KissMeData/081580/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	195800	15448835	2730	2730	2730	2730	500
3	20250310	195700	15448835	2730	2730	2730	2730	0
4	20250310	195600	15448835	2730	2730	2730	2730	0
5	20250310	195500	15448835	2730	2730	2730	2730	0
6	20250310	195400	15448835	2730	2730	2730	2730	0
7	20250310	195300	15448835	2730	2730	2730	2730	0
8	20250310	195200	15448835	2730	2730	2730	2730	0
9	20250310	195100	15448835	2730	2730	2730	2730	0
10	20250310	195000	15448835	2730	2730	2730	2730	0
11	20250310	194900	15448835	2730	2730	2730	2730	0
12	20250310	194800	15448835	2730	2730	2730	2730	0
13	20250310	194700	15448835	2730	2730	2730	2730	0
14	20250310	194600	15448835	2730	2730	2730	2730	0
15	20250310	194500	15448835	2730	2730	2730	2730	0
16	20250310	194400	15448835	2730	2730	2730	2730	0
17	20250310	194300	15448835	2730	2730	2730	2730	0
18	20250310	194200	15448835	2730	2730	2730	2730	0
19	20250310	194100	15448835	2730	2730	2730	2730	0
20	20250310	194000	15448835	2730	2730	2730	2730	0
21	20250310	193900	15448835	2730	2730	2730	2730	0
22	20250310	193800	15448835	2730	2730	2730	2730	0
23	20250310	193700	15448835	2730	2730	2730	2730	0
24	20250310	193600	15448835	2730	2730	2730	2730	0
25	20250310	193500	15448835	2730	2730	2730	2730	0
26	20250310	193400	15448835	2730	2730	2730	2730	0
27	20250310	193300	15448835	2730	2730	2730	2730	0
28	20250310	193200	15448835	2730	2730	2730	2730	0
29	20250310	193100	15448835	2730	2730	2730	2730	0
30	20250310	193000	15448835	2730	2730	2730	2730	0
31	20250310	192900	15448835	2730	2730	2730	2730	0
32	20250310	192800	15448835	2730	2730	2730	2730	500
33	20250310	192700	15448835	2730	2730	2730	2730	0
34	20250310	192600	15448835	2730	2730	2730	2730	0
35	20250310	192500	15448835	2730	2730	2730	2730	0
36	20250310	192400	15448835	2730	2730	2730	2730	0
37	20250310	192300	15448835	2730	2730	2730	2730	0
38	20250310	192200	15448835	2730	2730	2730	2730	0
39	20250310	192100	15448835	2730	2730	2730	2730	0
40	20250310	192000	15448835	2730	2730	2730	2730	0
41	20250310	191900	15448835	2730	2730	2730	2730	0
42	20250310	191800	15448835	2730	2730	2730	2730	0
43	20250310	191700	15448835	2730	2730	2730	2730	0
44	20250310	191600	15448835	2730	2730	2730	2730	0
45	20250310	191500	15448835	2730	2730	2730	2730	0
46	20250310	191400	15448835	2730	2730	2730	2730	0
47	20250310	191300	15448835	2730	2730	2730	2730	0
48	20250310	191200	15448835	2730	2730	2730	2730	0
49	20250310	191100	15448835	2730	2730	2730	2730	0
50	20250310	191000	15448835	2730	2730	2730	2730	0
51	20250310	190900	15448835	2730	2730	2730	2730	0
52	20250310	190800	15448835	2730	2730	2730	2730	0
53	20250310	190700	15448835	2730	2730	2730	2730	0
54	20250310	190600	15448835	2730	2730	2730	2730	0
55	20250310	190500	15448835	2730	2730	2730	2730	0
56	20250310	190400	15448835	2730	2730	2730	2730	0
57	20250310	190300	15448835	2730	2730	2730	2730	0
58	20250310	190200	15448835	2730	2730	2730	2730	0
59	20250310	190100	15448835	2730	2730	2730	2730	0
60	20250310	190000	15448835	2730	2730	2730	2730	0
61	20250310	185900	15448835	2730	2730	2730	2730	0
62	20250310	185800	15448835	2730	2730	2730	2730	500
63	20250310	185700	15448835	2730	2730	2730	2730	0
64	20250310	185600	15448835	2730	2730	2730	2730	0
65	20250310	185500	15448835	2730	2730	2730	2730	0
66	20250310	185400	15448835	2730	2730	2730	2730	0
67	20250310	185300	15448835	2730	2730	2730	2730	0
68	20250310	185200	15448835	2730	2730	2730	2730	0
69	20250310	185100	15448835	2730	2730	2730	2730	0
70	20250310	185000	15448835	2730	2730	2730	2730	0
71	20250310	184900	15448835	2730	2730	2730	2730	0
72	20250310	184800	15448835	2730	2730	2730	2730	0
73	20250310	184700	15448835	2730	2730	2730	2730	0
74	20250310	184600	15448835	2730	2730	2730	2730	0
75	20250310	184500	15448835	2730	2730	2730	2730	0
76	20250310	184400	15448835	2730	2730	2730	2730	0
77	20250310	184300	15448835	2730	2730	2730	2730	0
78	20250310	184200	15448835	2730	2730	2730	2730	0
79	20250310	184100	15448835	2730	2730	2730	2730	0
80	20250310	184000	15448835	2730	2730	2730	2730	0
81	20250310	183900	15448835	2730	2730	2730	2730	0
82	20250310	183800	15448835	2730	2730	2730	2730	0
83	20250310	183700	15448835	2730	2730	2730	2730	0
84	20250310	183600	15448835	2730	2730	2730	2730	0
85	20250310	183500	15448835	2730	2730	2730	2730	0
86	20250310	183400	15448835	2730	2730	2730	2730	0
87	20250310	183300	15448835	2730	2730	2730	2730	0
88	20250310	183200	15448835	2730	2730	2730	2730	0
89	20250310	183100	15448835	2730	2730	2730	2730	0
90	20250310	183000	15448835	2730	2730	2730	2730	0
91	20250310	182900	15448835	2730	2730	2730	2730	0
92	20250310	182800	15448835	2730	2730	2730	2730	500
93	20250310	182700	15448835	2730	2730	2730	2730	0
94	20250310	182600	15448835	2730	2730	2730	2730	0
95	20250310	182500	15448835	2730	2730	2730	2730	0
96	20250310	182400	15448835	2730	2730	2730	2730	0
97	20250310	182300	15448835	2730	2730	2730	2730	0
98	20250310	182200	15448835	2730	2730	2730	2730	0
99	20250310	182100	15448835	2730	2730	2730	2730	0
100	20250310	182000	15448835	2730	2730	2730	2730	0
101	20250310	181900	15448835	2730	2730	2730	2730	0
102	20250310	181800	15448835	2730	2730	2730	2730	0
103	20250310	181700	15448835	2730	2730	2730	2730	0
104	20250310	181600	15448835	2730	2730	2730	2730	0
105	20250310	181500	15448835	2730	2730	2730	2730	0
106	20250310	181400	15448835	2730	2730	2730	2730	0
107	20250310	181300	15448835	2730	2730	2730	2730	0
108	20250310	181200	15448835	2730	2730	2730	2730	0
109	20250310	181100	15448835	2730	2730	2730	2730	0
110	20250310	181000	15448835	2730	2730	2730	2730	0
111	20250310	180900	15448835	2730	2730	2730	2730	0
112	20250310	180800	15448835	2730	2730	2730	2730	0
113	20250310	180700	15448835	2730	2730	2730	2730	0
114	20250310	180600	15448835	2730	2730	2730	2730	0
115	20250310	180500	15448835	2730	2730	2730	2730	0
116	20250310	180400	15448835	2730	2730	2730	2730	0
117	20250310	180300	15448835	2730	2730	2730	2730	0
118	20250310	180200	15448835	2730	2730	2730	2730	0
119	20250310	180100	15448835	2730	2730	2730	2730	0
120	20250310	180000	15448835	2730	2730	2730	2730	0
121	20250310	175900	15448835	2730	2730	2730	2730	0
122	20250310	175800	15448835	2730	2730	2730	2730	500
123	20250310	175700	15448835	2730	2730	2730	2730	0
124	20250310	175600	15448835	2730	2730	2730	2730	0
125	20250310	175500	15448835	2730	2730	2730	2730	0
126	20250310	175400	15448835	2730	2730	2730	2730	0
127	20250310	175300	15448835	2730	2730	2730	2730	0
128	20250310	175200	15448835	2730	2730	2730	2730	0
129	20250310	175100	15448835	2730	2730	2730	2730	0
130	20250310	175000	15448835	2730	2730	2730	2730	0
131	20250310	174900	15448835	2730	2730	2730	2730	0
132	20250310	174800	15448835	2730	2730	2730	2730	0
133	20250310	174700	15448835	2730	2730	2730	2730	0
134	20250310	174600	15448835	2730	2730	2730	2730	0
135	20250310	174500	15448835	2730	2730	2730	2730	0
136	20250310	174400	15448835	2730	2730	2730	2730	0
137	20250310	174300	15448835	2730	2730	2730	2730	0
138	20250310	174200	15448835	2730	2730	2730	2730	0
139	20250310	174100	15448835	2730	2730	2730	2730	0
140	20250310	174000	15448835	2730	2730	2730	2730	0
141	20250310	173900	15448835	2730	2730	2730	2730	0
142	20250310	173800	15448835	2730	2730	2730	2730	0
143	20250310	173700	15448835	2730	2730	2730	2730	0
144	20250310	173600	15448835	2730	2730	2730	2730	0
145	20250310	173500	15448835	2730	2730	2730	2730	0
146	20250310	173400	15448835	2730	2730	2730	2730	0
147	20250310	173300	15448835	2730	2730	2730	2730	0
148	20250310	173200	15448835	2730	2730	2730	2730	0
149	20250310	173100	15448835	2730	2730	2730	2730	0
150	20250310	173000	15448835	2730	2730	2730	2730	0
151	20250310	172900	15448835	2730	2730	2730	2730	0
152	20250310	172800	15448835	2730	2730	2730	2730	500
153	20250310	172700	15448835	2730	2730	2730	2730	0
154	20250310	172600	15448835	2730	2730	2730	2730	0
155	20250310	172500	15448835	2730	2730	2730	2730	0
156	20250310	172400	15448835	2730	2730	2730	2730	0
157	20250310	172300	15448835	2730	2730	2730	2730	0
158	20250310	172200	15448835	2730	2730	2730	2730	0
159	20250310	172100	15448835	2730	2730	2730	2730	0
160	20250310	172000	15448835	2730	2730	2730	2730	0
161	20250310	171900	15448835	2730	2730	2730	2730	0
162	20250310	171800	15448835	2730	2730	2730	2730	0
163	20250310	171700	15448835	2730	2730	2730	2730	0
164	20250310	171600	15448835	2730	2730	2730	2730	0
165	20250310	171500	15448835	2730	2730	2730	2730	0
166	20250310	171400	15448835	2730	2730	2730	2730	0
167	20250310	171300	15448835	2730	2730	2730	2730	0
168	20250310	171200	15448835	2730	2730	2730	2730	0
169	20250310	171100	15448835	2730	2730	2730	2730	0
170	20250310	171000	15448835	2730	2730	2730	2730	0
171	20250310	170900	15448835	2730	2730	2730	2730	0
172	20250310	170800	15448835	2730	2730	2730	2730	0
173	20250310	170700	15448835	2730	2730	2730	2730	0
174	20250310	170600	15448835	2730	2730	2730	2730	0
175	20250310	170500	15448835	2730	2730	2730	2730	0
176	20250310	170400	15448835	2730	2730	2730	2730	0
177	20250310	170300	15448835	2730	2730	2730	2730	0
178	20250310	170200	15448835	2730	2730	2730	2730	0
179	20250310	170100	15448835	2730	2730	2730	2730	0
180	20250310	170000	15448835	2730	2730	2730	2730	0
181	20250310	165900	15448835	2730	2730	2730	2730	0
182	20250310	165800	15448835	2730	2730	2730	2730	500
183	20250310	165700	15448835	2730	2730	2730	2730	0
184	20250310	165600	15448835	2730	2730	2730	2730	0
185	20250310	165500	15448835	2730	2730	2730	2730	0
186	20250310	165400	15448835	2730	2730	2730	2730	0
187	20250310	165300	15448835	2730	2730	2730	2730	0
188	20250310	165200	15448835	2730	2730	2730	2730	0
189	20250310	165100	15448835	2730	2730	2730	2730	0
190	20250310	165000	15448835	2730	2730	2730	2730	0
191	20250310	164900	15448835	2730	2730	2730	2730	0
192	20250310	164800	15448835	2730	2730	2730	2730	0
193	20250310	164700	15448835	2730	2730	2730	2730	0
194	20250310	164600	15448835	2730	2730	2730	2730	0
195	20250310	164500	15448835	2730	2730	2730	2730	0
196	20250310	164400	15448835	2730	2730	2730	2730	0
197	20250310	164300	15448835	2730	2730	2730	2730	0
198	20250310	164200	15448835	2730	2730	2730	2730	0
199	20250310	164100	15448835	2730	2730	2730	2730	0
200	20250310	164000	15448835	2730	2730	2730	2730	0
201	20250310	163900	15448835	2730	2730	2730	2730	0
202	20250310	163800	15448835	2730	2730	2730	2730	0
203	20250310	163700	15448835	2730	2730	2730	2730	0
204	20250310	163600	15448835	2730	2730	2730	2730	0
205	20250310	163500	15448835	2730	2730	2730	2730	0
206	20250310	163400	15448835	2730	2730	2730	2730	0
207	20250310	163300	15448835	2730	2730	2730	2730	0
208	20250310	163200	15448835	2730	2730	2730	2730	0
209	20250310	163100	15448835	2730	2730	2730	2730	0
210	20250310	163000	15448835	2730	2730	2730	2730	0
211	20250310	162900	15448835	2730	2730	2730	2730	0
212	20250310	162800	15448835	2730	2730	2730	2730	500
213	20250310	162700	15448835	2730	2730	2730	2730	0
214	20250310	162600	15448835	2730	2730	2730	2730	0
215	20250310	162500	15448835	2730	2730	2730	2730	0
216	20250310	162400	15448835	2730	2730	2730	2730	0
217	20250310	162300	15448835	2730	2730	2730	2730	0
218	20250310	162200	15448835	2730	2730	2730	2730	0
219	20250310	162100	15448835	2730	2730	2730	2730	0
220	20250310	162000	15448835	2730	2730	2730	2730	0
221	20250310	161900	15448835	2730	2730	2730	2730	0
222	20250310	161800	15448835	2730	2730	2730	2730	0
223	20250310	161700	15448835	2730	2730	2730	2730	0
224	20250310	161600	15448835	2730	2730	2730	2730	0
225	20250310	161500	15448835	2730	2730	2730	2730	0
226	20250310	161400	15448835	2730	2730	2730	2730	0
227	20250310	161300	15448835	2730	2730	2730	2730	0
228	20250310	161200	15448835	2730	2730	2730	2730	0
229	20250310	161100	15448835	2730	2730	2730	2730	0
230	20250310	161000	15448835	2730	2730	2730	2730	0
231	20250310	160900	15448835	2730	2730	2730	2730	0
232	20250310	160800	15448835	2730	2730	2730	2730	0
233	20250310	160700	15448835	2730	2730	2730	2730	0
234	20250310	160600	15448835	2730	2730	2730	2730	0
235	20250310	160500	15448835	2730	2730	2730	2730	0
236	20250310	160400	15448835	2730	2730	2730	2730	0
237	20250310	160300	15448835	2730	2730	2730	2730	0
238	20250310	160200	15448835	2730	2730	2730	2730	0
239	20250310	160100	15448835	2730	2730	2730	2730	0
240	20250310	160000	15448835	2730	2730	2730	2730	0
241	20250310	155900	15448835	2730	2730	2730	2730	0
242	20250310	155800	15448835	2730	2730	2730	2730	500
243	20250310	155700	15448835	2730	2730	2730	2730	0
244	20250310	155600	15448835	2730	2730	2730	2730	0
245	20250310	155500	15448835	2730	2730	2730	2730	0
246	20250310	155400	15448835	2730	2730	2730	2730	0
247	20250310	155300	15448835	2730	2730	2730	2730	0
248	20250310	155200	15448835	2730	2730	2730	2730	0
249	20250310	155100	15448835	2730	2730	2730	2730	0
250	20250310	155000	15448835	2730	2730	2730	2730	0
251	20250310	154900	15448835	2730	2730	2730	2730	0
252	20250310	154800	15448835	2730	2730	2730	2730	0
253	20250310	154700	15448835	2730	2730	2730	2730	0
254	20250310	154600	15448835	2730	2730	2730	2730	0
255	20250310	154500	15448835	2730	2730	2730	2730	0
256	20250310	154400	15448835	2730	2730	2730	2730	0
257	20250310	154300	15448835	2730	2730	2730	2730	0
258	20250310	154200	15448835	2730	2730	2730	2730	0
259	20250310	154100	15448835	2730	2730	2730	2730	0
260	20250310	154000	15448835	2730	2730	2730	2730	0
261	20250310	153900	15448835	2730	2730	2730	2730	0
262	20250310	153800	15448835	2730	2730	2730	2730	0
263	20250310	153700	15448835	2730	2730	2730	2730	0
264	20250310	153600	15448835	2730	2730	2730	2730	0
265	20250310	153500	15448835	2730	2730	2730	2730	0
266	20250310	153400	15448835	2730	2730	2730	2730	0
267	20250310	153300	15448835	2730	2730	2730	2730	0
268	20250310	153200	15448835	2730	2730	2730	2730	0
269	20250310	153100	15448835	2730	2730	2730	2730	0
270	20250310	153000	15448835	2730	2730	2730	2730	500
271	20250310	152900	14083835	2710	2710	2710	2710	0
272	20250310	152800	14083835	2710	2710	2710	2710	0
273	20250310	152700	14083835	2710	2710	2710	2710	0
274	20250310	152600	14083835	2710	2710	2710	2710	0
275	20250310	152500	14083835	2710	2710	2710	2710	0
276	20250310	152400	14083835	2710	2710	2710	2710	0
277	20250310	152300	14083835	2710	2710	2710	2710	0
278	20250310	152200	14083835	2710	2710	2710	2710	0
279	20250310	152100	14083835	2710	2710	2710	2710	0
280	20250310	152000	14083835	2710	2710	2710	2710	0
281	20250310	151900	14083835	2710	2710	2710	2710	0
282	20250310	151800	14083835	2710	2710	2710	2710	100
283	20250310	151700	13812835	2710	2705	2710	2705	100
284	20250310	151600	13542085	2675	2675	2675	2675	0
285	20250310	151500	13542085	2675	2675	2675	2675	0
286	20250310	151400	13542085	2675	2675	2675	2675	0
287	20250310	151300	13542085	2675	2675	2675	2675	0
288	20250310	151200	13542085	2675	2675	2675	2675	0
289	20250310	151100	13542085	2675	2675	2675	2675	0
290	20250310	151000	13542085	2675	2675	2675	2675	10
291	20250310	150900	13515335	2710	2710	2710	2710	0
292	20250310	150800	13515335	2710	2710	2710	2710	0
293	20250310	150700	13515335	2710	2710	2710	2710	0
294	20250310	150600	13515335	2710	2710	2710	2710	0
295	20250310	150500	13515335	2710	2710	2710	2710	0
296	20250310	150400	13515335	2710	2710	2710	2710	0
297	20250310	150300	13515335	2710	2695	2710	2695	520
298	20250310	150200	12111830	2695	2690	2695	2690	600
299	20250310	150100	10497380	2690	2685	2690	2685	300
300	20250310	150000	9690885	2690	2690	2690	2690	0
301	20250310	145900	9690885	2690	2690	2690	2690	0
302	20250310	145800	9690885	2690	2690	2690	2690	0
303	20250310	145700	9690885	2690	2690	2690	2690	0
304	20250310	145600	9690885	2690	2690	2690	2690	0
305	20250310	145500	9690885	2690	2690	2690	2690	0
306	20250310	145400	9690885	2690	2690	2690	2690	1
307	20250310	145300	9688195	2690	2690	2690	2690	0
308	20250310	145200	9688195	2690	2690	2690	2690	0
309	20250310	145100	9688195	2690	2690	2690	2690	0
310	20250310	145000	9688195	2690	2690	2690	2690	0
311	20250310	144900	9688195	2690	2690	2690	2690	1
312	20250310	144800	9685505	2690	2690	2690	2690	0
313	20250310	144700	9685505	2690	2690	2690	2690	0
314	20250310	144600	9685505	2690	2690	2690	2690	0
315	20250310	144500	9685505	2690	2690	2690	2690	0
316	20250310	144400	9685505	2690	2690	2690	2690	0
317	20250310	144300	9685505	2690	2690	2690	2690	0
318	20250310	144200	9685505	2690	2690	2690	2690	0
319	20250310	144100	9685505	2690	2690	2690	2690	0
320	20250310	144000	9685505	2690	2690	2690	2690	0
321	20250310	143900	9685505	2690	2690	2690	2690	0
322	20250310	143800	9685505	2690	2690	2690	2690	0
323	20250310	143700	9685505	2690	2690	2690	2690	0
324	20250310	143600	9685505	2690	2690	2690	2690	0
325	20250310	143500	9685505	2690	2690	2690	2690	0
326	20250310	143400	9685505	2690	2690	2690	2690	0
327	20250310	143300	9685505	2690	2690	2690	2690	0
328	20250310	143200	9685505	2690	2690	2690	2690	0
329	20250310	143100	9685505	2690	2690	2690	2690	0
330	20250310	143000	9685505	2690	2690	2690	2690	0
331	20250310	142900	9685505	2690	2690	2690	2690	0
332	20250310	142800	9685505	2690	2690	2690	2690	0
333	20250310	142700	9685505	2690	2690	2690	2690	0
334	20250310	142600	9685505	2690	2690	2690	2690	0
335	20250310	142500	9685505	2690	2690	2690	2690	0
336	20250310	142400	9685505	2690	2690	2690	2690	0
337	20250310	142300	9685505	2690	2690	2690	2690	0
338	20250310	142200	9685505	2690	2690	2690	2690	0
339	20250310	142100	9685505	2690	2690	2690	2690	0
340	20250310	142000	9685505	2690	2690	2690	2690	0
341	20250310	141900	9685505	2690	2690	2690	2690	0
342	20250310	141800	9685505	2690	2690	2690	2690	0
343	20250310	141700	9685505	2690	2690	2690	2690	0
344	20250310	141600	9685505	2690	2670	2690	2670	451
345	20250310	141500	8481315	2670	2670	2670	2670	0
346	20250310	141400	8481315	2670	2670	2670	2670	0
347	20250310	141300	8481315	2670	2685	2685	2670	1000
348	20250310	141200	5804710	2695	2695	2695	2695	0
349	20250310	141100	5804710	2695	2695	2695	2695	0
350	20250310	141000	5804710	2695	2695	2695	2695	0
351	20250310	140900	5804710	2695	2695	2695	2695	0
352	20250310	140800	5804710	2695	2695	2695	2695	0
353	20250310	140700	5804710	2695	2695	2695	2695	0
354	20250310	140600	5804710	2695	2695	2695	2695	0
355	20250310	140500	5804710	2695	2695	2695	2695	0
356	20250310	140400	5804710	2695	2695	2695	2695	0
357	20250310	140300	5804710	2695	2695	2695	2695	0
358	20250310	140200	5804710	2695	2695	2695	2695	0
359	20250310	140100	5804710	2695	2695	2695	2695	0
360	20250310	140000	5804710	2695	2695	2695	2695	29
361	20250310	135900	5726555	2690	2690	2690	2690	0
362	20250310	135800	5726555	2690	2690	2690	2690	0
363	20250310	135700	5726555	2690	2690	2690	2690	5
364	20250310	135600	5713105	2685	2685	2685	2685	180
365	20250310	135500	5229805	2685	2685	2685	2685	0
366	20250310	135400	5229805	2685	2685	2685	2685	100
367	20250310	135300	4961305	2685	2685	2685	2685	0
368	20250310	135200	4961305	2685	2685	2685	2685	0
369	20250310	135100	4961305	2685	2685	2685	2685	0
370	20250310	135000	4961305	2685	2685	2685	2685	0
371	20250310	134900	4961305	2685	2685	2685	2685	0
372	20250310	134800	4961305	2685	2685	2685	2685	0
373	20250310	134700	4961305	2685	2685	2685	2685	0
374	20250310	134600	4961305	2685	2685	2685	2685	0
375	20250310	134500	4961305	2685	2685	2685	2685	0
376	20250310	134400	4961305	2685	2685	2685	2685	0
377	20250310	134300	4961305	2685	2685	2685	2685	0
378	20250310	134200	4961305	2685	2685	2685	2685	0
379	20250310	134100	4961305	2685	2685	2685	2685	0
380	20250310	134000	4961305	2685	2685	2685	2685	0
381	20250310	133900	4961305	2685	2685	2685	2685	0
382	20250310	133800	4961305	2685	2685	2685	2685	0
383	20250310	133700	4961305	2685	2685	2685	2685	0
384	20250310	133600	4961305	2685	2685	2685	2685	0
385	20250310	133500	4961305	2685	2685	2685	2685	0
386	20250310	133400	4961305	2685	2685	2685	2685	98
387	20250310	133300	4698175	2690	2690	2690	2690	0
388	20250310	133200	4698175	2690	2690	2690	2690	0
389	20250310	133100	4698175	2690	2690	2690	2690	0
390	20250310	133000	4698175	2690	2690	2690	2690	0
391	20250310	132900	4698175	2690	2690	2690	2690	0
392	20250310	132800	4698175	2690	2690	2690	2690	0
393	20250310	132700	4698175	2690	2690	2690	2690	0
394	20250310	132600	4698175	2690	2690	2690	2690	0
395	20250310	132500	4698175	2690	2690	2690	2690	0
396	20250310	132400	4698175	2690	2690	2690	2690	0
397	20250310	132300	4698175	2690	2690	2690	2690	0
398	20250310	132200	4698175	2690	2690	2690	2690	0
399	20250310	132100	4698175	2690	2690	2690	2690	0
400	20250310	132000	4698175	2690	2690	2690	2690	0
401	20250310	131900	4698175	2690	2690	2690	2690	0
402	20250310	131800	4698175	2690	2690	2690	2690	0
403	20250310	131700	4698175	2690	2690	2690	2690	0
404	20250310	131600	4698175	2690	2690	2690	2690	0
405	20250310	131500	4698175	2690	2690	2690	2690	0
406	20250310	131400	4698175	2690	2690	2690	2690	0
407	20250310	131300	4698175	2690	2690	2690	2690	0
408	20250310	131200	4698175	2690	2690	2690	2690	0
409	20250310	131100	4698175	2690	2690	2690	2690	0
410	20250310	131000	4698175	2690	2690	2690	2690	0
411	20250310	130900	4698175	2690	2690	2690	2690	0
412	20250310	130800	4698175	2690	2690	2690	2690	0
413	20250310	130700	4698175	2690	2690	2690	2690	0
414	20250310	130600	4698175	2690	2690	2690	2690	0
415	20250310	130500	4698175	2690	2690	2690	2690	0
416	20250310	130400	4698175	2690	2690	2690	2690	0
417	20250310	130300	4698175	2690	2690	2690	2690	0
418	20250310	130200	4698175	2690	2690	2690	2690	0
419	20250310	130100	4698175	2690	2690	2690	2690	0
420	20250310	130000	4698175	2690	2690	2690	2690	0
421	20250310	125900	4698175	2690	2690	2690	2690	0
422	20250310	125800	4698175	2690	2690	2690	2690	0
423	20250310	125700	4698175	2690	2690	2690	2690	0
424	20250310	125600	4698175	2690	2690	2690	2690	0
425	20250310	125500	4698175	2690	2690	2690	2690	0
426	20250310	125400	4698175	2690	2690	2690	2690	0
427	20250310	125300	4698175	2690	2690	2690	2690	0
428	20250310	125200	4698175	2690	2690	2690	2690	0
429	20250310	125100	4698175	2690	2690	2690	2690	0
430	20250310	125000	4698175	2690	2690	2690	2690	0
431	20250310	124900	4698175	2690	2690	2690	2690	0
432	20250310	124800	4698175	2690	2690	2690	2690	0
433	20250310	124700	4698175	2690	2690	2690	2690	0
434	20250310	124600	4698175	2690	2690	2690	2690	0
435	20250310	124500	4698175	2690	2690	2690	2690	0
436	20250310	124400	4698175	2690	2690	2690	2690	0
437	20250310	124300	4698175	2690	2690	2690	2690	0
438	20250310	124200	4698175	2690	2690	2690	2690	0
439	20250310	124100	4698175	2690	2690	2690	2690	0
440	20250310	124000	4698175	2690	2690	2690	2690	0
441	20250310	123900	4698175	2690	2690	2690	2690	0
442	20250310	123800	4698175	2690	2690	2690	2690	1
443	20250310	123700	4695485	2675	2675	2675	2675	1
444	20250310	123600	4692810	2675	2675	2675	2675	2
445	20250310	123500	4687460	2675	2675	2675	2675	0
446	20250310	123400	4687460	2675	2675	2675	2675	2
447	20250310	123300	4682110	2670	2675	2675	2670	114
448	20250310	123200	4377495	2675	2675	2675	2675	1
449	20250310	123100	4374820	2690	2690	2690	2690	0
450	20250310	123000	4374820	2690	2690	2690	2690	0
451	20250310	122900	4374820	2690	2690	2690	2690	0
452	20250310	122800	4374820	2690	2690	2690	2690	0
453	20250310	122700	4374820	2690	2690	2690	2690	0
454	20250310	122600	4374820	2690	2690	2690	2690	0
455	20250310	122500	4374820	2690	2690	2690	2690	0
456	20250310	122400	4374820	2690	2690	2690	2690	0
457	20250310	122300	4374820	2690	2690	2690	2690	0
458	20250310	122200	4374820	2690	2690	2690	2690	0
459	20250310	122100	4374820	2690	2690	2690	2690	0
460	20250310	122000	4374820	2690	2690	2690	2690	0
461	20250310	121900	4374820	2690	2690	2690	2690	0
462	20250310	121800	4374820	2690	2690	2690	2690	0
463	20250310	121700	4374820	2690	2690	2690	2690	0
464	20250310	121600	4374820	2690	2690	2690	2690	0
465	20250310	121500	4374820	2690	2690	2690	2690	0
466	20250310	121400	4374820	2690	2690	2690	2690	0
467	20250310	121300	4374820	2690	2690	2690	2690	0
468	20250310	121200	4374820	2690	2690	2690	2690	0
469	20250310	121100	4374820	2690	2690	2690	2690	0
470	20250310	121000	4374820	2690	2690	2690	2690	0
471	20250310	120900	4374820	2690	2690	2690	2690	0
472	20250310	120800	4374820	2690	2690	2690	2690	0
473	20250310	120700	4374820	2690	2690	2690	2690	0
474	20250310	120600	4374820	2690	2690	2690	2690	0
475	20250310	120500	4374820	2690	2690	2690	2690	0
476	20250310	120400	4374820	2690	2690	2690	2690	0
477	20250310	120300	4374820	2690	2690	2690	2690	0
478	20250310	120200	4374820	2690	2690	2690	2690	0
479	20250310	120100	4374820	2690	2690	2690	2690	0
480	20250310	120000	4374820	2690	2690	2690	2690	0
481	20250310	115900	4374820	2690	2690	2690	2690	0
482	20250310	115800	4374820	2690	2690	2690	2690	0
483	20250310	115700	4374820	2690	2690	2690	2690	0
484	20250310	115600	4374820	2690	2690	2690	2690	0
485	20250310	115500	4374820	2690	2690	2690	2690	0
486	20250310	115400	4374820	2690	2690	2690	2690	0
487	20250310	115300	4374820	2690	2690	2690	2690	0
488	20250310	115200	4374820	2690	2690	2690	2690	200
489	20250310	115100	3836820	2690	2690	2690	2690	0
490	20250310	115000	3836820	2690	2690	2690	2690	0
491	20250310	114900	3836820	2690	2690	2690	2690	0
492	20250310	114800	3836820	2690	2690	2690	2690	0
493	20250310	114700	3836820	2690	2690	2690	2690	0
494	20250310	114600	3836820	2690	2690	2690	2690	0
495	20250310	114500	3836820	2690	2690	2690	2690	0
496	20250310	114400	3836820	2690	2690	2690	2690	0
497	20250310	114300	3836820	2690	2690	2690	2690	0
498	20250310	114200	3836820	2690	2690	2690	2690	0
499	20250310	114100	3836820	2690	2690	2690	2690	0
500	20250310	114000	3836820	2690	2690	2690	2690	0
501	20250310	113900	3836820	2690	2690	2690	2690	0
502	20250310	113800	3836820	2690	2690	2690	2690	0
503	20250310	113700	3836820	2690	2690	2690	2690	0
504	20250310	113600	3836820	2690	2690	2690	2690	0
505	20250310	113500	3836820	2690	2690	2690	2690	1
506	20250310	113400	3834130	2680	2680	2680	2680	0
507	20250310	113300	3834130	2680	2680	2680	2680	0
508	20250310	113200	3834130	2680	2680	2680	2680	0
509	20250310	113100	3834130	2680	2680	2680	2680	0
510	20250310	113000	3834130	2680	2680	2680	2680	0
511	20250310	112900	3834130	2680	2680	2680	2680	0
512	20250310	112800	3834130	2680	2680	2680	2680	0
513	20250310	112700	3834130	2680	2680	2680	2680	0
514	20250310	112600	3834130	2680	2680	2680	2680	0
515	20250310	112500	3834130	2680	2680	2680	2680	0
516	20250310	112400	3834130	2680	2680	2680	2680	0
517	20250310	112300	3834130	2680	2680	2680	2680	0
518	20250310	112200	3834130	2680	2680	2680	2680	0
519	20250310	112100	3834130	2680	2680	2680	2680	0
520	20250310	112000	3834130	2680	2680	2680	2680	0
521	20250310	111900	3834130	2680	2680	2680	2680	0
522	20250310	111800	3834130	2680	2680	2680	2680	0
523	20250310	111700	3834130	2680	2680	2680	2680	0
524	20250310	111600	3834130	2680	2680	2680	2680	0
525	20250310	111500	3834130	2680	2680	2680	2680	0
526	20250310	111400	3834130	2680	2680	2680	2680	0
527	20250310	111300	3834130	2680	2680	2680	2680	0
528	20250310	111200	3834130	2680	2680	2680	2680	0
529	20250310	111100	3834130	2680	2680	2680	2680	0
530	20250310	111000	3834130	2680	2680	2680	2680	0
531	20250310	110900	3834130	2680	2680	2680	2680	0
532	20250310	110800	3834130	2680	2680	2680	2680	0
533	20250310	110700	3834130	2680	2680	2680	2680	0
534	20250310	110600	3834130	2680	2680	2680	2680	0
535	20250310	110500	3834130	2680	2680	2680	2680	0
536	20250310	110400	3834130	2680	2680	2680	2680	0
537	20250310	110300	3834130	2680	2680	2680	2680	0
538	20250310	110200	3834130	2680	2680	2680	2680	0
539	20250310	110100	3834130	2680	2680	2680	2680	0
540	20250310	110000	3834130	2680	2680	2680	2680	0
541	20250310	105900	3834130	2680	2680	2680	2680	0
542	20250310	105800	3834130	2680	2680	2680	2680	0
543	20250310	105700	3834130	2680	2680	2680	2680	0
544	20250310	105600	3834130	2680	2680	2680	2680	0
545	20250310	105500	3834130	2680	2680	2680	2680	0
546	20250310	105400	3834130	2680	2680	2680	2680	0
547	20250310	105300	3834130	2680	2680	2680	2680	0
548	20250310	105200	3834130	2680	2680	2680	2680	0
549	20250310	105100	3834130	2680	2680	2680	2680	0
550	20250310	105000	3834130	2680	2680	2680	2680	0
551	20250310	104900	3834130	2680	2680	2680	2680	0
552	20250310	104800	3834130	2680	2680	2680	2680	0
553	20250310	104700	3834130	2680	2680	2680	2680	0
554	20250310	104600	3834130	2680	2680	2680	2680	36
555	20250310	104500	3737650	2680	2680	2680	2680	0
556	20250310	104400	3737650	2680	2680	2680	2680	0
557	20250310	104300	3737650	2680	2680	2680	2680	0
558	20250310	104200	3737650	2680	2680	2680	2680	0
559	20250310	104100	3737650	2680	2680	2680	2680	0
560	20250310	104000	3737650	2680	2680	2680	2680	0
561	20250310	103900	3737650	2680	2680	2680	2680	0
562	20250310	103800	3737650	2680	2680	2680	2680	0
563	20250310	103700	3737650	2680	2680	2680	2680	0
564	20250310	103600	3737650	2680	2680	2680	2680	0
565	20250310	103500	3737650	2680	2680	2680	2680	0
566	20250310	103400	3737650	2680	2680	2680	2680	0
567	20250310	103300	3737650	2680	2680	2680	2680	0
568	20250310	103200	3737650	2680	2680	2680	2680	34
569	20250310	103100	3646530	2680	2680	2680	2680	0
570	20250310	103000	3646530	2680	2680	2680	2680	0
571	20250310	102900	3646530	2680	2680	2680	2680	0
572	20250310	102800	3646530	2680	2680	2680	2680	0
573	20250310	102700	3646530	2680	2680	2680	2680	0
574	20250310	102600	3646530	2680	2680	2680	2680	0
575	20250310	102500	3646530	2680	2680	2680	2680	0
576	20250310	102400	3646530	2680	2680	2680	2680	0
577	20250310	102300	3646530	2680	2680	2680	2680	0
578	20250310	102200	3646530	2680	2680	2680	2680	0
579	20250310	102100	3646530	2680	2680	2680	2680	0
580	20250310	102000	3646530	2680	2680	2680	2680	0
581	20250310	101900	3646530	2680	2680	2680	2680	0
582	20250310	101800	3646530	2680	2680	2680	2680	0
583	20250310	101700	3646530	2680	2680	2680	2680	0
584	20250310	101600	3646530	2680	2680	2680	2680	0
585	20250310	101500	3646530	2680	2680	2680	2680	0
586	20250310	101400	3646530	2680	2680	2680	2680	0
587	20250310	101300	3646530	2680	2680	2680	2680	0
588	20250310	101200	3646530	2680	2680	2680	2680	0
589	20250310	101100	3646530	2680	2680	2680	2680	200
590	20250310	101000	3110530	2685	2685	2685	2685	0
591	20250310	100900	3110530	2685	2685	2685	2685	0
592	20250310	100800	3110530	2685	2685	2685	2685	0
593	20250310	100700	3110530	2685	2685	2685	2685	0
594	20250310	100600	3110530	2685	2685	2685	2685	0
595	20250310	100500	3110530	2685	2685	2685	2685	0
596	20250310	100400	3110530	2685	2685	2685	2685	0
597	20250310	100300	3110530	2685	2685	2685	2685	0
598	20250310	100200	3110530	2685	2685	2685	2685	0
599	20250310	100100	3110530	2685	2685	2685	2685	0
600	20250310	100000	3110530	2685	2685	2685	2685	0
601	20250310	095900	3110530	2685	2685	2685	2685	0
602	20250310	095800	3110530	2685	2685	2685	2685	0
603	20250310	095700	3110530	2685	2685	2685	2685	0
604	20250310	095600	3110530	2685	2685	2685	2685	0
605	20250310	095500	3110530	2685	2685	2685	2685	0
606	20250310	095400	3110530	2685	2685	2685	2685	0
607	20250310	095300	3110530	2685	2685	2685	2685	0
608	20250310	095200	3110530	2685	2685	2685	2685	0
609	20250310	095100	3110530	2685	2685	2685	2685	0
610	20250310	095000	3110530	2685	2685	2685	2685	0
611	20250310	094900	3110530	2685	2685	2685	2685	0
612	20250310	094800	3110530	2685	2685	2685	2685	0
613	20250310	094700	3110530	2685	2685	2685	2685	0
614	20250310	094600	3110530	2685	2685	2685	2685	0
615	20250310	094500	3110530	2685	2685	2685	2685	0
616	20250310	094400	3110530	2685	2685	2685	2685	0
617	20250310	094300	3110530	2685	2685	2685	2685	0
618	20250310	094200	3110530	2685	2685	2685	2685	1
619	20250310	094100	3107845	2695	2695	2695	2695	0
620	20250310	094000	3107845	2695	2695	2695	2695	0
621	20250310	093900	3107845	2695	2695	2695	2695	0
622	20250310	093800	3107845	2695	2695	2695	2695	0
623	20250310	093700	3107845	2695	2695	2695	2695	0
624	20250310	093600	3107845	2695	2695	2695	2695	0
625	20250310	093500	3107845	2695	2695	2695	2695	52
626	20250310	093400	2967705	2690	2690	2690	2690	0
627	20250310	093300	2967705	2690	2690	2690	2690	0
628	20250310	093200	2967705	2690	2690	2690	2690	0
629	20250310	093100	2967705	2690	2690	2690	2690	0
630	20250310	093000	2967705	2690	2690	2690	2690	0
631	20250310	092900	2967705	2690	2690	2690	2690	0
632	20250310	092800	2967705	2690	2690	2690	2690	0
633	20250310	092700	2967705	2690	2690	2690	2690	0
634	20250310	092600	2967705	2690	2690	2690	2690	0
635	20250310	092500	2967705	2690	2690	2690	2690	0
636	20250310	092400	2967705	2690	2690	2690	2690	0
637	20250310	092300	2967705	2690	2690	2690	2690	0
638	20250310	092200	2967705	2690	2690	2690	2690	0
639	20250310	092100	2967705	2690	2690	2690	2690	0
640	20250310	092000	2967705	2690	2690	2690	2690	1
641	20250310	091900	2965015	2695	2695	2695	2695	0
642	20250310	091800	2965015	2695	2695	2695	2695	0
643	20250310	091700	2965015	2695	2695	2695	2695	0
644	20250310	091600	2965015	2695	2695	2695	2695	1
645	20250310	091500	2962320	2690	2690	2690	2690	0
646	20250310	091400	2962320	2690	2695	2695	2690	4
647	20250310	091300	2951545	2695	2695	2695	2695	0
648	20250310	091200	2951545	2695	2690	2695	2690	3
649	20250310	091100	2943470	2680	2680	2680	2680	0
650	20250310	091000	2943470	2680	2680	2680	2680	0
651	20250310	090900	2943470	2680	2680	2680	2680	0
652	20250310	090800	2943470	2680	2680	2680	2680	0
653	20250310	090700	2943470	2680	2680	2680	2680	0
654	20250310	090600	2943470	2680	2680	2680	2680	0
655	20250310	090500	2943470	2680	2680	2680	2680	100
656	20250310	090400	2675470	2695	2695	2695	2695	1
657	20250310	090300	2672775	2680	2680	2680	2680	0
658	20250310	090200	2672775	2680	2680	2680	2680	53
659	20250310	090100	2530735	2665	2665	2665	2665	367
660	20250310	090000	1552680	2645	2645	2645	2645	586