143600	9873250	4120	4120	4120	4120	0
419	20250310	143500	9873250	4120	4120	4120	4120	0
420	20250310	143400	9873250	4120	4120	4120	4120	0
421	20250310	143300	9873250	4120	4120	4120	4120	1
422	20250310	143200	9869130	4130	4130	4130	4130	1
423	20250310	143100	9865000	4130	4130	4130	4130	2
424	20250310	143000	9856740	4130	4130	4130	4130	0
425	20250310	142900	9856740	4130	4130	4130	4130	0
426	20250310	142800	9856740	4130	4130	4130	4130	1
427	20250310	142700	9852610	4135	4135	4135	4135	0
428	20250310	142600	9852610	4135	4135	4135	4135	0
429	20250310	142500	9852610	4135	4135	4135	4135	0
430	20250310	142400	9852610	4135	4135	4135	4135	0
431	20250310	142300	9852610	4135	4135	4135	4135	0
432	20250310	142200	9852610	4135	4135	4135	4135	0
433	20250310	142100	9852610	4135	4135	4135	4135	0
434	20250310	142000	9852610	4135	4135	4135	4135	0
435	20250310	141900	9852610	4135	4135	4135	4135	0
436	20250310	141800	9852610	4135	4135	4135	4135	0
437	20250310	141700	9852610	4135	4135	4135	4135	0
438	20250310	141600	9852610	4135	4135	4135	4135	0
439	20250310	141500	9852610	4135	4135	4135	4135	50
440	20250310	141400	9645860	4075	4075	4075	4075	0
441	20250310	141300	9645860	4075	4075	4075	4075	0
442	20250310	141200	9645860	4075	4075	4075	4075	0
443	20250310	141100	9645860	4075	4075	4075	4075	0
444	20250310	141000	9645860	4075	4075	4075	4075	0
445	20250310	140900	9645860	4075	4075	4075	4075	0
446	20250310	140800	9645860	4075	4075	4075	4075	0
447	20250310	140700	9645860	4075	4075	4075	4075	0
448	20250310	140600	9645860	4075	4075	4075	4075	0
449	20250310	140500	9645860	4075	4075	4075	4075	0
450	20250310	140400	9645860	4075	4075	4075	4075	2
451	20250310	140300	9637710	4135	4135	4135	4135	0
452	20250310	140200	9637710	4135	4135	4135	4135	0
453	20250310	140100	9637710	4135	4135	4135	4135	0
454	20250310	140000	9637710	4135	4130	4135	4130	18
455	20250310	135900	9563365	4130	4130	4130	4130	0
456	20250310	135800	9563365	4130	4130	4130	4130	0
457	20250310	135700	9563365	4130	4130	4130	4130	0
458	20250310	135600	9563365	4130	4130	4130	4130	0
459	20250310	135500	9563365	4130	4130	4130	4130	0
460	20250310	135400	9563365	4130	4130	4130	4130	0
461	20250310	135300	9563365	4130	4130	4130	4130	0
462	20250310	135200	9563365	4130	4130	4130	4130	0
463	20250310	135100	9563365	4130	4130	4130	4130	1
464	20250310	135000	9559235	4125	4125	4125	4125	0
465	20250310	134900	9559235	4125	4125	4125	4125	0
466	20250310	134800	9559235	4125	4125	4125	4125	0
467	20250310	134700	9559235	4125	4125	4125	4125	0
468	20250310	134600	9559235	4125	4125	4125	4125	148
469	20250310	134500	8948735	4125	4125	4125	4125	0
470	20250310	134400	8948735	4125	4125	4125	4125	2
471	20250310	134300	8940485	4125	4125	4125	4125	0
472	20250310	134200	8940485	4125	4125	4125	4125	0
473	20250310	134100	8940485	4125	4125	4125	4125	0
474	20250310	134000	8940485	4125	4125	4125	4125	0
475	20250310	133900	8940485	4125	4110	4125	4110	850
476	20250310	133800	5442075	4100	4100	4100	4100	0
477	20250310	133700	5442075	4100	4100	4100	4100	5
478	20250310	133600	5421575	4100	4100	4100	4100	0
479	20250310	133500	5421575	4100	4100	4100	4100	1
480	20250310	133400	5417475	4095	4095	4095	4095	0
481	20250310	133300	5417475	4095	4095	4095	4095	0
482	20250310	133200	5417475	4095	4095	4095	4095	0
483	20250310	133100	5417475	4095	4095	4095	4095	7
484	20250310	133000	5388810	4110	4110	4110	4110	0
485	20250310	132900	5388810	4110	4110	4110	4110	0
486	20250310	132800	5388810	4110	4110	4110	4110	0
487	20250310	132700	5388810	4110	4110	4110	4110	0
488	20250310	132600	5388810	4110	4110	4110	4110	0
489	20250310	132500	5388810	4110	4110	4110	4110	0
490	20250310	132400	5388810	4110	4110	4110	4110	0
491	20250310	132300	5388810	4110	4110	4110	4110	0
492	20250310	132200	5388810	4110	4110	4110	4110	0
493	20250310	132100	5388810	4110	4110	4110	4110	0
494	20250310	132000	5388810	4110	4110	4110	4110	0
495	20250310	131900	5388810	4110	4110	4110	4110	0
496	20250310	131800	5388810	4110	4110	4110	4110	0
497	20250310	131700	5388810	4110	4110	4110	4110	0
498	20250310	131600	5388810	4110	4110	4110	4110	0
499	20250310	131500	5388810	4110	4110	4110	4110	0
500	20250310	131400	5388810	4110	4110	4110	4110	0
501	20250310	131300	5388810	4110	4110	4110	4110	0
502	20250310	131200	5388810	4110	4110	4110	4110	0
503	20250310	131100	5388810	4110	4110	4110	4110	0
504	20250310	131000	5388810	4110	4110	4110	4110	0
505	20250310	130900	5388810	4110	4110	4110	4110	0
506	20250310	130800	5388810	4110	4110	4110	4110	0
507	20250310	130700	5388810	4110	4110	4110	4110	0
508	20250310	130600	5388810	4110	4110	4110	4110	0
509	20250310	130500	5388810	4110	4110	4110	4110	0
510	20250310	130400	5388810	4110	4110	4110	4110	0
511	20250310	130300	5388810	4110	4110	4110	4110	0
512	20250310	130200	5388810	4110	4110	4110	4110	0
513	20250310	130100	5388810	4110	4110	4110	4110	0
514	20250310	130000	5388810	4110	4110	4110	4110	0
515	20250310	125900	5388810	4110	4110	4110	4110	0
516	20250310	125800	5388810	4110	4110	4110	4110	0
517	20250310	125700	5388810	4110	4110	4110	4110	0
518	20250310	125600	5388810	4110	4110	4110	4110	0
519	20250310	125500	5388810	4110	4110	4110	4110	0
520	20250310	125400	5388810	4110	4110	4110	4110	0
521	20250310	125300	5388810	4110	4110	4110	4110	0
522	20250310	125200	5388810	4110	4110	4110	4110	0
523	20250310	125100	5388810	4110	4110	4110	4110	0
524	20250310	125000	5388810	4110	4110	4110	4110	0
525	20250310	124900	5388810	4110	4110	4110	4110	0
526	20250310	124800	5388810	4110	4110	4110	4110	0
527	20250310	124700	5388810	4110	4110	4110	4110	0
528	20250310	124600	5388810	4110	4110	4110	4110	0
529	20250310	124500	5388810	4110	4110	4110	4110	0
530	20250310	124400	5388810	4110	4110	4110	4110	0
531	20250310	124300	5388810	4110	4110	4110	4110	0
532	20250310	124200	5388810	4110	4110	4110	4110	0
533	20250310	124100	5388810	4110	4110	4110	4110	0
534	20250310	124000	5388810	4110	4110	4110	4110	0
535	20250310	123900	5388810	4110	4110	4110	4110	0
536	20250310	123800	5388810	4110	4110	4110	4110	0
537	20250310	123700	5388810	4110	4110	4110	4110	0
538	20250310	123600	5388810	4110	4110	4110	4110	0
539	20250310	123500	5388810	4110	4110	4110	4110	0
540	20250310	123400	5388810	4110	4110	4110	4110	0
541	20250310	123300	5388810	4110	4110	4110	4110	0
542	20250310	123200	5388810	4110	4110	4110	4110	0
543	20250310	123100	5388810	4110	4110	4110	4110	0
544	20250310	123000	5388810	4110	4110	4110	4110	0
545	20250310	122900	5388810	4110	4110	4110	4110	0
546	20250310	122800	5388810	4110	4110	4110	4110	0
547	20250310	122700	5388810	4110	4110	4110	4110	0
548	20250310	122600	5388810	4110	4110	4110	4110	0
549	20250310	122500	5388810	4110	4110	4110	4110	0
550	20250310	122400	5388810	4110	4110	4110	4110	0
551	20250310	122300	5388810	4110	4110	4110	4110	0
552	20250310	122200	5388810	4110	4110	4110	4110	0
553	20250310	122100	5388810	4110	4110	4110	4110	0
554	20250310	122000	5388810	4110	4110	4110	4110	0
555	20250310	121900	5388810	4110	4110	4110	4110	0
556	20250310	121800	5388810	4110	4110	4110	4110	0
557	20250310	121700	5388810	4110	4110	4110	4110	0
558	20250310	121600	5388810	4110	4110	4110	4110	0
559	20250310	121500	5388810	4110	4110	4110	4110	0
560	20250310	121400	5388810	4110	4110	4110	4110	0
561	20250310	121300	5388810	4110	4110	4110	4110	0
562	20250310	121200	5388810	4110	4110	4110	4110	0
563	20250310	121100	5388810	4110	4110	4110	4110	0
564	20250310	121000	5388810	4110	4110	4110	4110	0
565	20250310	120900	5388810	4110	4110	4110	4110	0
566	20250310	120800	5388810	4110	4110	4110	4110	0
567	20250310	120700	5388810	4110	4110	4110	4110	0
568	20250310	120600	5388810	4110	4110	4110	4110	0
569	20250310	120500	5388810	4110	4110	4110	4110	0
570	20250310	120400	5388810	4110	4110	4110	4110	0
571	20250310	120300	5388810	4110	4110	4110	4110	0
572	20250310	120200	5388810	4110	4110	4110	4110	0
573	20250310	120100	5388810	4110	4110	4110	4110	0
574	20250310	120000	5388810	4110	4110	4110	4110	0
575	20250310	115900	5388810	4110	4110	4110	4110	0
576	20250310	115800	5388810	4110	4110	4110	4110	0
577	20250310	115700	5388810	4110	4110	4110	4110	0
578	20250310	115600	5388810	4110	4110	4110	4110	0
579	20250310	115500	5388810	4110	4110	4110	4110	0
580	20250310	115400	5388810	4110	4110	4110	4110	0
581	20250310	115300	5388810	4110	4110	4110	4110	0
582	20250310	115200	5388810	4110	4110	4110	4110	1
583	20250310	115100	5384700	4050	4050	4050	4050	0
584	20250310	115000	5384700	4050	4050	4050	4050	0
585	20250310	114900	5384700	4050	4050	4050	4050	0
586	20250310	114800	5384700	4050	4050	4050	4050	0
587	20250310	114700	5384700	4050	4050	4050	4050	0
588	20250310	114600	5384700	4050	4065	4065	4050	100
589	20250310	114500	4978805	4115	4115	4115	4115	0
590	20250310	114400	4978805	4115	4115	4115	4115	0
591	20250310	114300	4978805	4115	4115	4115	4115	0
592	20250310	114200	4978805	4115	4110	4115	4110	5
593	20250310	114100	4958250	4110	4110	4110	4110	0
594	20250310	114000	4958250	4110	4110	4110	4110	1
595	20250310	113900	4954140	4060	4060	4060	4060	0
596	20250310	113800	4954140	4060	4060	4060	4060	0
597	20250310	113700	4954140	4060	4060	4060	4060	1
598	20250310	113600	4950080	4060	4060	4060	4060	0
599	20250310	113500	4950080	4060	4060	4060	4060	0
600	20250310	113400	4950080	4060	4060	4060	4060	0
601	20250310	113300	4950080	4060	4060	4060	4060	0
602	20250310	113200	4950080	4060	4060	4060	4060	0
603	20250310	113100	4950080	4060	4060	4060	4060	0
604	20250310	113000	4950080	4060	4060	4060	4060	0
605	20250310	112900	4950080	4060	4060	4060	4060	0
606	20250310	112800	4950080	4060	4060	4060	4060	0
607	20250310	112700	4950080	4060	4060	4060	4060	0
608	20250310	112600	4950080	4060	4060	4060	4060	0
609	20250310	112500	4950080	4060	4060	4060	4060	0
610	20250310	112400	4950080	4060	4060	4060	4060	0
611	20250310	112300	4950080	4060	4060	4060	4060	0
612	20250310	112200	4950080	4060	4060	4060	4060	0
613	20250310	112100	4950080	4060	4060	4060	4060	0
614	20250310	112000	4950080	4060	4060	4060	4060	0
615	20250310	111900	4950080	4060	4060	4060	4060	0
616	20250310	111800	4950080	4060	4060	4060	4060	0
617	20250310	111700	4950080	4060	4060	4060	4060	0
618	20250310	111600	4950080	4060	4060	4060	4060	0
619	20250310	111500	4950080	4060	4060	4060	4060	0
620	20250310	111400	4950080	4060	4060	4060	4060	0
621	20250310	111300	4950080	4060	4060	4060	4060	0
622	20250310	111200	4950080	4060	4065	4065	4060	300
623	20250310	111100	3732015	4130	4130	4130	4130	0
624	20250310	111000	3732015	4130	4130	4130	4130	0
625	20250310	110900	3732015	4130	4130	4130	4130	0
626	20250310	110800	3732015	4130	4130	4130	4130	0
627	20250310	110700	3732015	4130	4130	4130	4130	0
628	20250310	110600	3732015	4130	4130	4130	4130	0
629	20250310	110500	3732015	4130	4130	4130	4130	0
630	20250310	110400	3732015	4130	4130	4130	4130	0
631	20250310	110300	3732015	4130	4130	4130	4130	0
632	20250310	110200	3732015	4130	4130	4130	4130	0
633	20250310	110100	3732015	4130	4130	4130	4130	0
634	20250310	110000	3732015	4130	4130	4130	4130	0
635	20250310	105900	3732015	4130	4130	4130	4130	0
636	20250310	105800	3732015	4130	4130	4130	4130	0
637	20250310	105700	3732015	4130	4130	4130	4130	0
638	20250310	105600	3732015	4130	4130	4130	4130	0
639	20250310	105500	3732015	4130	4130	4130	4130	0
640	20250310	105400	3732015	4130	4130	4130	4130	2
641	20250310	105300	3723755	4065	4065	4065	4065	1
642	20250310	105200	3719690	4130	4130	4130	4130	0
643	20250310	105100	3719690	4130	4130	4130	4130	0
644	20250310	105000	3719690	4130	4130	4130	4130	0
645	20250310	104900	3719690	4130	4130	4130	4130	0
646	20250310	104800	3719690	4130	4130	4130	4130	0
647	20250310	104700	3719690	4130	4130	4130	4130	0
648	20250310	104600	3719690	4130	4080	4130	4060	505
649	20250310	104500	1665530	4135	4135	4135	4135	0
650	20250310	104400	1665530	4135	4135	4135	4135	0
651	20250310	104300	1665530	4135	4135	4135	4135	0
652	20250310	104200	1665530	4135	4135	4135	4135	0
653	20250310	104100	1665530	4135	4135	4135	4135	0
654	20250310	104000	1665530	4135	4135	4135	4135	0
655	20250310	103900	1665530	4135	4135	4135	4135	0
656	20250310	103800	1665530	4135	4135	4135	4135	0
657	20250310	103700	1665530	4135	4135	4135	4135	0
658	20250310	103600	1665530	4135	4135	4135	4135	0
659	20250310	103500	1665530	4135	4135	4135	4135	0
660	20250310	103400	1665530	4135	4135	4135	4135	0
661	20250310	103300	1665530	4135	4135	4135	4135	0
662	20250310	103200	1665530	4135	4135	4135	4135	0
663	20250310	103100	1665530	4135	4135	4135	4135	0
664	20250310	103000	1665530	4135	4135	4135	4135	0
665	20250310	102900	1665530	4135	4135	4135	4135	0
666	20250310	102800	1665530	4135	4135	4135	4135	0
667	20250310	102700	1665530	4135	4135	4135	4135	0
668	20250310	102600	1665530	4135	4135	4135	4135	0
669	20250310	102500	1665530	4135	4135	4135	4135	0
670	20250310	102400	1665530	4135	4135	4135	4135	0
671	20250310	102300	1665530	4135	4135	4135	4135	0
672	20250310	102200	1665530	4135	4135	4135	4135	0
673	20250310	102100	1665530	4135	4135	4135	4135	0
674	20250310	102000	1665530	4135	4135	4135	4135	0
675	20250310	101900	1665530	4135	4135	4135	4135	0
676	20250310	101800	1665530	4135	4135	4135	4135	0
677	20250310	101700	1665530	4135	4135	4135	4135	0
678	20250310	101600	1665530	4135	4135	4135	4135	0
679	20250310	101500	1665530	4135	4135	4135	4135	0
680	20250310	101400	1665530	4135	4135	4135	4135	0
681	20250310	101300	1665530	4135	4135	4135	4135	0
682	20250310	101200	1665530	4135	4135	4135	4135	0
683	20250310	101100	1665530	4135	4135	4135	4135	0
684	20250310	101000	1665530	4135	4135	4135	4135	0
685	20250310	100900	1665530	4135	4135	4135	4135	0
686	20250310	100800	1665530	4135	4135	4135	4135	0
687	20250310	100700	1665530	4135	4135	4135	4135	0
688	20250310	100600	1665530	4135	4135	4135	4135	0
689	20250310	100500	1665530	4135	4135	4135	4135	0
690	20250310	100400	1665530	4135	4135	4135	4135	0
691	20250310	100300	1665530	4135	4135	4135	4135	0
692	20250310	100200	1665530	4135	4135	4135	4135	0
693	20250310	100100	1665530	4135	4135	4135	4135	0
694	20250310	100000	1665530	4135	4135	4135	4135	0
695	20250310	095900	1665530	4135	4135	4135	4135	0
696	20250310	095800	1665530	4135	4135	4135	4135	0
697	20250310	095700	1665530	4135	4135	4135	4135	0
698	20250310	095600	1665530	4135	4135	4135	4135	0
699	20250310	095500	1665530	4135	4135	4135	4135	0
700	20250310	095400	1665530	4135	4135	4135	4135	0
701	20250310	095300	1665530	4135	4135	4135	4080	3
702	20250310	095200	1653180	4135	4135	4135	4135	0
703	20250310	095100	1653180	4135	4135	4135	4135	3
704	20250310	095000	1640775	4080	4080	4080	4080	0
705	20250310	094900	1640775	4080	4080	4080	4080	0
706	20250310	094800	1640775	4080	4080	4080	4080	0
707	20250310	094700	1640775	4080	4080	4080	4080	0
708	20250310	094600	1640775	4080	4080	4080	4080	7
709	20250310	094500	1612215	4080	4080	4080	4080	0
710	20250310	094400	1612215	4080	4080	4080	4080	0
711	20250310	094300	1612215	4080	4080	4080	4080	9
712	20250310	094200	1575495	4140	4140	4140	4140	0
713	20250310	094100	1575495	4140	4140	4140	4140	0
714	20250310	094000	1575495	4140	4140	4140	4140	0
715	20250310	093900	1575495	4140	4140	4140	4140	2
716	20250310	093800	1567215	4080	4080	4080	4080	0
717	20250310	093700	1567215	4080	4080	4080	4080	0
718	20250310	093600	1567215	4080	4080	4080	4080	0
719	20250310	093500	1567215	4080	4080	4080	4080	0
720	20250310	093400	1567215	4080	4080	4080	4080	1
721	20250310	093300	1563135	4140	4140	4140	4140	0
722	20250310	093200	1563135	4140	4140	4140	4140	0
723	20250310	093100	1563135	4140	4140	4140	4140	24
724	20250310	093000	1463775	4140	4140	4140	4140	12
725	20250310	092900	1414095	4145	4145	4145	4145	0
726	20250310	092800	1414095	4145	4145	4145	4145	0
727	20250310	092700	1414095	4145	4145	4145	4145	0
728	20250310	092600	1414095	4145	4145	4145	4145	0
729	20250310	092500	1414095	4145	4145	4145	4145	0
730	20250310	092400	1414095	4145	4145	4145	4145	0
731	20250310	092300	1414095	4145	4145	4145	4145	0
732	20250310	092200	1414095	4145	4145	4145	4145	0
733	20250310	092100	1414095	4145	4145	4145	4145	0
734	20250310	092000	1414095	4145	4145	4145	4145	0
735	20250310	091900	1414095	4145	4145	4145	4145	0
736	20250310	091800	1414095	4145	4145	4145	4145	0
737	20250310	091700	1414095	4145	4145	4145	4145	1
738	20250310	091600	1409950	4075	4075	4075	4075	0
739	20250310	091500	1409950	4075	4075	4075	4075	0
740	20250310	091400	1409950	4075	4075	4075	4075	0
741	20250310	091300	1409950	4075	4075	4075	4075	38
742	20250310	091200	1255100	4075	4075	4075	4075	0
743	20250310	091100	1255100	4075	4075	4075	4075	0
744	20250310	091000	1255100	4075	4075	4075	4075	0
745	20250310	090900	1255100	4075	4075	4075	4075	0
746	20250310	090800	1255100	4075	4075	4075	4075	0
747	20250310	090700	1255100	4075	4075	4075	4075	0
748	20250310	090600	1255100	4075	4075	4075	4075	0
749	20250310	090500	1255100	4075	4075	4075	4075	255
750	20250310	090400	215975	4075	4075	4075	4075	0
751	20250310	090300	215975	4075	4075	4075	4075	0
752	20250310	090200	215975	4075	4075	4075	4075	0
753	20250310	090100	215975	4075	4075	4075	4075	43
754	20250310	090000	40750	4075	4075	4075	4075	10