KissMeData/006570/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	184900	3821700	2475	2475	2475	2475	117
3	20250314	184800	3821700	2475	2475	2475	2475	0
4	20250314	184700	3821700	2475	2475	2475	2475	0
5	20250314	184600	3821700	2475	2475	2475	2475	0
6	20250314	184500	3821700	2475	2475	2475	2475	0
7	20250314	184400	3821700	2475	2475	2475	2475	0
8	20250314	184300	3821700	2475	2475	2475	2475	0
9	20250314	184200	3821700	2475	2475	2475	2475	0
10	20250314	184100	3821700	2475	2475	2475	2475	0
11	20250314	184000	3821700	2475	2475	2475	2475	0
12	20250314	183900	3821700	2475	2475	2475	2475	0
13	20250314	183800	3821700	2475	2475	2475	2475	0
14	20250314	183700	3821700	2475	2475	2475	2475	0
15	20250314	183600	3821700	2475	2475	2475	2475	0
16	20250314	183500	3821700	2475	2475	2475	2475	0
17	20250314	183400	3821700	2475	2475	2475	2475	0
18	20250314	183300	3821700	2475	2475	2475	2475	0
19	20250314	183200	3821700	2475	2475	2475	2475	0
20	20250314	183100	3821700	2475	2475	2475	2475	0
21	20250314	183000	3821700	2475	2475	2475	2475	0
22	20250314	182900	3821700	2475	2475	2475	2475	0
23	20250314	182800	3821700	2475	2475	2475	2475	0
24	20250314	182700	3821700	2475	2475	2475	2475	0
25	20250314	182600	3821700	2475	2475	2475	2475	0
26	20250314	182500	3821700	2475	2475	2475	2475	0
27	20250314	182400	3821700	2475	2475	2475	2475	0
28	20250314	182300	3821700	2475	2475	2475	2475	0
29	20250314	182200	3821700	2475	2475	2475	2475	0
30	20250314	182100	3821700	2475	2475	2475	2475	0
31	20250314	182000	3821700	2475	2475	2475	2475	0
32	20250314	181900	3821700	2475	2475	2475	2475	117
33	20250314	181800	3821700	2475	2475	2475	2475	0
34	20250314	181700	3821700	2475	2475	2475	2475	0
35	20250314	181600	3821700	2475	2475	2475	2475	0
36	20250314	181500	3821700	2475	2475	2475	2475	0
37	20250314	181400	3821700	2475	2475	2475	2475	0
38	20250314	181300	3821700	2475	2475	2475	2475	0
39	20250314	181200	3821700	2475	2475	2475	2475	0
40	20250314	181100	3821700	2475	2475	2475	2475	0
41	20250314	181000	3821700	2475	2475	2475	2475	0
42	20250314	180900	3821700	2475	2475	2475	2475	0
43	20250314	180800	3821700	2475	2475	2475	2475	0
44	20250314	180700	3821700	2475	2475	2475	2475	0
45	20250314	180600	3821700	2475	2475	2475	2475	0
46	20250314	180500	3821700	2475	2475	2475	2475	0
47	20250314	180400	3821700	2475	2475	2475	2475	0
48	20250314	180300	3821700	2475	2475	2475	2475	0
49	20250314	180200	3821700	2475	2475	2475	2475	0
50	20250314	180100	3821700	2475	2475	2475	2475	0
51	20250314	180000	3821700	2475	2475	2475	2475	0
52	20250314	175900	3821700	2475	2475	2475	2475	0
53	20250314	175800	3821700	2475	2475	2475	2475	0
54	20250314	175700	3821700	2475	2475	2475	2475	0
55	20250314	175600	3821700	2475	2475	2475	2475	0
56	20250314	175500	3821700	2475	2475	2475	2475	0
57	20250314	175400	3821700	2475	2475	2475	2475	0
58	20250314	175300	3821700	2475	2475	2475	2475	0
59	20250314	175200	3821700	2475	2475	2475	2475	0
60	20250314	175100	3821700	2475	2475	2475	2475	0
61	20250314	175000	3821700	2475	2475	2475	2475	0
62	20250314	174900	3821700	2475	2475	2475	2475	117
63	20250314	174800	3821700	2475	2475	2475	2475	0
64	20250314	174700	3821700	2475	2475	2475	2475	0
65	20250314	174600	3821700	2475	2475	2475	2475	0
66	20250314	174500	3821700	2475	2475	2475	2475	0
67	20250314	174400	3821700	2475	2475	2475	2475	0
68	20250314	174300	3821700	2475	2475	2475	2475	0
69	20250314	174200	3821700	2475	2475	2475	2475	0
70	20250314	174100	3821700	2475	2475	2475	2475	0
71	20250314	174000	3821700	2475	2475	2475	2475	0
72	20250314	173900	3821700	2475	2475	2475	2475	0
73	20250314	173800	3821700	2475	2475	2475	2475	0
74	20250314	173700	3821700	2475	2475	2475	2475	0
75	20250314	173600	3821700	2475	2475	2475	2475	0
76	20250314	173500	3821700	2475	2475	2475	2475	0
77	20250314	173400	3821700	2475	2475	2475	2475	0
78	20250314	173300	3821700	2475	2475	2475	2475	0
79	20250314	173200	3821700	2475	2475	2475	2475	0
80	20250314	173100	3821700	2475	2475	2475	2475	0
81	20250314	173000	3821700	2475	2475	2475	2475	0
82	20250314	172900	3821700	2475	2475	2475	2475	0
83	20250314	172800	3821700	2475	2475	2475	2475	0
84	20250314	172700	3821700	2475	2475	2475	2475	0
85	20250314	172600	3821700	2475	2475	2475	2475	0
86	20250314	172500	3821700	2475	2475	2475	2475	0
87	20250314	172400	3821700	2475	2475	2475	2475	0
88	20250314	172300	3821700	2475	2475	2475	2475	0
89	20250314	172200	3821700	2475	2475	2475	2475	0
90	20250314	172100	3821700	2475	2475	2475	2475	0
91	20250314	172000	3821700	2475	2475	2475	2475	0
92	20250314	171900	3821700	2475	2475	2475	2475	117
93	20250314	171800	3821700	2475	2475	2475	2475	0
94	20250314	171700	3821700	2475	2475	2475	2475	0
95	20250314	171600	3821700	2475	2475	2475	2475	0
96	20250314	171500	3821700	2475	2475	2475	2475	0
97	20250314	171400	3821700	2475	2475	2475	2475	0
98	20250314	171300	3821700	2475	2475	2475	2475	0
99	20250314	171200	3821700	2475	2475	2475	2475	0
100	20250314	171100	3821700	2475	2475	2475	2475	0
101	20250314	171000	3821700	2475	2475	2475	2475	0
102	20250314	170900	3821700	2475	2475	2475	2475	0
103	20250314	170800	3821700	2475	2475	2475	2475	0
104	20250314	170700	3821700	2475	2475	2475	2475	0
105	20250314	170600	3821700	2475	2475	2475	2475	0
106	20250314	170500	3821700	2475	2475	2475	2475	0
107	20250314	170400	3821700	2475	2475	2475	2475	0
108	20250314	170300	3821700	2475	2475	2475	2475	0
109	20250314	170200	3821700	2475	2475	2475	2475	0
110	20250314	170100	3821700	2475	2475	2475	2475	0
111	20250314	170000	3821700	2475	2475	2475	2475	0
112	20250314	165900	3821700	2475	2475	2475	2475	0
113	20250314	165800	3821700	2475	2475	2475	2475	0
114	20250314	165700	3821700	2475	2475	2475	2475	0
115	20250314	165600	3821700	2475	2475	2475	2475	0
116	20250314	165500	3821700	2475	2475	2475	2475	0
117	20250314	165400	3821700	2475	2475	2475	2475	0
118	20250314	165300	3821700	2475	2475	2475	2475	0
119	20250314	165200	3821700	2475	2475	2475	2475	0
120	20250314	165100	3821700	2475	2475	2475	2475	0
121	20250314	165000	3821700	2475	2475	2475	2475	0
122	20250314	164900	3821700	2475	2475	2475	2475	117
123	20250314	164800	3821700	2475	2475	2475	2475	0
124	20250314	164700	3821700	2475	2475	2475	2475	0
125	20250314	164600	3821700	2475	2475	2475	2475	0
126	20250314	164500	3821700	2475	2475	2475	2475	0
127	20250314	164400	3821700	2475	2475	2475	2475	0
128	20250314	164300	3821700	2475	2475	2475	2475	0
129	20250314	164200	3821700	2475	2475	2475	2475	0
130	20250314	164100	3821700	2475	2475	2475	2475	0
131	20250314	164000	3821700	2475	2475	2475	2475	0
132	20250314	163900	3821700	2475	2475	2475	2475	0
133	20250314	163800	3821700	2475	2475	2475	2475	0
134	20250314	163700	3821700	2475	2475	2475	2475	0
135	20250314	163600	3821700	2475	2475	2475	2475	0
136	20250314	163500	3821700	2475	2475	2475	2475	0
137	20250314	163400	3821700	2475	2475	2475	2475	0
138	20250314	163300	3821700	2475	2475	2475	2475	0
139	20250314	163200	3821700	2475	2475	2475	2475	0
140	20250314	163100	3821700	2475	2475	2475	2475	0
141	20250314	163000	3821700	2475	2475	2475	2475	0
142	20250314	162900	3821700	2475	2475	2475	2475	0
143	20250314	162800	3821700	2475	2475	2475	2475	0
144	20250314	162700	3821700	2475	2475	2475	2475	0
145	20250314	162600	3821700	2475	2475	2475	2475	0
146	20250314	162500	3821700	2475	2475	2475	2475	0
147	20250314	162400	3821700	2475	2475	2475	2475	0
148	20250314	162300	3821700	2475	2475	2475	2475	0
149	20250314	162200	3821700	2475	2475	2475	2475	0
150	20250314	162100	3821700	2475	2475	2475	2475	0
151	20250314	162000	3821700	2475	2475	2475	2475	0
152	20250314	161900	3821700	2475	2475	2475	2475	117
153	20250314	161800	3821700	2475	2475	2475	2475	0
154	20250314	161700	3821700	2475	2475	2475	2475	0
155	20250314	161600	3821700	2475	2475	2475	2475	0
156	20250314	161500	3821700	2475	2475	2475	2475	0
157	20250314	161400	3821700	2475	2475	2475	2475	0
158	20250314	161300	3821700	2475	2475	2475	2475	0
159	20250314	161200	3821700	2475	2475	2475	2475	0
160	20250314	161100	3821700	2475	2475	2475	2475	0
161	20250314	161000	3821700	2475	2475	2475	2475	0
162	20250314	160900	3821700	2475	2475	2475	2475	0
163	20250314	160800	3821700	2475	2475	2475	2475	0
164	20250314	160700	3821700	2475	2475	2475	2475	0
165	20250314	160600	3821700	2475	2475	2475	2475	0
166	20250314	160500	3821700	2475	2475	2475	2475	0
167	20250314	160400	3821700	2475	2475	2475	2475	0
168	20250314	160300	3821700	2475	2475	2475	2475	0
169	20250314	160200	3821700	2475	2475	2475	2475	0
170	20250314	160100	3821700	2475	2475	2475	2475	0
171	20250314	160000	3821700	2475	2475	2475	2475	0
172	20250314	155900	3821700	2475	2475	2475	2475	0
173	20250314	155800	3821700	2475	2475	2475	2475	0
174	20250314	155700	3821700	2475	2475	2475	2475	0
175	20250314	155600	3821700	2475	2475	2475	2475	0
176	20250314	155500	3821700	2475	2475	2475	2475	0
177	20250314	155400	3821700	2475	2475	2475	2475	0
178	20250314	155300	3821700	2475	2475	2475	2475	0
179	20250314	155200	3821700	2475	2475	2475	2475	0
180	20250314	155100	3821700	2475	2475	2475	2475	0
181	20250314	155000	3821700	2475	2475	2475	2475	0
182	20250314	154900	3821700	2475	2475	2475	2475	117
183	20250314	154800	3821700	2475	2475	2475	2475	0
184	20250314	154700	3821700	2475	2475	2475	2475	0
185	20250314	154600	3821700	2475	2475	2475	2475	0
186	20250314	154500	3821700	2475	2475	2475	2475	0
187	20250314	154400	3821700	2475	2475	2475	2475	0
188	20250314	154300	3821700	2475	2475	2475	2475	0
189	20250314	154200	3821700	2475	2475	2475	2475	0
190	20250314	154100	3821700	2475	2475	2475	2475	0
191	20250314	154000	3821700	2475	2475	2475	2475	0
192	20250314	153900	3821700	2475	2475	2475	2475	0
193	20250314	153800	3821700	2475	2475	2475	2475	0
194	20250314	153700	3821700	2475	2475	2475	2475	0
195	20250314	153600	3821700	2475	2475	2475	2475	0
196	20250314	153500	3821700	2475	2475	2475	2475	0
197	20250314	153400	3821700	2475	2475	2475	2475	0
198	20250314	153300	3821700	2475	2475	2475	2475	0
199	20250314	153200	3821700	2475	2475	2475	2475	0
200	20250314	153100	3821700	2475	2475	2475	2475	0
201	20250314	153000	3821700	2475	2475	2475	2475	117
202	20250314	152900	3532125	2470	2470	2470	2470	0
203	20250314	152800	3532125	2470	2470	2470	2470	0
204	20250314	152700	3532125	2470	2470	2470	2470	0
205	20250314	152600	3532125	2470	2470	2470	2470	0
206	20250314	152500	3532125	2470	2470	2470	2470	0
207	20250314	152400	3532125	2470	2470	2470	2470	0
208	20250314	152300	3532125	2470	2470	2470	2470	0
209	20250314	152200	3532125	2470	2470	2470	2470	0
210	20250314	152100	3532125	2470	2470	2470	2470	0
211	20250314	152000	3532125	2470	2470	2470	2470	0
212	20250314	151900	3532125	2470	2470	2470	2470	0
213	20250314	151800	3532125	2470	2470	2470	2470	0
214	20250314	151700	3532125	2470	2470	2470	2470	0
215	20250314	151600	3532125	2470	2470	2470	2470	0
216	20250314	151500	3532125	2470	2470	2470	2470	0
217	20250314	151400	3532125	2470	2470	2470	2470	0
218	20250314	151300	3532125	2470	2470	2470	2470	0
219	20250314	151200	3532125	2470	2470	2470	2470	0
220	20250314	151100	3532125	2470	2470	2470	2470	0
221	20250314	151000	3532125	2470	2470	2470	2470	0
222	20250314	150900	3532125	2470	2470	2470	2470	10
223	20250314	150800	3507425	2470	2470	2470	2470	0
224	20250314	150700	3507425	2470	2470	2470	2470	0
225	20250314	150600	3507425	2470	2470	2470	2470	0
226	20250314	150500	3507425	2470	2470	2470	2470	0
227	20250314	150400	3507425	2470	2470	2470	2470	0
228	20250314	150300	3507425	2470	2470	2470	2470	0
229	20250314	150200	3507425	2470	2470	2470	2470	0
230	20250314	150100	3507425	2470	2470	2470	2470	0
231	20250314	150000	3507425	2470	2470	2470	2470	1
232	20250314	145900	3504955	2470	2470	2470	2470	0
233	20250314	145800	3504955	2470	2470	2470	2470	0
234	20250314	145700	3504955	2470	2470	2470	2470	0
235	20250314	145600	3504955	2470	2470	2470	2470	0
236	20250314	145500	3504955	2470	2470	2470	2470	0
237	20250314	145400	3504955	2470	2470	2470	2470	0
238	20250314	145300	3504955	2470	2470	2470	2470	0
239	20250314	145200	3504955	2470	2470	2470	2470	0
240	20250314	145100	3504955	2470	2470	2470	2470	0
241	20250314	145000	3504955	2470	2470	2470	2470	0
242	20250314	144900	3504955	2470	2470	2470	2470	0
243	20250314	144800	3504955	2470	2470	2470	2470	0
244	20250314	144700	3504955	2470	2470	2470	2470	0
245	20250314	144600	3504955	2470	2470	2470	2470	0
246	20250314	144500	3504955	2470	2470	2470	2470	0
247	20250314	144400	3504955	2470	2470	2470	2470	0
248	20250314	144300	3504955	2470	2470	2470	2470	0
249	20250314	144200	3504955	2470	2470	2470	2470	0
250	20250314	144100	3504955	2470	2470	2470	2470	0
251	20250314	144000	3504955	2470	2470	2470	2470	0
252	20250314	143900	3504955	2470	2470	2470	2470	0
253	20250314	143800	3504955	2470	2470	2470	2470	0
254	20250314	143700	3504955	2470	2470	2470	2470	0
255	20250314	143600	3504955	2470	2470	2470	2470	0
256	20250314	143500	3504955	2470	2470	2470	2470	0
257	20250314	143400	3504955	2470	2470	2470	2470	0
258	20250314	143300	3504955	2470	2470	2470	2470	0
259	20250314	143200	3504955	2470	2470	2470	2470	0
260	20250314	143100	3504955	2470	2470	2470	2470	0
261	20250314	143000	3504955	2470	2470	2470	2470	0
262	20250314	142900	3504955	2470	2470	2470	2470	0
263	20250314	142800	3504955	2470	2470	2470	2470	0
264	20250314	142700	3504955	2470	2470	2470	2470	0
265	20250314	142600	3504955	2470	2470	2470	2470	0
266	20250314	142500	3504955	2470	2470	2470	2470	0
267	20250314	142400	3504955	2470	2470	2470	2470	0
268	20250314	142300	3504955	2470	2470	2470	2470	0
269	20250314	142200	3504955	2470	2470	2470	2470	0
270	20250314	142100	3504955	2470	2470	2470	2470	0
271	20250314	142000	3504955	2470	2470	2470	2470	0
272	20250314	141900	3504955	2470	2470	2470	2470	0
273	20250314	141800	3504955	2470	2470	2470	2470	0
274	20250314	141700	3504955	2470	2470	2470	2470	0
275	20250314	141600	3504955	2470	2470	2470	2470	0
276	20250314	141500	3504955	2470	2470	2470	2470	0
277	20250314	141400	3504955	2470	2470	2470	2470	0
278	20250314	141300	3504955	2470	2470	2470	2470	0
279	20250314	141200	3504955	2470	2470	2470	2470	0
280	20250314	141100	3504955	2470	2470	2470	2470	0
281	20250314	141000	3504955	2470	2470	2470	2470	0
282	20250314	140900	3504955	2470	2470	2470	2470	0
283	20250314	140800	3504955	2470	2470	2470	2470	0
284	20250314	140700	3504955	2470	2470	2470	2470	0
285	20250314	140600	3504955	2470	2470	2470	2470	0
286	20250314	140500	3504955	2470	2470	2470	2470	0
287	20250314	140400	3504955	2470	2470	2470	2470	0
288	20250314	140300	3504955	2470	2470	2470	2470	0
289	20250314	140200	3504955	2470	2470	2470	2470	0
290	20250314	140100	3504955	2470	2470	2470	2470	0
291	20250314	140000	3504955	2470	2470	2470	2470	0
292	20250314	135900	3504955	2470	2470	2470	2470	0
293	20250314	135800	3504955	2470	2470	2470	2470	0
294	20250314	135700	3504955	2470	2470	2470	2470	0
295	20250314	135600	3504955	2470	2470	2470	2470	0
296	20250314	135500	3504955	2470	2470	2470	2470	0
297	20250314	135400	3504955	2470	2470	2470	2470	0
298	20250314	135300	3504955	2470	2470	2470	2470	0
299	20250314	135200	3504955	2470	2470	2470	2470	0
300	20250314	135100	3504955	2470	2470	2470	2470	0
301	20250314	135000	3504955	2470	2470	2470	2470	0
302	20250314	134900	3504955	2470	2470	2470	2470	0
303	20250314	134800	3504955	2470	2470	2470	2470	0
304	20250314	134700	3504955	2470	2470	2470	2470	0
305	20250314	134600	3504955	2470	2470	2470	2470	0
306	20250314	134500	3504955	2470	2470	2470	2470	0
307	20250314	134400	3504955	2470	2470	2470	2470	0
308	20250314	134300	3504955	2470	2470	2470	2470	0
309	20250314	134200	3504955	2470	2470	2470	2470	0
310	20250314	134100	3504955	2470	2470	2470	2470	0
311	20250314	134000	3504955	2470	2470	2470	2470	0
312	20250314	133900	3504955	2470	2470	2470	2470	0
313	20250314	133800	3504955	2470	2470	2470	2470	0
314	20250314	133700	3504955	2470	2470	2470	2470	0
315	20250314	133600	3504955	2470	2470	2470	2470	0
316	20250314	133500	3504955	2470	2470	2470	2470	0
317	20250314	133400	3504955	2470	2470	2470	2470	0
318	20250314	133300	3504955	2470	2470	2470	2470	0
319	20250314	133200	3504955	2470	2470	2470	2470	0
320	20250314	133100	3504955	2470	2470	2470	2470	0
321	20250314	133000	3504955	2470	2470	2470	2470	0
322	20250314	132900	3504955	2470	2470	2470	2470	0
323	20250314	132800	3504955	2470	2470	2470	2470	0
324	20250314	132700	3504955	2470	2470	2470	2470	0
325	20250314	132600	3504955	2470	2470	2470	2470	0
326	20250314	132500	3504955	2470	2470	2470	2470	0
327	20250314	132400	3504955	2470	2470	2470	2470	0
328	20250314	132300	3504955	2470	2470	2470	2470	0
329	20250314	132200	3504955	2470	2470	2470	2470	0
330	20250314	132100	3504955	2470	2470	2470	2470	0
331	20250314	132000	3504955	2470	2470	2470	2470	0
332	20250314	131900	3504955	2470	2470	2470	2470	0
333	20250314	131800	3504955	2470	2470	2470	2470	0
334	20250314	131700	3504955	2470	2470	2470	2470	0
335	20250314	131600	3504955	2470	2470	2470	2470	0
336	20250314	131500	3504955	2470	2470	2470	2470	0
337	20250314	131400	3504955	2470	2470	2470	2470	0
338	20250314	131300	3504955	2470	2470	2470	2470	0
339	20250314	131200	3504955	2470	2470	2470	2470	0
340	20250314	131100	3504955	2470	2470	2470	2470	0
341	20250314	131000	3504955	2470	2470	2470	2470	0
342	20250314	130900	3504955	2470	2470	2470	2470	0
343	20250314	130800	3504955	2470	2470	2470	2470	0
344	20250314	130700	3504955	2470	2470	2470	2470	0
345	20250314	130600	3504955	2470	2470	2470	2470	0
346	20250314	130500	3504955	2470	2470	2470	2470	0
347	20250314	130400	3504955	2470	2470	2470	2470	0
348	20250314	130300	3504955	2470	2470	2470	2470	0
349	20250314	130200	3504955	2470	2470	2470	2470	0
350	20250314	130100	3504955	2470	2470	2470	2470	0
351	20250314	130000	3504955	2470	2470	2470	2470	0
352	20250314	125900	3504955	2470	2470	2470	2470	0
353	20250314	125800	3504955	2470	2470	2470	2470	0
354	20250314	125700	3504955	2470	2470	2470	2470	0
355	20250314	125600	3504955	2470	2470	2470	2470	0
356	20250314	125500	3504955	2470	2470	2470	2470	0
357	20250314	125400	3504955	2470	2470	2470	2470	0
358	20250314	125300	3504955	2470	2470	2470	2470	0
359	20250314	125200	3504955	2470	2470	2470	2470	0
360	20250314	125100	3504955	2470	2470	2470	2470	0
361	20250314	125000	3504955	2470	2470	2470	2470	0
362	20250314	124900	3504955	2470	2470	2470	2470	0
363	20250314	124800	3504955	2470	2470	2470	2470	0
364	20250314	124700	3504955	2470	2470	2470	2470	0
365	20250314	124600	3504955	2470	2470	2470	2470	0
366	20250314	124500	3504955	2470	2470	2470	2470	0
367	20250314	124400	3504955	2470	2470	2470	2470	0
368	20250314	124300	3504955	2470	2470	2470	2470	0
369	20250314	124200	3504955	2470	2470	2470	2470	0
370	20250314	124100	3504955	2470	2470	2470	2470	0
371	20250314	124000	3504955	2470	2470	2470	2470	0
372	20250314	123900	3504955	2470	2470	2470	2470	0
373	20250314	123800	3504955	2470	2470	2470	2470	0
374	20250314	123700	3504955	2470	2470	2470	2470	0
375	20250314	123600	3504955	2470	2470	2470	2470	0
376	20250314	123500	3504955	2470	2470	2470	2470	0
377	20250314	123400	3504955	2470	2470	2470	2470	0
378	20250314	123300	3504955	2470	2470	2470	2470	0
379	20250314	123200	3504955	2470	2470	2470	2470	0
380	20250314	123100	3504955	2470	2470	2470	2470	0
381	20250314	123000	3504955	2470	2470	2470	2470	0
382	20250314	122900	3504955	2470	2470	2470	2470	0
383	20250314	122800	3504955	2470	2470	2470	2470	0
384	20250314	122700	3504955	2470	2470	2470	2470	1
385	20250314	122600	3502485	2470	2470	2470	2470	0
386	20250314	122500	3502485	2470	2470	2470	2470	0
387	20250314	122400	3502485	2470	2470	2470	2470	0
388	20250314	122300	3502485	2470	2470	2470	2470	0
389	20250314	122200	3502485	2470	2470	2470	2470	0
390	20250314	122100	3502485	2470	2470	2470	2470	0
391	20250314	122000	3502485	2470	2470	2470	2470	0
392	20250314	121900	3502485	2470	2470	2470	2470	0
393	20250314	121800	3502485	2470	2470	2470	2470	1
394	20250314	121700	3500015	2455	2455	2455	2455	0
395	20250314	121600	3500015	2455	2455	2455	2455	0
396	20250314	121500	3500015	2455	2455	2455	2455	0
397	20250314	121400	3500015	2455	2455	2455	2455	0
398	20250314	121300	3500015	2455	2455	2455	2455	0
399	20250314	121200	3500015	2455	2455	2455	2455	0
400	20250314	121100	3500015	2455	2455	2455	2455	0
401	20250314	121000	3500015	2455	2455	2455	2455	9
402	20250314	120900	3477920	2455	2455	2455	2455	0
403	20250314	120800	3477920	2455	2455	2455	2455	10
404	20250314	120700	3453370	2475	2475	2475	2475	0
405	20250314	120600	3453370	2475	2475	2475	2475	0
406	20250314	120500	3453370	2475	2475	2475	2475	0
407	20250314	120400	3453370	2475	2475	2475	2475	0
408	20250314	120300	3453370	2475	2475	2475	2475	0
409	20250314	120200	3453370	2475	2475	2475	2475	0
410	20250314	120100	3453370	2475	2475	2475	2475	0
411	20250314	120000	3453370	2475	2475	2475	2475	0
412	20250314	115900	3453370	2475	2475	2475	2475	0
413	20250314	115800	3453370	2475	2475	2475	2475	0
414	20250314	115700	3453370	2475	2475	2475	2475	0
415	20250314	115600	3453370	2475	2475	2475	2475	0
416	20250314	115500	3453370	2475	2475	2475	2475	0
417	20250314	115400	3453370	2475	2475	2475	2475	0
418	20250314	115300	3453370	2475	2475	2475	2475	0
419	20250314	115200	3453370	2475	2475	2475	2475	0
420	20250314	115100	3453370	2475	2475	2475	2475	0
421	20250314	115000	3453370	2475	2475	2475	2475	0
422	20250314	114900	3453370	2475	2475	2475	2475	0
423	20250314	114800	3453370	2475	2475	2475	2475	0
424	20250314	114700	3453370	2475	2475	2475	2475	0
425	20250314	114600	3453370	2475	2475	2475	2475	0
426	20250314	114500	3453370	2475	2475	2475	2475	0
427	20250314	114400	3453370	2475	2475	2475	2475	0
428	20250314	114300	3453370	2475	2475	2475	2475	0
429	20250314	114200	3453370	2475	2475	2475	2475	0
430	20250314	114100	3453370	2475	2475	2475	2475	0
431	20250314	114000	3453370	2475	2475	2475	2475	0
432	20250314	113900	3453370	2475	2475	2475	2475	0
433	20250314	113800	3453370	2475	2475	2475	2475	0
434	20250314	113700	3453370	2475	2475	2475	2475	0
435	20250314	113600	3453370	2475	2475	2475	2475	0
436	20250314	113500	3453370	2475	2475	2475	2475	0
437	20250314	113400	3453370	2475	2475	2475	2475	0
438	20250314	113300	3453370	2475	2475	2475	2475	0
439	20250314	113200	3453370	2475	2475	2475	2475	0
440	20250314	113100	3453370	2475	2475	2475	2475	0
441	20250314	113000	3453370	2475	2475	2475	2475	0
442	20250314	112900	3453370	2475	2475	2475	2475	0
443	20250314	112800	3453370	2475	2475	2475	2475	0
444	20250314	112700	3453370	2475	2475	2475	2475	0
445	20250314	112600	3453370	2475	2475	2475	2475	0
446	20250314	112500	3453370	2475	2475	2475	2475	0
447	20250314	112400	3453370	2475	2475	2475	2475	0
448	20250314	112300	3453370	2475	2475	2475	2475	0
449	20250314	112200	3453370	2475	2475	2475	2475	0
450	20250314	112100	3453370	2475	2475	2475	2475	0
451	20250314	112000	3453370	2475	2475	2475	2475	0
452	20250314	111900	3453370	2475	2475	2475	2475	0
453	20250314	111800	3453370	2475	2475	2475	2475	0
454	20250314	111700	3453370	2475	2475	2475	2475	0
455	20250314	111600	3453370	2475	2475	2475	2475	0
456	20250314	111500	3453370	2475	2475	2475	2475	0
457	20250314	111400	3453370	2475	2475	2475	2475	0
458	20250314	111300	3453370	2475	2475	2475	2475	0
459	20250314	111200	3453370	2475	2475	2475	2475	0
460	20250314	111100	3453370	2475	2475	2475	2475	0
461	20250314	111000	3453370	2475	2475	2475	2475	0
462	20250314	110900	3453370	2475	2475	2475	2475	0
463	20250314	110800	3453370	2475	2475	2475	2475	0
464	20250314	110700	3453370	2475	2475	2475	2475	0
465	20250314	110600	3453370	2475	2475	2475	2475	0
466	20250314	110500	3453370	2475	2475	2475	2475	0
467	20250314	110400	3453370	2475	2475	2475	2475	0
468	20250314	110300	3453370	2475	2475	2475	2475	0
469	20250314	110200	3453370	2475	2475	2475	2475	0
470	20250314	110100	3453370	2475	2475	2475	2475	0
471	20250314	110000	3453370	2475	2475	2475	2475	1
472	20250314	105900	3450895	2455	2455	2455	2455	0
473	20250314	105800	3450895	2455	2455	2455	2455	0
474	20250314	105700	3450895	2455	2455	2455	2455	0
475	20250314	105600	3450895	2455	2455	2455	2455	0
476	20250314	105500	3450895	2455	2455	2455	2455	0
477	20250314	105400	3450895	2455	2455	2455	2455	0
478	20250314	105300	3450895	2455	2455	2455	2455	11
479	20250314	105200	3423890	2465	2465	2465	2465	0
480	20250314	105100	3423890	2465	2465	2465	2465	0
481	20250314	105000	3423890	2465	2465	2465	2465	0
482	20250314	104900	3423890	2465	2465	2465	2465	0
483	20250314	104800	3423890	2465	2465	2465	2465	0
484	20250314	104700	3423890	2465	2465	2465	2465	0
485	20250314	104600	3423890	2465	2465	2465	2465	0
486	20250314	104500	3423890	2465	2465	2465	2465	0
487	20250314	104400	3423890	2465	2465	2465	2465	0
488	20250314	104300	3423890	2465	2465	2465	2465	0
489	20250314	104200	3423890	2465	2465	2465	2465	0
490	20250314	104100	3423890	2465	2465	2465	2465	0
491	20250314	104000	3423890	2465	2465	2465	2465	0
492	20250314	103900	3423890	2465	2465	2465	2465	0
493	20250314	103800	3423890	2465	2465	2465	2465	0
494	20250314	103700	3423890	2465	2465	2465	2465	0
495	20250314	103600	3423890	2465	2465	2465	2465	0
496	20250314	103500	3423890	2465	2465	2465	2465	0
497	20250314	103400	3423890	2465	2465	2465	2465	0
498	20250314	103300	3423890	2465	2465	2465	2465	0
499	20250314	103200	3423890	2465	2465	2465	2465	0
500	20250314	103100	3423890	2465	2465	2465	2465	0
501	20250314	103000	3423890	2465	2465	2465	2465	0
502	20250314	102900	3423890	2465	2470	2470	2465	38
503	20250314	102800	3330170	2460	2460	2460	2460	0
504	20250314	102700	3330170	2460	2460	2460	2460	0
505	20250314	102600	3330170	2460	2460	2460	2460	442
506	20250314	102500	2242850	2495	2495	2495	2495	0
507	20250314	102400	2242850	2495	2495	2495	2495	0
508	20250314	102300	2242850	2495	2495	2495	2495	0
509	20250314	102200	2242850	2495	2495	2495	2495	0
510	20250314	102100	2242850	2495	2495	2495	2495	0
511	20250314	102000	2242850	2495	2495	2495	2495	0
512	20250314	101900	2242850	2495	2495	2495	2495	0
513	20250314	101800	2242850	2495	2495	2495	2495	0
514	20250314	101700	2242850	2495	2495	2495	2495	0
515	20250314	101600	2242850	2495	2495	2495	2495	0
516	20250314	101500	2242850	2495	2495	2495	2495	0
517	20250314	101400	2242850	2495	2495	2495	2495	0
518	20250314	101300	2242850	2495	2495	2495	2495	0
519	20250314	101200	2242850	2495	2495	2495	2495	0
520	20250314	101100	2242850	2495	2495	2495	2495	0
521	20250314	101000	2242850	2495	2495	2495	2495	0
522	20250314	100900	2242850	2495	2495	2495	2495	0
523	20250314	100800	2242850	2495	2495	2495	2495	0
524	20250314	100700	2242850	2495	2495	2495	2495	1
525	20250314	100600	2240355	2470	2475	2475	2470	163
526	20250314	100500	1837735	2495	2495	2495	2495	0
527	20250314	100400	1837735	2495	2495	2495	2495	0
528	20250314	100300	1837735	2495	2495	2495	2495	0
529	20250314	100200	1837735	2495	2495	2495	2495	0
530	20250314	100100	1837735	2495	2495	2495	2495	0
531	20250314	100000	1837735	2495	2495	2495	2495	0
532	20250314	095900	1837735	2495	2495	2495	2495	0
533	20250314	095800	1837735	2495	2495	2495	2495	0
534	20250314	095700	1837735	2495	2495	2495	2495	0
535	20250314	095600	1837735	2495	2495	2495	2495	0
536	20250314	095500	1837735	2495	2495	2495	2495	0
537	20250314	095400	1837735	2495	2495	2495	2495	0
538	20250314	095300	1837735	2495	2495	2495	2495	0
539	20250314	095200	1837735	2495	2495	2495	2495	0
540	20250314	095100	1837735	2495	2495	2495	2495	0
541	20250314	095000	1837735	2495	2495	2495	2495	0
542	20250314	094900	1837735	2495	2495	2495	2495	0
543	20250314	094800	1837735	2495	2495	2495	2495	0
544	20250314	094700	1837735	2495	2495	2495	2495	0
545	20250314	094600	1837735	2495	2495	2495	2495	0
546	20250314	094500	1837735	2495	2495	2495	2495	0
547	20250314	094400	1837735	2495	2495	2495	2495	0
548	20250314	094300	1837735	2495	2475	2495	2475	2
549	20250314	094200	1832765	2450	2450	2450	2450	0
550	20250314	094100	1832765	2450	2450	2450	2450	0
551	20250314	094000	1832765	2450	2450	2450	2450	0
552	20250314	093900	1832765	2450	2450	2450	2450	0
553	20250314	093800	1832765	2450	2450	2450	2450	0
554	20250314	093700	1832765	2450	2450	2450	2450	0
555	20250314	093600	1832765	2450	2450	2450	2450	0
556	20250314	093500	1832765	2450	2450	2450	2450	0
557	20250314	093400	1832765	2450	2450	2450	2450	0
558	20250314	093300	1832765	2450	2450	2450	2450	0
559	20250314	093200	1832765	2450	2450	2450	2450	0
560	20250314	093100	1832765	2450	2450	2450	2450	0
561	20250314	093000	1832765	2450	2450	2450	2450	0
562	20250314	092900	1832765	2450	2450	2450	2450	0
563	20250314	092800	1832765	2450	2450	2450	2450	0
564	20250314	092700	1832765	2450	2450	2450	2450	0
565	20250314	092600	1832765	2450	2450	2450	2450	0
566	20250314	092500	1832765	2450	2450	2450	2450	0
567	20250314	092400	1832765	2450	2450	2450	2450	0
568	20250314	092300	1832765	2450	2450	2450	2450	0
569	20250314	092200	1832765	2450	2450	2450	2450	8
570	20250314	092100	1813165	2470	2470	2470	2470	0
571	20250314	092000	1813165	2470	2470	2470	2470	0
572	20250314	091900	1813165	2470	2470	2470	2470	0
573	20250314	091800	1813165	2470	2470	2470	2470	0
574	20250314	091700	1813165	2470	2470	2470	2470	0
575	20250314	091600	1813165	2470	2470	2470	2470	0
576	20250314	091500	1813165	2470	2470	2470	2470	0
577	20250314	091400	1813165	2470	2470	2470	2470	0
578	20250314	091300	1813165	2470	2470	2470	2470	0
579	20250314	091200	1813165	2470	2470	2470	2470	0
580	20250314	091100	1813165	2470	2470	2470	2470	0
581	20250314	091000	1813165	2470	2470	2470	2470	0
582	20250314	090900	1813165	2470	2470	2470	2470	719
583	20250314	090800	37235	2470	2470	2470	2470	3
584	20250314	090700	29825	2475	2475	2475	2475	0
585	20250314	090600	29825	2475	2475	2475	2475	0
586	20250314	090500	29825	2475	2475	2475	2475	0
587	20250314	090400	29825	2475	2475	2475	2475	1
588	20250314	090300	27350	2500	2500	2500	2500	0
589	20250314	090200	27350	2500	2500	2500	2500	0
590	20250314	090100	27350	2500	2480	2500	2480	9
591	20250314	090000	4950	2475	2475	2475	2475	2