KissMeData/102950/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	201500	12271070	2495	2495	2495	2495	100
3	20250319	201400	12271070	2495	2495	2495	2495	0
4	20250319	201300	12271070	2495	2495	2495	2495	0
5	20250319	201200	12271070	2495	2495	2495	2495	0
6	20250319	201100	12271070	2495	2495	2495	2495	0
7	20250319	201000	12271070	2495	2495	2495	2495	0
8	20250319	200900	12271070	2495	2495	2495	2495	0
9	20250319	200800	12271070	2495	2495	2495	2495	0
10	20250319	200700	12271070	2495	2495	2495	2495	0
11	20250319	200600	12271070	2495	2495	2495	2495	0
12	20250319	200500	12271070	2495	2495	2495	2495	0
13	20250319	200400	12271070	2495	2495	2495	2495	0
14	20250319	200300	12271070	2495	2495	2495	2495	0
15	20250319	200200	12271070	2495	2495	2495	2495	0
16	20250319	200100	12271070	2495	2495	2495	2495	0
17	20250319	200000	12271070	2495	2495	2495	2495	0
18	20250319	195900	12271070	2495	2495	2495	2495	0
19	20250319	195800	12271070	2495	2495	2495	2495	0
20	20250319	195700	12271070	2495	2495	2495	2495	0
21	20250319	195600	12271070	2495	2495	2495	2495	0
22	20250319	195500	12271070	2495	2495	2495	2495	0
23	20250319	195400	12271070	2495	2495	2495	2495	0
24	20250319	195300	12271070	2495	2495	2495	2495	0
25	20250319	195200	12271070	2495	2495	2495	2495	0
26	20250319	195100	12271070	2495	2495	2495	2495	0
27	20250319	195000	12271070	2495	2495	2495	2495	0
28	20250319	194900	12271070	2495	2495	2495	2495	0
29	20250319	194800	12271070	2495	2495	2495	2495	0
30	20250319	194700	12271070	2495	2495	2495	2495	0
31	20250319	194600	12271070	2495	2495	2495	2495	0
32	20250319	194500	12271070	2495	2495	2495	2495	100
33	20250319	194400	12271070	2495	2495	2495	2495	0
34	20250319	194300	12271070	2495	2495	2495	2495	0
35	20250319	194200	12271070	2495	2495	2495	2495	0
36	20250319	194100	12271070	2495	2495	2495	2495	0
37	20250319	194000	12271070	2495	2495	2495	2495	0
38	20250319	193900	12271070	2495	2495	2495	2495	0
39	20250319	193800	12271070	2495	2495	2495	2495	0
40	20250319	193700	12271070	2495	2495	2495	2495	0
41	20250319	193600	12271070	2495	2495	2495	2495	0
42	20250319	193500	12271070	2495	2495	2495	2495	0
43	20250319	193400	12271070	2495	2495	2495	2495	0
44	20250319	193300	12271070	2495	2495	2495	2495	0
45	20250319	193200	12271070	2495	2495	2495	2495	0
46	20250319	193100	12271070	2495	2495	2495	2495	0
47	20250319	193000	12271070	2495	2495	2495	2495	0
48	20250319	192900	12271070	2495	2495	2495	2495	0
49	20250319	192800	12271070	2495	2495	2495	2495	0
50	20250319	192700	12271070	2495	2495	2495	2495	0
51	20250319	192600	12271070	2495	2495	2495	2495	0
52	20250319	192500	12271070	2495	2495	2495	2495	0
53	20250319	192400	12271070	2495	2495	2495	2495	0
54	20250319	192300	12271070	2495	2495	2495	2495	0
55	20250319	192200	12271070	2495	2495	2495	2495	0
56	20250319	192100	12271070	2495	2495	2495	2495	0
57	20250319	192000	12271070	2495	2495	2495	2495	0
58	20250319	191900	12271070	2495	2495	2495	2495	0
59	20250319	191800	12271070	2495	2495	2495	2495	0
60	20250319	191700	12271070	2495	2495	2495	2495	0
61	20250319	191600	12271070	2495	2495	2495	2495	0
62	20250319	191500	12271070	2495	2495	2495	2495	100
63	20250319	191400	12271070	2495	2495	2495	2495	0
64	20250319	191300	12271070	2495	2495	2495	2495	0
65	20250319	191200	12271070	2495	2495	2495	2495	0
66	20250319	191100	12271070	2495	2495	2495	2495	0
67	20250319	191000	12271070	2495	2495	2495	2495	0
68	20250319	190900	12271070	2495	2495	2495	2495	0
69	20250319	190800	12271070	2495	2495	2495	2495	0
70	20250319	190700	12271070	2495	2495	2495	2495	0
71	20250319	190600	12271070	2495	2495	2495	2495	0
72	20250319	190500	12271070	2495	2495	2495	2495	0
73	20250319	190400	12271070	2495	2495	2495	2495	0
74	20250319	190300	12271070	2495	2495	2495	2495	0
75	20250319	190200	12271070	2495	2495	2495	2495	0
76	20250319	190100	12271070	2495	2495	2495	2495	0
77	20250319	190000	12271070	2495	2495	2495	2495	0
78	20250319	185900	12271070	2495	2495	2495	2495	0
79	20250319	185800	12271070	2495	2495	2495	2495	0
80	20250319	185700	12271070	2495	2495	2495	2495	0
81	20250319	185600	12271070	2495	2495	2495	2495	0
82	20250319	185500	12271070	2495	2495	2495	2495	0
83	20250319	185400	12271070	2495	2495	2495	2495	0
84	20250319	185300	12271070	2495	2495	2495	2495	0
85	20250319	185200	12271070	2495	2495	2495	2495	0
86	20250319	185100	12271070	2495	2495	2495	2495	0
87	20250319	185000	12271070	2495	2495	2495	2495	0
88	20250319	184900	12271070	2495	2495	2495	2495	0
89	20250319	184800	12271070	2495	2495	2495	2495	0
90	20250319	184700	12271070	2495	2495	2495	2495	0
91	20250319	184600	12271070	2495	2495	2495	2495	0
92	20250319	184500	12271070	2495	2495	2495	2495	100
93	20250319	184400	12271070	2495	2495	2495	2495	0
94	20250319	184300	12271070	2495	2495	2495	2495	0
95	20250319	184200	12271070	2495	2495	2495	2495	0
96	20250319	184100	12271070	2495	2495	2495	2495	0
97	20250319	184000	12271070	2495	2495	2495	2495	0
98	20250319	183900	12271070	2495	2495	2495	2495	0
99	20250319	183800	12271070	2495	2495	2495	2495	0
100	20250319	183700	12271070	2495	2495	2495	2495	0
101	20250319	183600	12271070	2495	2495	2495	2495	0
102	20250319	183500	12271070	2495	2495	2495	2495	0
103	20250319	183400	12271070	2495	2495	2495	2495	0
104	20250319	183300	12271070	2495	2495	2495	2495	0
105	20250319	183200	12271070	2495	2495	2495	2495	0
106	20250319	183100	12271070	2495	2495	2495	2495	0
107	20250319	183000	12271070	2495	2495	2495	2495	0
108	20250319	182900	12271070	2495	2495	2495	2495	0
109	20250319	182800	12271070	2495	2495	2495	2495	0
110	20250319	182700	12271070	2495	2495	2495	2495	0
111	20250319	182600	12271070	2495	2495	2495	2495	0
112	20250319	182500	12271070	2495	2495	2495	2495	0
113	20250319	182400	12271070	2495	2495	2495	2495	0
114	20250319	182300	12271070	2495	2495	2495	2495	0
115	20250319	182200	12271070	2495	2495	2495	2495	0
116	20250319	182100	12271070	2495	2495	2495	2495	0
117	20250319	182000	12271070	2495	2495	2495	2495	0
118	20250319	181900	12271070	2495	2495	2495	2495	0
119	20250319	181800	12271070	2495	2495	2495	2495	0
120	20250319	181700	12271070	2495	2495	2495	2495	0
121	20250319	181600	12271070	2495	2495	2495	2495	0
122	20250319	181500	12271070	2495	2495	2495	2495	100
123	20250319	181400	12271070	2495	2495	2495	2495	0
124	20250319	181300	12271070	2495	2495	2495	2495	0
125	20250319	181200	12271070	2495	2495	2495	2495	0
126	20250319	181100	12271070	2495	2495	2495	2495	0
127	20250319	181000	12271070	2495	2495	2495	2495	0
128	20250319	180900	12271070	2495	2495	2495	2495	0
129	20250319	180800	12271070	2495	2495	2495	2495	0
130	20250319	180700	12271070	2495	2495	2495	2495	0
131	20250319	180600	12271070	2495	2495	2495	2495	0
132	20250319	180500	12271070	2495	2495	2495	2495	0
133	20250319	180400	12271070	2495	2495	2495	2495	0
134	20250319	180300	12271070	2495	2495	2495	2495	0
135	20250319	180200	12271070	2495	2495	2495	2495	0
136	20250319	180100	12271070	2495	2495	2495	2495	0
137	20250319	180000	12271070	2495	2495	2495	2495	0
138	20250319	175900	12271070	2495	2495	2495	2495	0
139	20250319	175800	12271070	2495	2495	2495	2495	0
140	20250319	175700	12271070	2495	2495	2495	2495	0
141	20250319	175600	12271070	2495	2495	2495	2495	0
142	20250319	175500	12271070	2495	2495	2495	2495	0
143	20250319	175400	12271070	2495	2495	2495	2495	0
144	20250319	175300	12271070	2495	2495	2495	2495	0
145	20250319	175200	12271070	2495	2495	2495	2495	0
146	20250319	175100	12271070	2495	2495	2495	2495	0
147	20250319	175000	12271070	2495	2495	2495	2495	0
148	20250319	174900	12271070	2495	2495	2495	2495	0
149	20250319	174800	12271070	2495	2495	2495	2495	0
150	20250319	174700	12271070	2495	2495	2495	2495	0
151	20250319	174600	12271070	2495	2495	2495	2495	0
152	20250319	174500	12271070	2495	2495	2495	2495	100
153	20250319	174400	12271070	2495	2495	2495	2495	0
154	20250319	174300	12271070	2495	2495	2495	2495	0
155	20250319	174200	12271070	2495	2495	2495	2495	0
156	20250319	174100	12271070	2495	2495	2495	2495	0
157	20250319	174000	12271070	2495	2495	2495	2495	0
158	20250319	173900	12271070	2495	2495	2495	2495	0
159	20250319	173800	12271070	2495	2495	2495	2495	0
160	20250319	173700	12271070	2495	2495	2495	2495	0
161	20250319	173600	12271070	2495	2495	2495	2495	0
162	20250319	173500	12271070	2495	2495	2495	2495	0
163	20250319	173400	12271070	2495	2495	2495	2495	0
164	20250319	173300	12271070	2495	2495	2495	2495	0
165	20250319	173200	12271070	2495	2495	2495	2495	0
166	20250319	173100	12271070	2495	2495	2495	2495	0
167	20250319	173000	12271070	2495	2495	2495	2495	0
168	20250319	172900	12271070	2495	2495	2495	2495	0
169	20250319	172800	12271070	2495	2495	2495	2495	0
170	20250319	172700	12271070	2495	2495	2495	2495	0
171	20250319	172600	12271070	2495	2495	2495	2495	0
172	20250319	172500	12271070	2495	2495	2495	2495	0
173	20250319	172400	12271070	2495	2495	2495	2495	0
174	20250319	172300	12271070	2495	2495	2495	2495	0
175	20250319	172200	12271070	2495	2495	2495	2495	0
176	20250319	172100	12271070	2495	2495	2495	2495	0
177	20250319	172000	12271070	2495	2495	2495	2495	0
178	20250319	171900	12271070	2495	2495	2495	2495	0
179	20250319	171800	12271070	2495	2495	2495	2495	0
180	20250319	171700	12271070	2495	2495	2495	2495	0
181	20250319	171600	12271070	2495	2495	2495	2495	0
182	20250319	171500	12271070	2495	2495	2495	2495	100
183	20250319	171400	12271070	2495	2495	2495	2495	0
184	20250319	171300	12271070	2495	2495	2495	2495	0
185	20250319	171200	12271070	2495	2495	2495	2495	0
186	20250319	171100	12271070	2495	2495	2495	2495	0
187	20250319	171000	12271070	2495	2495	2495	2495	0
188	20250319	170900	12271070	2495	2495	2495	2495	0
189	20250319	170800	12271070	2495	2495	2495	2495	0
190	20250319	170700	12271070	2495	2495	2495	2495	0
191	20250319	170600	12271070	2495	2495	2495	2495	0
192	20250319	170500	12271070	2495	2495	2495	2495	0
193	20250319	170400	12271070	2495	2495	2495	2495	0
194	20250319	170300	12271070	2495	2495	2495	2495	0
195	20250319	170200	12271070	2495	2495	2495	2495	0
196	20250319	170100	12271070	2495	2495	2495	2495	0
197	20250319	170000	12271070	2495	2495	2495	2495	0
198	20250319	165900	12271070	2495	2495	2495	2495	0
199	20250319	165800	12271070	2495	2495	2495	2495	0
200	20250319	165700	12271070	2495	2495	2495	2495	0
201	20250319	165600	12271070	2495	2495	2495	2495	0
202	20250319	165500	12271070	2495	2495	2495	2495	0
203	20250319	165400	12271070	2495	2495	2495	2495	0
204	20250319	165300	12271070	2495	2495	2495	2495	0
205	20250319	165200	12271070	2495	2495	2495	2495	0
206	20250319	165100	12271070	2495	2495	2495	2495	0
207	20250319	165000	12271070	2495	2495	2495	2495	0
208	20250319	164900	12271070	2495	2495	2495	2495	0
209	20250319	164800	12271070	2495	2495	2495	2495	0
210	20250319	164700	12271070	2495	2495	2495	2495	0
211	20250319	164600	12271070	2495	2495	2495	2495	0
212	20250319	164500	12271070	2495	2495	2495	2495	100
213	20250319	164400	12271070	2495	2495	2495	2495	0
214	20250319	164300	12271070	2495	2495	2495	2495	0
215	20250319	164200	12271070	2495	2495	2495	2495	0
216	20250319	164100	12271070	2495	2495	2495	2495	0
217	20250319	164000	12271070	2495	2495	2495	2495	0
218	20250319	163900	12271070	2495	2495	2495	2495	0
219	20250319	163800	12271070	2495	2495	2495	2495	0
220	20250319	163700	12271070	2495	2495	2495	2495	0
221	20250319	163600	12271070	2495	2495	2495	2495	0
222	20250319	163500	12271070	2495	2495	2495	2495	0
223	20250319	163400	12271070	2495	2495	2495	2495	0
224	20250319	163300	12271070	2495	2495	2495	2495	0
225	20250319	163200	12271070	2495	2495	2495	2495	0
226	20250319	163100	12271070	2495	2495	2495	2495	0
227	20250319	163000	12271070	2495	2495	2495	2495	0
228	20250319	162900	12271070	2495	2495	2495	2495	0
229	20250319	162800	12271070	2495	2495	2495	2495	0
230	20250319	162700	12271070	2495	2495	2495	2495	0
231	20250319	162600	12271070	2495	2495	2495	2495	0
232	20250319	162500	12271070	2495	2495	2495	2495	0
233	20250319	162400	12271070	2495	2495	2495	2495	0
234	20250319	162300	12271070	2495	2495	2495	2495	0
235	20250319	162200	12271070	2495	2495	2495	2495	0
236	20250319	162100	12271070	2495	2495	2495	2495	0
237	20250319	162000	12271070	2495	2495	2495	2495	0
238	20250319	161900	12271070	2495	2495	2495	2495	0
239	20250319	161800	12271070	2495	2495	2495	2495	0
240	20250319	161700	12271070	2495	2495	2495	2495	0
241	20250319	161600	12271070	2495	2495	2495	2495	0
242	20250319	161500	12271070	2495	2495	2495	2495	100
243	20250319	161400	12271070	2495	2495	2495	2495	0
244	20250319	161300	12271070	2495	2495	2495	2495	0
245	20250319	161200	12271070	2495	2495	2495	2495	0
246	20250319	161100	12271070	2495	2495	2495	2495	0
247	20250319	161000	12271070	2495	2495	2495	2495	0
248	20250319	160900	12271070	2495	2495	2495	2495	0
249	20250319	160800	12271070	2495	2495	2495	2495	0
250	20250319	160700	12271070	2495	2495	2495	2495	0
251	20250319	160600	12271070	2495	2495	2495	2495	0
252	20250319	160500	12271070	2495	2495	2495	2495	0
253	20250319	160400	12271070	2495	2495	2495	2495	0
254	20250319	160300	12271070	2495	2495	2495	2495	0
255	20250319	160200	12271070	2495	2495	2495	2495	0
256	20250319	160100	12271070	2495	2495	2495	2495	0
257	20250319	160000	12271070	2495	2495	2495	2495	0
258	20250319	155900	12271070	2495	2495	2495	2495	0
259	20250319	155800	12271070	2495	2495	2495	2495	0
260	20250319	155700	12271070	2495	2495	2495	2495	0
261	20250319	155600	12271070	2495	2495	2495	2495	0
262	20250319	155500	12271070	2495	2495	2495	2495	0
263	20250319	155400	12271070	2495	2495	2495	2495	0
264	20250319	155300	12271070	2495	2495	2495	2495	0
265	20250319	155200	12271070	2495	2495	2495	2495	0
266	20250319	155100	12271070	2495	2495	2495	2495	0
267	20250319	155000	12271070	2495	2495	2495	2495	0
268	20250319	154900	12271070	2495	2495	2495	2495	0
269	20250319	154800	12271070	2495	2495	2495	2495	0
270	20250319	154700	12271070	2495	2495	2495	2495	0
271	20250319	154600	12271070	2495	2495	2495	2495	0
272	20250319	154500	12271070	2495	2495	2495	2495	100
273	20250319	154400	12271070	2495	2495	2495	2495	0
274	20250319	154300	12271070	2495	2495	2495	2495	0
275	20250319	154200	12271070	2495	2495	2495	2495	0
276	20250319	154100	12271070	2495	2495	2495	2495	0
277	20250319	154000	12271070	2495	2495	2495	2495	0
278	20250319	153900	12271070	2495	2495	2495	2495	0
279	20250319	153800	12271070	2495	2495	2495	2495	0
280	20250319	153700	12271070	2495	2495	2495	2495	0
281	20250319	153600	12271070	2495	2495	2495	2495	0
282	20250319	153500	12271070	2495	2495	2495	2495	0
283	20250319	153400	12271070	2495	2495	2495	2495	0
284	20250319	153300	12271070	2495	2495	2495	2495	0
285	20250319	153200	12271070	2495	2495	2495	2495	0
286	20250319	153100	12271070	2495	2495	2495	2495	0
287	20250319	153000	12271070	2495	2495	2495	2495	100
288	20250319	152900	12021570	2490	2490	2490	2490	0
289	20250319	152800	12021570	2490	2490	2490	2490	0
290	20250319	152700	12021570	2490	2490	2490	2490	0
291	20250319	152600	12021570	2490	2490	2490	2490	0
292	20250319	152500	12021570	2490	2490	2490	2490	0
293	20250319	152400	12021570	2490	2490	2490	2490	0
294	20250319	152300	12021570	2490	2490	2490	2490	0
295	20250319	152200	12021570	2490	2490	2490	2490	0
296	20250319	152100	12021570	2490	2490	2490	2490	0
297	20250319	152000	12021570	2490	2490	2490	2490	0
298	20250319	151900	12021570	2490	2490	2490	2490	0
299	20250319	151800	12021570	2490	2490	2490	2490	0
300	20250319	151700	12021570	2490	2490	2490	2490	0
301	20250319	151600	12021570	2490	2490	2490	2490	0
302	20250319	151500	12021570	2490	2490	2490	2490	0
303	20250319	151400	12021570	2490	2490	2490	2490	0
304	20250319	151300	12021570	2490	2490	2490	2490	0
305	20250319	151200	12021570	2490	2490	2490	2490	0
306	20250319	151100	12021570	2490	2490	2490	2490	0
307	20250319	151000	12021570	2490	2490	2490	2490	0
308	20250319	150900	12021570	2490	2490	2490	2490	0
309	20250319	150800	12021570	2490	2490	2490	2490	0
310	20250319	150700	12021570	2490	2490	2490	2490	100
311	20250319	150600	11772570	2500	2500	2500	2500	0
312	20250319	150500	11772570	2500	2500	2500	2500	0
313	20250319	150400	11772570	2500	2500	2500	2500	0
314	20250319	150300	11772570	2500	2500	2500	2500	0
315	20250319	150200	11772570	2500	2500	2500	2500	0
316	20250319	150100	11772570	2500	2500	2500	2500	0
317	20250319	150000	11772570	2500	2500	2500	2500	0
318	20250319	145900	11772570	2500	2500	2500	2500	0
319	20250319	145800	11772570	2500	2500	2500	2500	0
320	20250319	145700	11772570	2500	2500	2500	2500	0
321	20250319	145600	11772570	2500	2500	2500	2500	0
322	20250319	145500	11772570	2500	2500	2500	2500	0
323	20250319	145400	11772570	2500	2500	2500	2500	0
324	20250319	145300	11772570	2500	2500	2500	2500	0
325	20250319	145200	11772570	2500	2500	2500	2500	0
326	20250319	145100	11772570	2500	2500	2500	2500	0
327	20250319	145000	11772570	2500	2500	2500	2500	0
328	20250319	144900	11772570	2500	2500	2500	2500	0
329	20250319	144800	11772570	2500	2500	2500	2500	1
330	20250319	144700	11770070	2500	2500	2500	2500	0
331	20250319	144600	11770070	2500	2500	2500	2500	0
332	20250319	144500	11770070	2500	2500	2500	2500	0
333	20250319	144400	11770070	2500	2500	2500	2500	0
334	20250319	144300	11770070	2500	2500	2500	2500	0
335	20250319	144200	11770070	2500	2500	2500	2500	0
336	20250319	144100	11770070	2500	2500	2500	2500	0
337	20250319	144000	11770070	2500	2500	2500	2500	0
338	20250319	143900	11770070	2500	2500	2500	2500	0
339	20250319	143800	11770070	2500	2500	2500	2500	0
340	20250319	143700	11770070	2500	2500	2500	2500	0
341	20250319	143600	11770070	2500	2500	2500	2500	0
342	20250319	143500	11770070	2500	2500	2500	2500	0
343	20250319	143400	11770070	2500	2500	2500	2500	0
344	20250319	143300	11770070	2500	2500	2500	2500	0
345	20250319	143200	11770070	2500	2500	2500	2500	0
346	20250319	143100	11770070	2500	2500	2500	2500	0
347	20250319	143000	11770070	2500	2500	2500	2500	0
348	20250319	142900	11770070	2500	2500	2500	2500	0
349	20250319	142800	11770070	2500	2500	2500	2500	0
350	20250319	142700	11770070	2500	2500	2500	2500	0
351	20250319	142600	11770070	2500	2500	2500	2500	0
352	20250319	142500	11770070	2500	2500	2500	2500	0
353	20250319	142400	11770070	2500	2500	2500	2500	0
354	20250319	142300	11770070	2500	2500	2500	2500	0
355	20250319	142200	11770070	2500	2500	2500	2500	0
356	20250319	142100	11770070	2500	2500	2500	2500	0
357	20250319	142000	11770070	2500	2500	2500	2500	0
358	20250319	141900	11770070	2500	2500	2500	2500	20
359	20250319	141800	11720070	2500	2500	2500	2500	0
360	20250319	141700	11720070	2500	2500	2500	2500	0
361	20250319	141600	11720070	2500	2500	2500	2500	0
362	20250319	141500	11720070	2500	2500	2500	2500	0
363	20250319	141400	11720070	2500	2500	2500	2500	0
364	20250319	141300	11720070	2500	2500	2500	2500	0
365	20250319	141200	11720070	2500	2500	2500	2500	0
366	20250319	141100	11720070	2500	2500	2500	2500	0
367	20250319	141000	11720070	2500	2500	2500	2500	0
368	20250319	140900	11720070	2500	2500	2500	2500	0
369	20250319	140800	11720070	2500	2500	2500	2500	0
370	20250319	140700	11720070	2500	2500	2500	2500	0
371	20250319	140600	11720070	2500	2500	2500	2500	0
372	20250319	140500	11720070	2500	2500	2500	2500	0
373	20250319	140400	11720070	2500	2500	2500	2500	0
374	20250319	140300	11720070	2500	2500	2500	2500	0
375	20250319	140200	11720070	2500	2495	2500	2495	1000
376	20250319	140100	9220455	2460	2460	2460	2460	0
377	20250319	140000	9220455	2460	2460	2460	2460	0
378	20250319	135900	9220455	2460	2460	2460	2460	0
379	20250319	135800	9220455	2460	2460	2460	2460	0
380	20250319	135700	9220455	2460	2460	2460	2460	0
381	20250319	135600	9220455	2460	2460	2460	2460	0
382	20250319	135500	9220455	2460	2460	2460	2460	0
383	20250319	135400	9220455	2460	2460	2460	2460	0
384	20250319	135300	9220455	2460	2460	2460	2460	0
385	20250319	135200	9220455	2460	2460	2460	2460	0
386	20250319	135100	9220455	2460	2460	2460	2460	0
387	20250319	135000	9220455	2460	2460	2460	2460	0
388	20250319	134900	9220455	2460	2460	2460	2460	0
389	20250319	134800	9220455	2460	2460	2460	2460	0
390	20250319	134700	9220455	2460	2460	2460	2460	0
391	20250319	134600	9220455	2460	2460	2460	2460	0
392	20250319	134500	9220455	2460	2460	2460	2460	0
393	20250319	134400	9220455	2460	2470	2470	2460	80
394	20250319	134300	9023630	2500	2500	2500	2500	0
395	20250319	134200	9023630	2500	2500	2500	2500	0
396	20250319	134100	9023630	2500	2500	2500	2500	0
397	20250319	134000	9023630	2500	2500	2500	2500	0
398	20250319	133900	9023630	2500	2500	2500	2500	0
399	20250319	133800	9023630	2500	2500	2500	2500	0
400	20250319	133700	9023630	2500	2500	2500	2500	0
401	20250319	133600	9023630	2500	2500	2500	2500	0
402	20250319	133500	9023630	2500	2500	2500	2500	0
403	20250319	133400	9023630	2500	2500	2500	2500	0
404	20250319	133300	9023630	2500	2500	2500	2500	0
405	20250319	133200	9023630	2500	2500	2500	2500	0
406	20250319	133100	9023630	2500	2500	2500	2500	0
407	20250319	133000	9023630	2500	2500	2500	2500	0
408	20250319	132900	9023630	2500	2500	2500	2500	0
409	20250319	132800	9023630	2500	2500	2500	2500	0
410	20250319	132700	9023630	2500	2500	2500	2500	0
411	20250319	132600	9023630	2500	2500	2500	2500	0
412	20250319	132500	9023630	2500	2500	2500	2500	0
413	20250319	132400	9023630	2500	2500	2500	2500	0
414	20250319	132300	9023630	2500	2500	2500	2500	0
415	20250319	132200	9023630	2500	2500	2500	2500	0
416	20250319	132100	9023630	2500	2500	2500	2500	0
417	20250319	132000	9023630	2500	2500	2500	2500	0
418	20250319	131900	9023630	2500	2500	2500	2500	0
419	20250319	131800	9023630	2500	2500	2500	2500	0
420	20250319	131700	9023630	2500	2500	2500	2500	0
421	20250319	131600	9023630	2500	2500	2500	2500	0
422	20250319	131500	9023630	2500	2500	2500	2500	0
423	20250319	131400	9023630	2500	2500	2500	2500	0
424	20250319	131300	9023630	2500	2500	2500	2500	0
425	20250319	131200	9023630	2500	2500	2500	2500	0
426	20250319	131100	9023630	2500	2500	2500	2500	0
427	20250319	131000	9023630	2500	2500	2500	2500	0
428	20250319	130900	9023630	2500	2500	2500	2500	0
429	20250319	130800	9023630	2500	2500	2500	2500	0
430	20250319	130700	9023630	2500	2500	2500	2500	0
431	20250319	130600	9023630	2500	2500	2500	2500	0
432	20250319	130500	9023630	2500	2500	2500	2500	0
433	20250319	130400	9023630	2500	2500	2500	2500	0
434	20250319	130300	9023630	2500	2500	2500	2500	0
435	20250319	130200	9023630	2500	2500	2500	2500	10
436	20250319	130100	8998630	2500	2500	2500	2500	0
437	20250319	130000	8998630	2500	2500	2500	2500	0
438	20250319	125900	8998630	2500	2500	2500	2500	0
439	20250319	125800	8998630	2500	2500	2500	2500	0
440	20250319	125700	8998630	2500	2500	2500	2500	0
441	20250319	125600	8998630	2500	2500	2500	2500	0
442	20250319	125500	8998630	2500	2500	2500	2500	0
443	20250319	125400	8998630	2500	2500	2500	2500	0
444	20250319	125300	8998630	2500	2500	2500	2500	0
445	20250319	125200	8998630	2500	2500	2500	2500	0
446	20250319	125100	8998630	2500	2500	2500	2500	0
447	20250319	125000	8998630	2500	2500	2500	2500	1
448	20250319	124900	8996130	2500	2500	2500	2500	0
449	20250319	124800	8996130	2500	2500	2500	2500	0
450	20250319	124700	8996130	2500	2500	2500	2500	0
451	20250319	124600	8996130	2500	2500	2500	2500	0
452	20250319	124500	8996130	2500	2500	2500	2500	0
453	20250319	124400	8996130	2500	2500	2500	2500	0
454	20250319	124300	8996130	2500	2500	2500	2500	0
455	20250319	124200	8996130	2500	2500	2500	2500	0
456	20250319	124100	8996130	2500	2500	2500	2500	0
457	20250319	124000	8996130	2500	2500	2500	2500	0
458	20250319	123900	8996130	2500	2500	2500	2500	0
459	20250319	123800	8996130	2500	2500	2500	2500	0
460	20250319	123700	8996130	2500	2500	2500	2500	0
461	20250319	123600	8996130	2500	2500	2500	2500	0
462	20250319	123500	8996130	2500	2500	2500	2500	0
463	20250319	123400	8996130	2500	2500	2500	2500	0
464	20250319	123300	8996130	2500	2500	2500	2500	0
465	20250319	123200	8996130	2500	2500	2500	2500	0
466	20250319	123100	8996130	2500	2500	2500	2500	0
467	20250319	123000	8996130	2500	2500	2500	2500	0
468	20250319	122900	8996130	2500	2500	2500	2500	0
469	20250319	122800	8996130	2500	2500	2500	2500	0
470	20250319	122700	8996130	2500	2500	2500	2500	0
471	20250319	122600	8996130	2500	2500	2500	2500	0
472	20250319	122500	8996130	2500	2500	2500	2500	0
473	20250319	122400	8996130	2500	2500	2500	2500	0
474	20250319	122300	8996130	2500	2500	2500	2500	0
475	20250319	122200	8996130	2500	2500	2500	2500	0
476	20250319	122100	8996130	2500	2500	2500	2500	0
477	20250319	122000	8996130	2500	2500	2500	2500	0
478	20250319	121900	8996130	2500	2500	2500	2500	0
479	20250319	121800	8996130	2500	2500	2500	2500	0
480	20250319	121700	8996130	2500	2500	2500	2500	0
481	20250319	121600	8996130	2500	2500	2500	2500	0
482	20250319	121500	8996130	2500	2500	2500	2500	0
483	20250319	121400	8996130	2500	2500	2500	2500	0
484	20250319	121300	8996130	2500	2500	2500	2500	0
485	20250319	121200	8996130	2500	2500	2500	2500	0
486	20250319	121100	8996130	2500	2500	2500	2500	0
487	20250319	121000	8996130	2500	2500	2500	2500	0
488	20250319	120900	8996130	2500	2500	2500	2500	0
489	20250319	120800	8996130	2500	2500	2500	2500	0
490	20250319	120700	8996130	2500	2500	2500	2500	0
491	20250319	120600	8996130	2500	2500	2500	2500	0
492	20250319	120500	8996130	2500	2500	2500	2500	0
493	20250319	120400	8996130	2500	2500	2500	2500	0
494	20250319	120300	8996130	2500	2500	2500	2500	0
495	20250319	120200	8996130	2500	2500	2500	2500	0
496	20250319	120100	8996130	2500	2500	2500	2500	0
497	20250319	120000	8996130	2500	2500	2500	2500	0
498	20250319	115900	8996130	2500	2500	2500	2500	0
499	20250319	115800	8996130	2500	2500	2500	2500	0
500	20250319	115700	8996130	2500	2500	2500	2500	0
501	20250319	115600	8996130	2500	2500	2500	2500	0
502	20250319	115500	8996130	2500	2500	2500	2500	0
503	20250319	115400	8996130	2500	2500	2500	2500	0
504	20250319	115300	8996130	2500	2500	2500	2500	0
505	20250319	115200	8996130	2500	2500	2500	2500	0
506	20250319	115100	8996130	2500	2500	2500	2500	0
507	20250319	115000	8996130	2500	2500	2500	2500	0
508	20250319	114900	8996130	2500	2500	2500	2500	0
509	20250319	114800	8996130	2500	2500	2500	2500	0
510	20250319	114700	8996130	2500	2500	2500	2500	0
511	20250319	114600	8996130	2500	2500	2500	2500	0
512	20250319	114500	8996130	2500	2500	2500	2500	0
513	20250319	114400	8996130	2500	2500	2500	2500	0
514	20250319	114300	8996130	2500	2500	2500	2500	0
515	20250319	114200	8996130	2500	2500	2500	2500	0
516	20250319	114100	8996130	2500	2500	2500	2500	0
517	20250319	114000	8996130	2500	2500	2500	2500	0
518	20250319	113900	8996130	2500	2500	2500	2500	0
519	20250319	113800	8996130	2500	2500	2500	2500	0
520	20250319	113700	8996130	2500	2500	2500	2500	2
521	20250319	113600	8991130	2500	2500	2500	2500	0
522	20250319	113500	8991130	2500	2500	2500	2500	0
523	20250319	113400	8991130	2500	2500	2500	2500	0
524	20250319	113300	8991130	2500	2500	2500	2500	0
525	20250319	113200	8991130	2500	2500	2500	2500	0
526	20250319	113100	8991130	2500	2500	2500	2500	0
527	20250319	113000	8991130	2500	2500	2500	2500	0
528	20250319	112900	8991130	2500	2500	2500	2500	0
529	20250319	112800	8991130	2500	2500	2500	2500	0
530	20250319	112700	8991130	2500	2500	2500	2500	0
531	20250319	112600	8991130	2500	2500	2500	2500	0
532	20250319	112500	8991130	2500	2500	2500	2500	0
533	20250319	112400	8991130	2500	2500	2500	2500	0
534	20250319	112300	8991130	2500	2500	2500	2500	50
535	20250319	112200	8866130	2500	2500	2500	2500	0
536	20250319	112100	8866130	2500	2500	2500	2500	0
537	20250319	112000	8866130	2500	2500	2500	2500	0
538	20250319	111900	8866130	2500	2500	2500	2500	0
539	20250319	111800	8866130	2500	2500	2500	2500	0
540	20250319	111700	8866130	2500	2500	2500	2500	0
541	20250319	111600	8866130	2500	2500	2500	2500	0
542	20250319	111500	8866130	2500	2500	2500	2500	0
543	20250319	111400	8866130	2500	2500	2500	2500	0
544	20250319	111300	8866130	2500	2500	2500	2500	0
545	20250319	111200	8866130	2500	2500	2500	2500	0
546	20250319	111100	8866130	2500	2500	2500	2500	0
547	20250319	111000	8866130	2500	2500	2500	2500	0
548	20250319	110900	8866130	2500	2500	2500	2500	0
549	20250319	110800	8866130	2500	2500	2500	2500	0
550	20250319	110700	8866130	2500	2500	2500	2500	0
551	20250319	110600	8866130	2500	2500	2500	2500	0
552	20250319	110500	8866130	2500	2500	2500	2500	0
553	20250319	110400	8866130	2500	2500	2500	2500	0
554	20250319	110300	8866130	2500	2500	2500	2500	0
555	20250319	110200	8866130	2500	2500	2500	2500	0
556	20250319	110100	8866130	2500	2500	2500	2500	0
557	20250319	110000	8866130	2500	2500	2500	2500	0
558	20250319	105900	8866130	2500	2500	2500	2500	0
559	20250319	105800	8866130	2500	2500	2500	2500	0
560	20250319	105700	8866130	2500	2500	2500	2500	0
561	20250319	105600	8866130	2500	2500	2500	2500	0
562	20250319	105500	8866130	2500	2500	2500	2500	0
563	20250319	105400	8866130	2500	2500	2500	2500	0
564	20250319	105300	8866130	2500	2495	2500	2495	3204
565	20250319	105200	861195	2495	2495	2495	2495	0
566	20250319	105100	861195	2495	2495	2495	2495	0
567	20250319	105000	861195	2495	2495	2495	2495	0
568	20250319	104900	861195	2495	2495	2495	2495	0
569	20250319	104800	861195	2495	2495	2495	2495	0
570	20250319	104700	861195	2495	2495	2495	2495	0
571	20250319	104600	861195	2495	2495	2495	2495	0
572	20250319	104500	861195	2495	2495	2495	2495	0
573	20250319	104400	861195	2495	2495	2495	2495	0
574	20250319	104300	861195	2495	2495	2495	2495	0
575	20250319	104200	861195	2495	2495	2495	2495	18
576	20250319	104100	816285	2495	2495	2495	2495	0
577	20250319	104000	816285	2495	2495	2495	2495	2
578	20250319	103900	811295	2495	2495	2495	2495	0
579	20250319	103800	811295	2495	2495	2495	2495	0
580	20250319	103700	811295	2495	2495	2495	2495	0
581	20250319	103600	811295	2495	2495	2495	2495	100
582	20250319	103500	561795	2495	2495	2495	2495	200
583	20250319	103400	62795	2500	2500	2500	2500	0
584	20250319	103300	62795	2500	2500	2500	2500	0
585	20250319	103200	62795	2500	2500	2500	2500	0
586	20250319	103100	62795	2500	2500	2500	2500	0
587	20250319	103000	62795	2500	2500	2500	2500	0
588	20250319	102900	62795	2500	2500	2500	2500	0
589	20250319	102800	62795	2500	2500	2500	2500	0
590	20250319	102700	62795	2500	2500	2500	2500	0
591	20250319	102600	62795	2500	2500	2500	2500	0
592	20250319	102500	62795	2500	2500	2500	2500	0
593	20250319	102400	62795	2500	2500	2500	2500	0
594	20250319	102300	62795	2500	2500	2500	2500	0
595	20250319	102200	62795	2500	2500	2500	2500	0
596	20250319	102100	62795	2500	2500	2500	2500	0
597	20250319	102000	62795	2500	2500	2500	2500	0
598	20250319	101900	62795	2500	2500	2500	2500	0
599	20250319	101800	62795	2500	2500	2500	2500	0
600	20250319	101700	62795	2500	2500	2500	2500	0
601	20250319	101600	62795	2500	2500	2500	2500	0
602	20250319	101500	62795	2500	2500	2500	2500	0
603	20250319	101400	62795	2500	2500	2500	2500	0
604	20250319	101300	62795	2500	2500	2500	2500	0
605	20250319	101200	62795	2500	2500	2500	2500	0
606	20250319	101100	62795	2500	2500	2500	2500	0
607	20250319	101000	62795	2500	2500	2500	2500	0
608	20250319	100900	62795	2500	2500	2500	2500	0
609	20250319	100800	62795	2500	2500	2500	2500	0
610	20250319	100700	62795	2500	2500	2500	2500	0
611	20250319	100600	62795	2500	2500	2500	2500	0
612	20250319	100500	62795	2500	2500	2500	2500	0
613	20250319	100400	62795	2500	2500	2500	2500	0
614	20250319	100300	62795	2500	2500	2500	2500	0
615	20250319	100200	62795	2500	2500	2500	2500	0
616	20250319	100100	62795	2500	2500	2500	2500	0
617	20250319	100000	62795	2500	2500	2500	2500	0
618	20250319	095900	62795	2500	2500	2500	2500	0
619	20250319	095800	62795	2500	2500	2500	2500	0
620	20250319	095700	62795	2500	2500	2500	2500	0
621	20250319	095600	62795	2500	2500	2500	2500	0
622	20250319	095500	62795	2500	2500	2500	2500	3
623	20250319	095400	55295	2500	2500	2500	2500	7
624	20250319	095300	37795	2500	2500	2500	2500	2
625	20250319	095200	32795	2500	2500	2500	2500	0
626	20250319	095100	32795	2500	2500	2500	2500	0
627	20250319	095000	32795	2500	2500	2500	2500	0
628	20250319	094900	32795	2500	2500	2500	2500	0
629	20250319	094800	32795	2500	2500	2500	2500	0
630	20250319	094700	32795	2500	2500	2500	2500	0
631	20250319	094600	32795	2500	2500	2500	2500	0
632	20250319	094500	32795	2500	2500	2500	2500	0
633	20250319	094400	32795	2500	2500	2500	2500	0
634	20250319	094300	32795	2500	2500	2500	2500	12
635	20250319	094200	2795	2795	2795	2795	2795	0
636	20250319	094100	2795	2795	2795	2795	2795	0
637	20250319	094000	2795	2795	2795	2795	2795	0
638	20250319	093900	2795	2795	2795	2795	2795	0
639	20250319	093800	2795	2795	2795	2795	2795	0
640	20250319	093700	2795	2795	2795	2795	2795	0
641	20250319	093600	2795	2795	2795	2795	2795	0
642	20250319	093500	2795	2795	2795	2795	2795	0
643	20250319	093400	2795	2795	2795	2795	2795	0
644	20250319	093300	2795	2795	2795	2795	2795	0
645	20250319	093200	2795	2795	2795	2795	2795	0
646	20250319	093100	2795	2795	2795	2795	2795	0
647	20250319	093000	2795	2795	2795	2795	2795	0
648	20250319	092900	2795	2795	2795	2795	2795	0
649	20250319	092800	2795	2795	2795	2795	2795	0
650	20250319	092700	2795	2795	2795	2795	2795	0
651	20250319	092600	2795	2795	2795	2795	2795	0
652	20250319	092500	2795	2795	2795	2795	2795	0
653	20250319	092400	2795	2795	2795	2795	2795	0
654	20250319	092300	2795	2795	2795	2795	2795	0
655	20250319	092200	2795	2795	2795	2795	2795	0
656	20250319	092100	2795	2795	2795	2795	2795	0
657	20250319	092000	2795	2795	2795	2795	2795	0
658	20250319	091900	2795	2795	2795	2795	2795	0
659	20250319	091800	2795	2795	2795	2795	2795	0
660	20250319	091700	2795	2795	2795	2795	2795	0
661	20250319	091600	2795	2795	2795	2795	2795	0
662	20250319	091500	2795	2795	2795	2795	2795	0
663	20250319	091400	2795	2795	2795	2795	2795	0
664	20250319	091300	2795	2795	2795	2795	2795	0
665	20250319	091200	2795	2795	2795	2795	2795	0
666	20250319	091100	2795	2795	2795	2795	2795	0
667	20250319	091000	2795	2795	2795	2795	2795	0
668	20250319	090900	2795	2795	2795	2795	2795	0
669	20250319	090800	2795	2795	2795	2795	2795	0
670	20250319	090700	2795	2795	2795	2795	2795	0
671	20250319	090600	2795	2795	2795	2795	2795	0
672	20250319	090500	2795	2795	2795	2795	2795	0
673	20250319	090400	2795	2795	2795	2795	2795	0
674	20250319	090300	2795	2795	2795	2795	2795	0
675	20250319	090200	2795	2795	2795	2795	2795	0
676	20250319	090100	2795	2795	2795	2795	2795	0
677	20250319	090000	2795	2795	2795	2795	2795	1