KissMeData/010400/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	185500	12245630	2995	2995	2995	2995	2
3	20250307	185400	12245630	2995	2995	2995	2995	0
4	20250307	185300	12245630	2995	2995	2995	2995	0
5	20250307	185200	12245630	2995	2995	2995	2995	0
6	20250307	185100	12245630	2995	2995	2995	2995	0
7	20250307	185000	12245630	2995	2995	2995	2995	0
8	20250307	184900	12245630	2995	2995	2995	2995	0
9	20250307	184800	12245630	2995	2995	2995	2995	0
10	20250307	184700	12245630	2995	2995	2995	2995	0
11	20250307	184600	12245630	2995	2995	2995	2995	0
12	20250307	184500	12245630	2995	2995	2995	2995	0
13	20250307	184400	12245630	2995	2995	2995	2995	0
14	20250307	184300	12245630	2995	2995	2995	2995	0
15	20250307	184200	12245630	2995	2995	2995	2995	0
16	20250307	184100	12245630	2995	2995	2995	2995	0
17	20250307	184000	12245630	2995	2995	2995	2995	0
18	20250307	183900	12245630	2995	2995	2995	2995	0
19	20250307	183800	12245630	2995	2995	2995	2995	0
20	20250307	183700	12245630	2995	2995	2995	2995	0
21	20250307	183600	12245630	2995	2995	2995	2995	0
22	20250307	183500	12245630	2995	2995	2995	2995	0
23	20250307	183400	12245630	2995	2995	2995	2995	0
24	20250307	183300	12245630	2995	2995	2995	2995	0
25	20250307	183200	12245630	2995	2995	2995	2995	0
26	20250307	183100	12245630	2995	2995	2995	2995	0
27	20250307	183000	12245630	2995	2995	2995	2995	0
28	20250307	182900	12245630	2995	2995	2995	2995	0
29	20250307	182800	12245630	2995	2995	2995	2995	0
30	20250307	182700	12245630	2995	2995	2995	2995	0
31	20250307	182600	12245630	2995	2995	2995	2995	0
32	20250307	182500	12245630	2995	2995	2995	2995	2
33	20250307	182400	12245630	2995	2995	2995	2995	0
34	20250307	182300	12245630	2995	2995	2995	2995	0
35	20250307	182200	12245630	2995	2995	2995	2995	0
36	20250307	182100	12245630	2995	2995	2995	2995	0
37	20250307	182000	12245630	2995	2995	2995	2995	0
38	20250307	181900	12245630	2995	2995	2995	2995	0
39	20250307	181800	12245630	2995	2995	2995	2995	0
40	20250307	181700	12245630	2995	2995	2995	2995	0
41	20250307	181600	12245630	2995	2995	2995	2995	0
42	20250307	181500	12245630	2995	2995	2995	2995	0
43	20250307	181400	12245630	2995	2995	2995	2995	0
44	20250307	181300	12245630	2995	2995	2995	2995	0
45	20250307	181200	12245630	2995	2995	2995	2995	0
46	20250307	181100	12245630	2995	2995	2995	2995	0
47	20250307	181000	12245630	2995	2995	2995	2995	0
48	20250307	180900	12245630	2995	2995	2995	2995	0
49	20250307	180800	12245630	2995	2995	2995	2995	0
50	20250307	180700	12245630	2995	2995	2995	2995	0
51	20250307	180600	12245630	2995	2995	2995	2995	0
52	20250307	180500	12245630	2995	2995	2995	2995	0
53	20250307	180400	12245630	2995	2995	2995	2995	0
54	20250307	180300	12245630	2995	2995	2995	2995	0
55	20250307	180200	12245630	2995	2995	2995	2995	0
56	20250307	180100	12245630	2995	2995	2995	2995	0
57	20250307	180000	12245630	2995	2995	2995	2995	0
58	20250307	175900	12245630	2995	2995	2995	2995	0
59	20250307	175800	12245630	2995	2995	2995	2995	0
60	20250307	175700	12245630	2995	2995	2995	2995	0
61	20250307	175600	12245630	2995	2995	2995	2995	0
62	20250307	175500	12245630	2995	2995	2995	2995	2
63	20250307	175400	12245630	2995	2995	2995	2995	0
64	20250307	175300	12245630	2995	2995	2995	2995	0
65	20250307	175200	12245630	2995	2995	2995	2995	0
66	20250307	175100	12245630	2995	2995	2995	2995	0
67	20250307	175000	12245630	2995	2995	2995	2995	0
68	20250307	174900	12245630	2995	2995	2995	2995	0
69	20250307	174800	12245630	2995	2995	2995	2995	0
70	20250307	174700	12245630	2995	2995	2995	2995	0
71	20250307	174600	12245630	2995	2995	2995	2995	0
72	20250307	174500	12245630	2995	2995	2995	2995	0
73	20250307	174400	12245630	2995	2995	2995	2995	0
74	20250307	174300	12245630	2995	2995	2995	2995	0
75	20250307	174200	12245630	2995	2995	2995	2995	0
76	20250307	174100	12245630	2995	2995	2995	2995	0
77	20250307	174000	12245630	2995	2995	2995	2995	0
78	20250307	173900	12245630	2995	2995	2995	2995	0
79	20250307	173800	12245630	2995	2995	2995	2995	0
80	20250307	173700	12245630	2995	2995	2995	2995	0
81	20250307	173600	12245630	2995	2995	2995	2995	0
82	20250307	173500	12245630	2995	2995	2995	2995	0
83	20250307	173400	12245630	2995	2995	2995	2995	0
84	20250307	173300	12245630	2995	2995	2995	2995	0
85	20250307	173200	12245630	2995	2995	2995	2995	0
86	20250307	173100	12245630	2995	2995	2995	2995	0
87	20250307	173000	12245630	2995	2995	2995	2995	0
88	20250307	172900	12245630	2995	2995	2995	2995	0
89	20250307	172800	12245630	2995	2995	2995	2995	0
90	20250307	172700	12245630	2995	2995	2995	2995	0
91	20250307	172600	12245630	2995	2995	2995	2995	0
92	20250307	172500	12245630	2995	2995	2995	2995	2
93	20250307	172400	12245630	2995	2995	2995	2995	0
94	20250307	172300	12245630	2995	2995	2995	2995	0
95	20250307	172200	12245630	2995	2995	2995	2995	0
96	20250307	172100	12245630	2995	2995	2995	2995	0
97	20250307	172000	12245630	2995	2995	2995	2995	0
98	20250307	171900	12245630	2995	2995	2995	2995	0
99	20250307	171800	12245630	2995	2995	2995	2995	0
100	20250307	171700	12245630	2995	2995	2995	2995	0
101	20250307	171600	12245630	2995	2995	2995	2995	0
102	20250307	171500	12245630	2995	2995	2995	2995	0
103	20250307	171400	12245630	2995	2995	2995	2995	0
104	20250307	171300	12245630	2995	2995	2995	2995	0
105	20250307	171200	12245630	2995	2995	2995	2995	0
106	20250307	171100	12245630	2995	2995	2995	2995	0
107	20250307	171000	12245630	2995	2995	2995	2995	0
108	20250307	170900	12245630	2995	2995	2995	2995	0
109	20250307	170800	12245630	2995	2995	2995	2995	0
110	20250307	170700	12245630	2995	2995	2995	2995	0
111	20250307	170600	12245630	2995	2995	2995	2995	0
112	20250307	170500	12245630	2995	2995	2995	2995	0
113	20250307	170400	12245630	2995	2995	2995	2995	0
114	20250307	170300	12245630	2995	2995	2995	2995	0
115	20250307	170200	12245630	2995	2995	2995	2995	0
116	20250307	170100	12245630	2995	2995	2995	2995	0
117	20250307	170000	12245630	2995	2995	2995	2995	0
118	20250307	165900	12245630	2995	2995	2995	2995	0
119	20250307	165800	12245630	2995	2995	2995	2995	0
120	20250307	165700	12245630	2995	2995	2995	2995	0
121	20250307	165600	12245630	2995	2995	2995	2995	0
122	20250307	165500	12245630	2995	2995	2995	2995	2
123	20250307	165400	12245630	2995	2995	2995	2995	0
124	20250307	165300	12245630	2995	2995	2995	2995	0
125	20250307	165200	12245630	2995	2995	2995	2995	0
126	20250307	165100	12245630	2995	2995	2995	2995	0
127	20250307	165000	12245630	2995	2995	2995	2995	0
128	20250307	164900	12245630	2995	2995	2995	2995	0
129	20250307	164800	12245630	2995	2995	2995	2995	0
130	20250307	164700	12245630	2995	2995	2995	2995	0
131	20250307	164600	12245630	2995	2995	2995	2995	0
132	20250307	164500	12245630	2995	2995	2995	2995	0
133	20250307	164400	12245630	2995	2995	2995	2995	0
134	20250307	164300	12245630	2995	2995	2995	2995	0
135	20250307	164200	12245630	2995	2995	2995	2995	0
136	20250307	164100	12245630	2995	2995	2995	2995	0
137	20250307	164000	12245630	2995	2995	2995	2995	0
138	20250307	163900	12245630	2995	2995	2995	2995	0
139	20250307	163800	12245630	2995	2995	2995	2995	0
140	20250307	163700	12245630	2995	2995	2995	2995	0
141	20250307	163600	12245630	2995	2995	2995	2995	0
142	20250307	163500	12245630	2995	2995	2995	2995	0
143	20250307	163400	12245630	2995	2995	2995	2995	0
144	20250307	163300	12245630	2995	2995	2995	2995	0
145	20250307	163200	12245630	2995	2995	2995	2995	0
146	20250307	163100	12245630	2995	2995	2995	2995	0
147	20250307	163000	12245630	2995	2995	2995	2995	0
148	20250307	162900	12245630	2995	2995	2995	2995	0
149	20250307	162800	12245630	2995	2995	2995	2995	0
150	20250307	162700	12245630	2995	2995	2995	2995	0
151	20250307	162600	12245630	2995	2995	2995	2995	0
152	20250307	162500	12245630	2995	2995	2995	2995	2
153	20250307	162400	12245630	2995	2995	2995	2995	0
154	20250307	162300	12245630	2995	2995	2995	2995	0
155	20250307	162200	12245630	2995	2995	2995	2995	0
156	20250307	162100	12245630	2995	2995	2995	2995	0
157	20250307	162000	12245630	2995	2995	2995	2995	0
158	20250307	161900	12245630	2995	2995	2995	2995	0
159	20250307	161800	12245630	2995	2995	2995	2995	0
160	20250307	161700	12245630	2995	2995	2995	2995	0
161	20250307	161600	12245630	2995	2995	2995	2995	0
162	20250307	161500	12245630	2995	2995	2995	2995	0
163	20250307	161400	12245630	2995	2995	2995	2995	0
164	20250307	161300	12245630	2995	2995	2995	2995	0
165	20250307	161200	12245630	2995	2995	2995	2995	0
166	20250307	161100	12245630	2995	2995	2995	2995	0
167	20250307	161000	12245630	2995	2995	2995	2995	0
168	20250307	160900	12245630	2995	2995	2995	2995	0
169	20250307	160800	12245630	2995	2995	2995	2995	0
170	20250307	160700	12245630	2995	2995	2995	2995	0
171	20250307	160600	12245630	2995	2995	2995	2995	0
172	20250307	160500	12245630	2995	2995	2995	2995	0
173	20250307	160400	12245630	2995	2995	2995	2995	0
174	20250307	160300	12245630	2995	2995	2995	2995	0
175	20250307	160200	12245630	2995	2995	2995	2995	0
176	20250307	160100	12245630	2995	2995	2995	2995	0
177	20250307	160000	12245630	2995	2995	2995	2995	0
178	20250307	155900	12245630	2995	2995	2995	2995	0
179	20250307	155800	12245630	2995	2995	2995	2995	0
180	20250307	155700	12245630	2995	2995	2995	2995	0
181	20250307	155600	12245630	2995	2995	2995	2995	0
182	20250307	155500	12245630	2995	2995	2995	2995	2
183	20250307	155400	12245630	2995	2995	2995	2995	0
184	20250307	155300	12245630	2995	2995	2995	2995	0
185	20250307	155200	12245630	2995	2995	2995	2995	0
186	20250307	155100	12245630	2995	2995	2995	2995	0
187	20250307	155000	12245630	2995	2995	2995	2995	0
188	20250307	154900	12245630	2995	2995	2995	2995	0
189	20250307	154800	12245630	2995	2995	2995	2995	0
190	20250307	154700	12245630	2995	2995	2995	2995	0
191	20250307	154600	12245630	2995	2995	2995	2995	0
192	20250307	154500	12245630	2995	2995	2995	2995	0
193	20250307	154400	12245630	2995	2995	2995	2995	0
194	20250307	154300	12245630	2995	2995	2995	2995	0
195	20250307	154200	12245630	2995	2995	2995	2995	0
196	20250307	154100	12245630	2995	2995	2995	2995	0
197	20250307	154000	12245630	2995	2995	2995	2995	0
198	20250307	153900	12245630	2995	2995	2995	2995	0
199	20250307	153800	12245630	2995	2995	2995	2995	0
200	20250307	153700	12245630	2995	2995	2995	2995	0
201	20250307	153600	12245630	2995	2995	2995	2995	0
202	20250307	153500	12245630	2995	2995	2995	2995	0
203	20250307	153400	12245630	2995	2995	2995	2995	0
204	20250307	153300	12245630	2995	2995	2995	2995	0
205	20250307	153200	12245630	2995	2995	2995	2995	0
206	20250307	153100	12245630	2995	2995	2995	2995	0
207	20250307	153000	12245630	2995	2995	2995	2995	2
208	20250307	152900	12239640	3005	3005	3005	3005	0
209	20250307	152800	12239640	3005	3005	3005	3005	0
210	20250307	152700	12239640	3005	3005	3005	3005	0
211	20250307	152600	12239640	3005	3005	3005	3005	0
212	20250307	152500	12239640	3005	3005	3005	3005	0
213	20250307	152400	12239640	3005	3005	3005	3005	0
214	20250307	152300	12239640	3005	3005	3005	3005	0
215	20250307	152200	12239640	3005	3005	3005	3005	0
216	20250307	152100	12239640	3005	3005	3005	3005	0
217	20250307	152000	12239640	3005	3005	3005	3005	0
218	20250307	151900	12239640	3005	3005	3005	3005	0
219	20250307	151800	12239640	3005	3005	3005	3005	0
220	20250307	151700	12239640	3005	3005	3005	3005	0
221	20250307	151600	12239640	3005	3005	3005	3005	0
222	20250307	151500	12239640	3005	3005	3005	3005	0
223	20250307	151400	12239640	3005	3005	3005	3005	0
224	20250307	151300	12239640	3005	3005	3005	3005	0
225	20250307	151200	12239640	3005	3005	3005	3005	0
226	20250307	151100	12239640	3005	3005	3005	3005	1
227	20250307	151000	12236635	2975	2975	2975	2975	0
228	20250307	150900	12236635	2975	2975	2975	2975	0
229	20250307	150800	12236635	2975	2975	2975	2975	0
230	20250307	150700	12236635	2975	2975	2975	2975	0
231	20250307	150600	12236635	2975	2975	2975	2975	0
232	20250307	150500	12236635	2975	2975	2975	2975	0
233	20250307	150400	12236635	2975	2975	2975	2975	0
234	20250307	150300	12236635	2975	2975	2975	2975	0
235	20250307	150200	12236635	2975	2975	2975	2975	0
236	20250307	150100	12236635	2975	2975	2975	2975	0
237	20250307	150000	12236635	2975	2975	2975	2975	0
238	20250307	145900	12236635	2975	2975	2975	2975	0
239	20250307	145800	12236635	2975	2975	2975	2975	0
240	20250307	145700	12236635	2975	2975	2975	2975	0
241	20250307	145600	12236635	2975	2975	2975	2975	0
242	20250307	145500	12236635	2975	2975	2975	2975	0
243	20250307	145400	12236635	2975	2975	2975	2975	0
244	20250307	145300	12236635	2975	2975	2975	2975	0
245	20250307	145200	12236635	2975	2975	2975	2975	0
246	20250307	145100	12236635	2975	2975	2975	2975	0
247	20250307	145000	12236635	2975	2975	2975	2975	0
248	20250307	144900	12236635	2975	2975	2975	2975	0
249	20250307	144800	12236635	2975	2975	2975	2975	0
250	20250307	144700	12236635	2975	2975	2975	2975	0
251	20250307	144600	12236635	2975	2975	2975	2975	0
252	20250307	144500	12236635	2975	2975	2975	2975	0
253	20250307	144400	12236635	2975	2975	2975	2975	0
254	20250307	144300	12236635	2975	2975	2975	2975	0
255	20250307	144200	12236635	2975	2975	2975	2975	0
256	20250307	144100	12236635	2975	2975	2975	2975	0
257	20250307	144000	12236635	2975	2975	2975	2975	0
258	20250307	143900	12236635	2975	2975	2975	2975	0
259	20250307	143800	12236635	2975	2975	2975	2975	0
260	20250307	143700	12236635	2975	2975	2975	2975	0
261	20250307	143600	12236635	2975	2975	2975	2975	0
262	20250307	143500	12236635	2975	2975	2975	2975	0
263	20250307	143400	12236635	2975	2975	2975	2975	0
264	20250307	143300	12236635	2975	2975	2975	2975	0
265	20250307	143200	12236635	2975	2975	2975	2975	0
266	20250307	143100	12236635	2975	2975	2975	2975	0
267	20250307	143000	12236635	2975	2975	2975	2975	132
268	20250307	142900	11843935	2975	2975	2975	2975	675
269	20250307	142800	9835810	3005	3005	3005	3005	0
270	20250307	142700	9835810	3005	3005	3005	3005	0
271	20250307	142600	9835810	3005	3005	3005	3005	0
272	20250307	142500	9835810	3005	3005	3005	3005	0
273	20250307	142400	9835810	3005	3005	3005	3005	0
274	20250307	142300	9835810	3005	3005	3005	3005	0
275	20250307	142200	9835810	3005	3005	3005	3005	0
276	20250307	142100	9835810	3005	3005	3005	3005	0
277	20250307	142000	9835810	3005	3005	3005	3005	0
278	20250307	141900	9835810	3005	3005	3005	3005	0
279	20250307	141800	9835810	3005	3005	3005	3005	0
280	20250307	141700	9835810	3005	3005	3005	3005	0
281	20250307	141600	9835810	3005	3005	3005	3005	0
282	20250307	141500	9835810	3005	3005	3005	3005	0
283	20250307	141400	9835810	3005	3005	3005	3005	0
284	20250307	141300	9835810	3005	3005	3005	3005	0
285	20250307	141200	9835810	3005	3005	3005	3005	0
286	20250307	141100	9835810	3005	3005	3005	3005	0
287	20250307	141000	9835810	3005	3005	3005	3005	0
288	20250307	140900	9835810	3005	3005	3005	3005	0
289	20250307	140800	9835810	3005	3005	3005	3005	0
290	20250307	140700	9835810	3005	3005	3005	3005	0
291	20250307	140600	9835810	3005	3005	3005	3005	0
292	20250307	140500	9835810	3005	3005	3005	3005	0
293	20250307	140400	9835810	3005	3005	3005	3005	0
294	20250307	140300	9835810	3005	3005	3005	3005	0
295	20250307	140200	9835810	3005	3005	3005	3005	0
296	20250307	140100	9835810	3005	3005	3005	3005	0
297	20250307	140000	9835810	3005	3005	3005	3005	0
298	20250307	135900	9835810	3005	3005	3005	3005	0
299	20250307	135800	9835810	3005	3005	3005	3005	0
300	20250307	135700	9835810	3005	3005	3005	3005	0
301	20250307	135600	9835810	3005	3005	3005	3005	0
302	20250307	135500	9835810	3005	3005	3005	3005	0
303	20250307	135400	9835810	3005	3005	3005	3005	0
304	20250307	135300	9835810	3005	3005	3005	3005	0
305	20250307	135200	9835810	3005	3005	3005	3005	0
306	20250307	135100	9835810	3005	3005	3005	3005	0
307	20250307	135000	9835810	3005	3005	3005	3005	0
308	20250307	134900	9835810	3005	3005	3005	3005	0
309	20250307	134800	9835810	3005	3005	3005	3005	0
310	20250307	134700	9835810	3005	3005	3005	3005	0
311	20250307	134600	9835810	3005	3005	3005	3005	0
312	20250307	134500	9835810	3005	3005	3005	3005	0
313	20250307	134400	9835810	3005	3005	3005	3005	0
314	20250307	134300	9835810	3005	3005	3005	3005	0
315	20250307	134200	9835810	3005	3005	3005	3005	0
316	20250307	134100	9835810	3005	3005	3005	3005	0
317	20250307	134000	9835810	3005	3005	3005	3005	0
318	20250307	133900	9835810	3005	3005	3005	3005	0
319	20250307	133800	9835810	3005	3005	3005	3005	0
320	20250307	133700	9835810	3005	3005	3005	3005	0
321	20250307	133600	9835810	3005	3005	3005	3005	0
322	20250307	133500	9835810	3005	3005	3005	3005	0
323	20250307	133400	9835810	3005	3005	3005	3005	0
324	20250307	133300	9835810	3005	3005	3005	3005	0
325	20250307	133200	9835810	3005	3005	3005	3005	0
326	20250307	133100	9835810	3005	3005	3005	3005	0
327	20250307	133000	9835810	3005	3005	3005	3005	0
328	20250307	132900	9835810	3005	3005	3005	3005	0
329	20250307	132800	9835810	3005	3005	3005	3005	0
330	20250307	132700	9835810	3005	3005	3005	3005	0
331	20250307	132600	9835810	3005	3005	3005	3005	0
332	20250307	132500	9835810	3005	3005	3005	3005	0
333	20250307	132400	9835810	3005	3005	3005	3005	0
334	20250307	132300	9835810	3005	3005	3005	3005	0
335	20250307	132200	9835810	3005	3005	3005	3005	0
336	20250307	132100	9835810	3005	3005	3005	3005	0
337	20250307	132000	9835810	3005	3005	3005	3005	0
338	20250307	131900	9835810	3005	3005	3005	3005	0
339	20250307	131800	9835810	3005	3005	3005	3005	0
340	20250307	131700	9835810	3005	3005	3005	3005	0
341	20250307	131600	9835810	3005	3005	3005	3005	254
342	20250307	131500	9072540	2980	2980	2980	2980	0
343	20250307	131400	9072540	2980	2980	2980	2980	0
344	20250307	131300	9072540	2980	2980	2980	2980	0
345	20250307	131200	9072540	2980	2980	2980	2980	0
346	20250307	131100	9072540	2980	2980	2980	2980	0
347	20250307	131000	9072540	2980	2980	2980	2980	0
348	20250307	130900	9072540	2980	2980	2980	2980	0
349	20250307	130800	9072540	2980	2980	2980	2980	0
350	20250307	130700	9072540	2980	2980	2980	2980	0
351	20250307	130600	9072540	2980	2980	2980	2980	0
352	20250307	130500	9072540	2980	2980	2980	2980	0
353	20250307	130400	9072540	2980	2980	2980	2980	0
354	20250307	130300	9072540	2980	2980	2980	2980	0
355	20250307	130200	9072540	2980	2980	2980	2980	0
356	20250307	130100	9072540	2980	2980	2980	2980	0
357	20250307	130000	9072540	2980	2980	2980	2980	0
358	20250307	125900	9072540	2980	2980	2980	2980	0
359	20250307	125800	9072540	2980	2980	2980	2980	0
360	20250307	125700	9072540	2980	2980	2980	2980	0
361	20250307	125600	9072540	2980	2980	2980	2980	0
362	20250307	125500	9072540	2980	2980	2980	2980	0
363	20250307	125400	9072540	2980	2980	2980	2980	0
364	20250307	125300	9072540	2980	2980	2980	2980	0
365	20250307	125200	9072540	2980	2980	2980	2980	0
366	20250307	125100	9072540	2980	2980	2980	2980	0
367	20250307	125000	9072540	2980	2980	2980	2980	0
368	20250307	124900	9072540	2980	2980	2980	2980	0
369	20250307	124800	9072540	2980	2980	2980	2980	0
370	20250307	124700	9072540	2980	2980	2980	2980	0
371	20250307	124600	9072540	2980	2980	2980	2980	0
372	20250307	124500	9072540	2980	2980	2980	2980	0
373	20250307	124400	9072540	2980	2980	2980	2980	0
374	20250307	124300	9072540	2980	2980	2980	2980	0
375	20250307	124200	9072540	2980	2980	2980	2980	0
376	20250307	124100	9072540	2980	2980	2980	2980	0
377	20250307	124000	9072540	2980	2980	2980	2980	0
378	20250307	123900	9072540	2980	2980	2980	2980	0
379	20250307	123800	9072540	2980	2980	2980	2980	674
380	20250307	123700	7064020	2965	2965	2965	2965	0
381	20250307	123600	7064020	2965	2965	2965	2965	0
382	20250307	123500	7064020	2965	2965	2965	2965	0
383	20250307	123400	7064020	2965	2965	2965	2965	0
384	20250307	123300	7064020	2965	2965	2965	2965	0
385	20250307	123200	7064020	2965	2965	2965	2965	0
386	20250307	123100	7064020	2965	2965	2965	2965	0
387	20250307	123000	7064020	2965	2965	2965	2965	0
388	20250307	122900	7064020	2965	2965	2965	2965	4
389	20250307	122800	7052160	2960	2960	2960	2960	0
390	20250307	122700	7052160	2960	2960	2960	2960	0
391	20250307	122600	7052160	2960	2960	2960	2960	0
392	20250307	122500	7052160	2960	2960	2960	2960	0
393	20250307	122400	7052160	2960	2960	2960	2960	0
394	20250307	122300	7052160	2960	2960	2960	2960	0
395	20250307	122200	7052160	2960	2960	2960	2960	0
396	20250307	122100	7052160	2960	2960	2960	2960	0
397	20250307	122000	7052160	2960	2960	2960	2960	0
398	20250307	121900	7052160	2960	2960	2960	2960	0
399	20250307	121800	7052160	2960	2960	2960	2960	0
400	20250307	121700	7052160	2960	2960	2960	2960	0
401	20250307	121600	7052160	2960	2960	2960	2960	0
402	20250307	121500	7052160	2960	2960	2960	2960	6
403	20250307	121400	7034400	2955	2955	2955	2955	0
404	20250307	121300	7034400	2955	2955	2955	2955	0
405	20250307	121200	7034400	2955	2955	2955	2955	0
406	20250307	121100	7034400	2955	2955	2955	2955	0
407	20250307	121000	7034400	2955	2955	2955	2955	0
408	20250307	120900	7034400	2955	2955	2955	2955	0
409	20250307	120800	7034400	2955	2955	2955	2955	0
410	20250307	120700	7034400	2955	2955	2955	2955	0
411	20250307	120600	7034400	2955	2955	2955	2955	0
412	20250307	120500	7034400	2955	2955	2955	2955	0
413	20250307	120400	7034400	2955	2955	2955	2955	0
414	20250307	120300	7034400	2955	2955	2955	2955	0
415	20250307	120200	7034400	2955	2955	2955	2955	0
416	20250307	120100	7034400	2955	2955	2955	2955	0
417	20250307	120000	7034400	2955	2955	2955	2955	0
418	20250307	115900	7034400	2955	2960	2960	2955	114
419	20250307	115800	6697265	2960	2960	2960	2960	0
420	20250307	115700	6697265	2960	2960	2960	2960	0
421	20250307	115600	6697265	2960	2960	2960	2960	0
422	20250307	115500	6697265	2960	2960	2960	2960	0
423	20250307	115400	6697265	2960	2960	2960	2960	0
424	20250307	115300	6697265	2960	2960	2960	2960	0
425	20250307	115200	6697265	2960	2960	2960	2960	48
426	20250307	115100	6555185	2960	2960	2960	2960	0
427	20250307	115000	6555185	2960	2960	2960	2960	0
428	20250307	114900	6555185	2960	2960	2960	2960	0
429	20250307	114800	6555185	2960	2960	2960	2960	0
430	20250307	114700	6555185	2960	2960	2960	2960	0
431	20250307	114600	6555185	2960	2960	2960	2960	0
432	20250307	114500	6555185	2960	2960	2960	2960	0
433	20250307	114400	6555185	2960	2960	2960	2960	0
434	20250307	114300	6555185	2960	2960	2960	2960	0
435	20250307	114200	6555185	2960	2960	2960	2960	0
436	20250307	114100	6555185	2960	2960	2960	2960	0
437	20250307	114000	6555185	2960	2960	2960	2960	0
438	20250307	113900	6555185	2960	2960	2960	2960	0
439	20250307	113800	6555185	2960	2960	2960	2960	0
440	20250307	113700	6555185	2960	2960	2960	2960	0
441	20250307	113600	6555185	2960	2960	2960	2960	0
442	20250307	113500	6555185	2960	2960	2960	2960	0
443	20250307	113400	6555185	2960	2960	2960	2960	0
444	20250307	113300	6555185	2960	2960	2960	2960	0
445	20250307	113200	6555185	2960	2960	2960	2960	0
446	20250307	113100	6555185	2960	2960	2960	2960	0
447	20250307	113000	6555185	2960	2960	2960	2960	0
448	20250307	112900	6555185	2960	2960	2960	2960	0
449	20250307	112800	6555185	2960	2960	2960	2960	0
450	20250307	112700	6555185	2960	2960	2960	2960	0
451	20250307	112600	6555185	2960	2960	2960	2960	0
452	20250307	112500	6555185	2960	2960	2960	2960	0
453	20250307	112400	6555185	2960	2960	2960	2960	0
454	20250307	112300	6555185	2960	2960	2960	2960	0
455	20250307	112200	6555185	2960	2960	2960	2960	0
456	20250307	112100	6555185	2960	2960	2960	2960	0
457	20250307	112000	6555185	2960	2960	2960	2960	0
458	20250307	111900	6555185	2960	2960	2960	2960	0
459	20250307	111800	6555185	2960	2960	2960	2960	0
460	20250307	111700	6555185	2960	2960	2960	2960	0
461	20250307	111600	6555185	2960	2960	2960	2960	0
462	20250307	111500	6555185	2960	2960	2960	2960	0
463	20250307	111400	6555185	2960	2960	2960	2960	0
464	20250307	111300	6555185	2960	2960	2960	2960	0
465	20250307	111200	6555185	2960	2960	2960	2960	0
466	20250307	111100	6555185	2960	2960	2960	2960	811
467	20250307	111000	4154625	2955	2955	2955	2955	0
468	20250307	110900	4154625	2955	2955	2955	2955	0
469	20250307	110800	4154625	2955	2955	2955	2955	0
470	20250307	110700	4154625	2955	2955	2955	2955	0
471	20250307	110600	4154625	2955	2955	2955	2955	0
472	20250307	110500	4154625	2955	2955	2955	2955	0
473	20250307	110400	4154625	2955	2955	2955	2955	0
474	20250307	110300	4154625	2955	2955	2955	2955	0
475	20250307	110200	4154625	2955	2955	2955	2955	0
476	20250307	110100	4154625	2955	2955	2955	2955	0
477	20250307	110000	4154625	2955	2955	2955	2955	0
478	20250307	105900	4154625	2955	2955	2955	2955	0
479	20250307	105800	4154625	2955	2955	2955	2955	0
480	20250307	105700	4154625	2955	2955	2955	2955	0
481	20250307	105600	4154625	2955	2955	2955	2955	0
482	20250307	105500	4154625	2955	2955	2955	2955	0
483	20250307	105400	4154625	2955	2955	2955	2955	0
484	20250307	105300	4154625	2955	2955	2955	2955	0
485	20250307	105200	4154625	2955	2955	2955	2955	0
486	20250307	105100	4154625	2955	2955	2955	2955	0
487	20250307	105000	4154625	2955	2955	2955	2955	0
488	20250307	104900	4154625	2955	2955	2955	2955	0
489	20250307	104800	4154625	2955	2955	2955	2955	0
490	20250307	104700	4154625	2955	2955	2955	2955	0
491	20250307	104600	4154625	2955	2955	2955	2955	697
492	20250307	104500	2094990	2955	2955	2955	2955	0
493	20250307	104400	2094990	2955	2955	2955	2955	0
494	20250307	104300	2094990	2955	2955	2955	2955	0
495	20250307	104200	2094990	2955	2955	2955	2955	0
496	20250307	104100	2094990	2955	2955	2955	2955	0
497	20250307	104000	2094990	2955	2955	2955	2955	0
498	20250307	103900	2094990	2955	2955	2955	2955	0
499	20250307	103800	2094990	2955	2955	2955	2955	0
500	20250307	103700	2094990	2955	2955	2955	2955	0
501	20250307	103600	2094990	2955	2955	2955	2955	0
502	20250307	103500	2094990	2955	2955	2955	2955	0
503	20250307	103400	2094990	2955	2955	2955	2955	0
504	20250307	103300	2094990	2955	2955	2955	2955	0
505	20250307	103200	2094990	2955	2955	2955	2955	0
506	20250307	103100	2094990	2955	2955	2955	2955	0
507	20250307	103000	2094990	2955	2955	2955	2955	0
508	20250307	102900	2094990	2955	2955	2955	2955	0
509	20250307	102800	2094990	2955	2955	2955	2955	0
510	20250307	102700	2094990	2955	2955	2955	2955	6
511	20250307	102600	2077260	2955	2955	2955	2955	0
512	20250307	102500	2077260	2955	2955	2955	2955	0
513	20250307	102400	2077260	2955	2955	2955	2955	0
514	20250307	102300	2077260	2955	2955	2955	2955	0
515	20250307	102200	2077260	2955	2955	2955	2955	0
516	20250307	102100	2077260	2955	2955	2955	2955	0
517	20250307	102000	2077260	2955	2955	2955	2955	0
518	20250307	101900	2077260	2955	2955	2955	2955	0
519	20250307	101800	2077260	2955	2955	2955	2955	0
520	20250307	101700	2077260	2955	2955	2955	2955	0
521	20250307	101600	2077260	2955	2955	2955	2955	0
522	20250307	101500	2077260	2955	2955	2955	2955	0
523	20250307	101400	2077260	2955	2955	2955	2955	0
524	20250307	101300	2077260	2955	2955	2955	2955	0
525	20250307	101200	2077260	2955	2955	2955	2955	0
526	20250307	101100	2077260	2955	2955	2955	2955	0
527	20250307	101000	2077260	2955	2955	2955	2955	0
528	20250307	100900	2077260	2955	2955	2955	2955	0
529	20250307	100800	2077260	2955	2955	2955	2955	0
530	20250307	100700	2077260	2955	2955	2955	2955	9
531	20250307	100600	2050665	2995	2995	2995	2995	0
532	20250307	100500	2050665	2995	2995	2995	2995	0
533	20250307	100400	2050665	2995	2995	2995	2995	0
534	20250307	100300	2050665	2995	2995	2995	2995	0
535	20250307	100200	2050665	2995	2995	2995	2995	0
536	20250307	100100	2050665	2995	2995	2995	2995	0
537	20250307	100000	2050665	2995	2995	2995	2995	0
538	20250307	095900	2050665	2995	2995	2995	2995	0
539	20250307	095800	2050665	2995	2995	2995	2995	0
540	20250307	095700	2050665	2995	2995	2995	2995	0
541	20250307	095600	2050665	2995	2995	2995	2995	0
542	20250307	095500	2050665	2995	2995	2995	2995	4
543	20250307	095400	2038685	2995	2995	2995	2995	0
544	20250307	095300	2038685	2995	2995	2995	2995	0
545	20250307	095200	2038685	2995	2995	2995	2995	0
546	20250307	095100	2038685	2995	2995	2995	2995	0
547	20250307	095000	2038685	2995	2995	2995	2995	1
548	20250307	094900	2035690	2985	2985	2985	2985	0
549	20250307	094800	2035690	2985	2985	2985	2985	0
550	20250307	094700	2035690	2985	2985	2985	2985	0
551	20250307	094600	2035690	2985	2985	2985	2985	0
552	20250307	094500	2035690	2985	2985	2985	2985	0
553	20250307	094400	2035690	2985	2985	2985	2985	0
554	20250307	094300	2035690	2985	2985	2985	2985	0
555	20250307	094200	2035690	2985	2985	2985	2985	679
556	20250307	094100	8875	2985	2985	2985	2985	0
557	20250307	094000	8875	2985	2985	2985	2985	0
558	20250307	093900	8875	2985	2985	2985	2985	0
559	20250307	093800	8875	2985	2985	2985	2985	0
560	20250307	093700	8875	2985	2985	2985	2985	0
561	20250307	093600	8875	2985	2985	2985	2985	0
562	20250307	093500	8875	2985	2985	2985	2985	0
563	20250307	093400	8875	2985	2985	2985	2985	0
564	20250307	093300	8875	2985	2985	2985	2985	0
565	20250307	093200	8875	2985	2985	2985	2985	0
566	20250307	093100	8875	2985	2985	2985	2985	0
567	20250307	093000	8875	2985	2985	2985	2985	0
568	20250307	092900	8875	2985	2985	2985	2985	0
569	20250307	092800	8875	2985	2985	2985	2985	0
570	20250307	092700	8875	2985	2985	2985	2985	0
571	20250307	092600	8875	2985	2985	2985	2985	0
572	20250307	092500	8875	2985	2985	2985	2985	0
573	20250307	092400	8875	2985	2985	2985	2985	0
574	20250307	092300	8875	2985	2985	2985	2985	0
575	20250307	092200	8875	2985	2985	2985	2985	0
576	20250307	092100	8875	2985	2985	2985	2985	0
577	20250307	092000	8875	2985	2985	2985	2985	0
578	20250307	091900	8875	2985	2985	2985	2985	0
579	20250307	091800	8875	2985	2985	2985	2985	0
580	20250307	091700	8875	2985	2985	2985	2985	1
581	20250307	091600	5890	2945	2945	2945	2945	0
582	20250307	091500	5890	2945	2945	2945	2945	0
583	20250307	091400	5890	2945	2945	2945	2945	0
584	20250307	091300	5890	2945	2945	2945	2945	0
585	20250307	091200	5890	2945	2945	2945	2945	0
586	20250307	091100	5890	2945	2945	2945	2945	0
587	20250307	091000	5890	2945	2945	2945	2945	0
588	20250307	090900	5890	2945	2945	2945	2945	0
589	20250307	090800	5890	2945	2945	2945	2945	0
590	20250307	090700	5890	2945	2945	2945	2945	0
591	20250307	090600	5890	2945	2945	2945	2945	0
592	20250307	090500	5890	2945	2945	2945	2945	0
593	20250307	090400	5890	2945	2945	2945	2945	0
594	20250307	090300	5890	2945	2945	2945	2945	0
595	20250307	090200	5890	2945	2945	2945	2945	0
596	20250307	090100	5890	2945	2945	2945	2945	0
597	20250307	090000	5890	2945	2945	2945	2945	2