KissMeData/111710/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	201900	2794255	4990	4990	4990	4990	2
3	20250312	201800	2794255	4990	4990	4990	4990	0
4	20250312	201700	2794255	4990	4990	4990	4990	0
5	20250312	201600	2794255	4990	4990	4990	4990	0
6	20250312	201500	2794255	4990	4990	4990	4990	0
7	20250312	201400	2794255	4990	4990	4990	4990	0
8	20250312	201300	2794255	4990	4990	4990	4990	0
9	20250312	201200	2794255	4990	4990	4990	4990	0
10	20250312	201100	2794255	4990	4990	4990	4990	0
11	20250312	201000	2794255	4990	4990	4990	4990	0
12	20250312	200900	2794255	4990	4990	4990	4990	0
13	20250312	200800	2794255	4990	4990	4990	4990	0
14	20250312	200700	2794255	4990	4990	4990	4990	0
15	20250312	200600	2794255	4990	4990	4990	4990	0
16	20250312	200500	2794255	4990	4990	4990	4990	0
17	20250312	200400	2794255	4990	4990	4990	4990	0
18	20250312	200300	2794255	4990	4990	4990	4990	0
19	20250312	200200	2794255	4990	4990	4990	4990	0
20	20250312	200100	2794255	4990	4990	4990	4990	0
21	20250312	200000	2794255	4990	4990	4990	4990	0
22	20250312	195900	2794255	4990	4990	4990	4990	0
23	20250312	195800	2794255	4990	4990	4990	4990	0
24	20250312	195700	2794255	4990	4990	4990	4990	0
25	20250312	195600	2794255	4990	4990	4990	4990	0
26	20250312	195500	2794255	4990	4990	4990	4990	0
27	20250312	195400	2794255	4990	4990	4990	4990	0
28	20250312	195300	2794255	4990	4990	4990	4990	0
29	20250312	195200	2794255	4990	4990	4990	4990	0
30	20250312	195100	2794255	4990	4990	4990	4990	0
31	20250312	195000	2794255	4990	4990	4990	4990	0
32	20250312	194900	2794255	4990	4990	4990	4990	2
33	20250312	194800	2794255	4990	4990	4990	4990	0
34	20250312	194700	2794255	4990	4990	4990	4990	0
35	20250312	194600	2794255	4990	4990	4990	4990	0
36	20250312	194500	2794255	4990	4990	4990	4990	0
37	20250312	194400	2794255	4990	4990	4990	4990	0
38	20250312	194300	2794255	4990	4990	4990	4990	0
39	20250312	194200	2794255	4990	4990	4990	4990	0
40	20250312	194100	2794255	4990	4990	4990	4990	0
41	20250312	194000	2794255	4990	4990	4990	4990	0
42	20250312	193900	2794255	4990	4990	4990	4990	0
43	20250312	193800	2794255	4990	4990	4990	4990	0
44	20250312	193700	2794255	4990	4990	4990	4990	0
45	20250312	193600	2794255	4990	4990	4990	4990	0
46	20250312	193500	2794255	4990	4990	4990	4990	0
47	20250312	193400	2794255	4990	4990	4990	4990	0
48	20250312	193300	2794255	4990	4990	4990	4990	0
49	20250312	193200	2794255	4990	4990	4990	4990	0
50	20250312	193100	2794255	4990	4990	4990	4990	0
51	20250312	193000	2794255	4990	4990	4990	4990	0
52	20250312	192900	2794255	4990	4990	4990	4990	0
53	20250312	192800	2794255	4990	4990	4990	4990	0
54	20250312	192700	2794255	4990	4990	4990	4990	0
55	20250312	192600	2794255	4990	4990	4990	4990	0
56	20250312	192500	2794255	4990	4990	4990	4990	0
57	20250312	192400	2794255	4990	4990	4990	4990	0
58	20250312	192300	2794255	4990	4990	4990	4990	0
59	20250312	192200	2794255	4990	4990	4990	4990	0
60	20250312	192100	2794255	4990	4990	4990	4990	0
61	20250312	192000	2794255	4990	4990	4990	4990	0
62	20250312	191900	2794255	4990	4990	4990	4990	2
63	20250312	191800	2794255	4990	4990	4990	4990	0
64	20250312	191700	2794255	4990	4990	4990	4990	0
65	20250312	191600	2794255	4990	4990	4990	4990	0
66	20250312	191500	2794255	4990	4990	4990	4990	0
67	20250312	191400	2794255	4990	4990	4990	4990	0
68	20250312	191300	2794255	4990	4990	4990	4990	0
69	20250312	191200	2794255	4990	4990	4990	4990	0
70	20250312	191100	2794255	4990	4990	4990	4990	0
71	20250312	191000	2794255	4990	4990	4990	4990	0
72	20250312	190900	2794255	4990	4990	4990	4990	0
73	20250312	190800	2794255	4990	4990	4990	4990	0
74	20250312	190700	2794255	4990	4990	4990	4990	0
75	20250312	190600	2794255	4990	4990	4990	4990	0
76	20250312	190500	2794255	4990	4990	4990	4990	0
77	20250312	190400	2794255	4990	4990	4990	4990	0
78	20250312	190300	2794255	4990	4990	4990	4990	0
79	20250312	190200	2794255	4990	4990	4990	4990	0
80	20250312	190100	2794255	4990	4990	4990	4990	0
81	20250312	190000	2794255	4990	4990	4990	4990	0
82	20250312	185900	2794255	4990	4990	4990	4990	0
83	20250312	185800	2794255	4990	4990	4990	4990	0
84	20250312	185700	2794255	4990	4990	4990	4990	0
85	20250312	185600	2794255	4990	4990	4990	4990	0
86	20250312	185500	2794255	4990	4990	4990	4990	0
87	20250312	185400	2794255	4990	4990	4990	4990	0
88	20250312	185300	2794255	4990	4990	4990	4990	0
89	20250312	185200	2794255	4990	4990	4990	4990	0
90	20250312	185100	2794255	4990	4990	4990	4990	0
91	20250312	185000	2794255	4990	4990	4990	4990	0
92	20250312	184900	2794255	4990	4990	4990	4990	2
93	20250312	184800	2794255	4990	4990	4990	4990	0
94	20250312	184700	2794255	4990	4990	4990	4990	0
95	20250312	184600	2794255	4990	4990	4990	4990	0
96	20250312	184500	2794255	4990	4990	4990	4990	0
97	20250312	184400	2794255	4990	4990	4990	4990	0
98	20250312	184300	2794255	4990	4990	4990	4990	0
99	20250312	184200	2794255	4990	4990	4990	4990	0
100	20250312	184100	2794255	4990	4990	4990	4990	0
101	20250312	184000	2794255	4990	4990	4990	4990	0
102	20250312	183900	2794255	4990	4990	4990	4990	0
103	20250312	183800	2794255	4990	4990	4990	4990	0
104	20250312	183700	2794255	4990	4990	4990	4990	0
105	20250312	183600	2794255	4990	4990	4990	4990	0
106	20250312	183500	2794255	4990	4990	4990	4990	0
107	20250312	183400	2794255	4990	4990	4990	4990	0
108	20250312	183300	2794255	4990	4990	4990	4990	0
109	20250312	183200	2794255	4990	4990	4990	4990	0
110	20250312	183100	2794255	4990	4990	4990	4990	0
111	20250312	183000	2794255	4990	4990	4990	4990	0
112	20250312	182900	2794255	4990	4990	4990	4990	0
113	20250312	182800	2794255	4990	4990	4990	4990	0
114	20250312	182700	2794255	4990	4990	4990	4990	0
115	20250312	182600	2794255	4990	4990	4990	4990	0
116	20250312	182500	2794255	4990	4990	4990	4990	0
117	20250312	182400	2794255	4990	4990	4990	4990	0
118	20250312	182300	2794255	4990	4990	4990	4990	0
119	20250312	182200	2794255	4990	4990	4990	4990	0
120	20250312	182100	2794255	4990	4990	4990	4990	0
121	20250312	182000	2794255	4990	4990	4990	4990	0
122	20250312	181900	2794255	4990	4990	4990	4990	2
123	20250312	181800	2794255	4990	4990	4990	4990	0
124	20250312	181700	2794255	4990	4990	4990	4990	0
125	20250312	181600	2794255	4990	4990	4990	4990	0
126	20250312	181500	2794255	4990	4990	4990	4990	0
127	20250312	181400	2794255	4990	4990	4990	4990	0
128	20250312	181300	2794255	4990	4990	4990	4990	0
129	20250312	181200	2794255	4990	4990	4990	4990	0
130	20250312	181100	2794255	4990	4990	4990	4990	0
131	20250312	181000	2794255	4990	4990	4990	4990	0
132	20250312	180900	2794255	4990	4990	4990	4990	0
133	20250312	180800	2794255	4990	4990	4990	4990	0
134	20250312	180700	2794255	4990	4990	4990	4990	0
135	20250312	180600	2794255	4990	4990	4990	4990	0
136	20250312	180500	2794255	4990	4990	4990	4990	0
137	20250312	180400	2794255	4990	4990	4990	4990	0
138	20250312	180300	2794255	4990	4990	4990	4990	0
139	20250312	180200	2794255	4990	4990	4990	4990	0
140	20250312	180100	2794255	4990	4990	4990	4990	0
141	20250312	180000	2794255	4990	4990	4990	4990	0
142	20250312	175900	2794255	4990	4990	4990	4990	0
143	20250312	175800	2794255	4990	4990	4990	4990	0
144	20250312	175700	2794255	4990	4990	4990	4990	0
145	20250312	175600	2794255	4990	4990	4990	4990	0
146	20250312	175500	2794255	4990	4990	4990	4990	0
147	20250312	175400	2794255	4990	4990	4990	4990	0
148	20250312	175300	2794255	4990	4990	4990	4990	0
149	20250312	175200	2794255	4990	4990	4990	4990	0
150	20250312	175100	2794255	4990	4990	4990	4990	0
151	20250312	175000	2794255	4990	4990	4990	4990	0
152	20250312	174900	2794255	4990	4990	4990	4990	2
153	20250312	174800	2794255	4990	4990	4990	4990	0
154	20250312	174700	2794255	4990	4990	4990	4990	0
155	20250312	174600	2794255	4990	4990	4990	4990	0
156	20250312	174500	2794255	4990	4990	4990	4990	0
157	20250312	174400	2794255	4990	4990	4990	4990	0
158	20250312	174300	2794255	4990	4990	4990	4990	0
159	20250312	174200	2794255	4990	4990	4990	4990	0
160	20250312	174100	2794255	4990	4990	4990	4990	0
161	20250312	174000	2794255	4990	4990	4990	4990	0
162	20250312	173900	2794255	4990	4990	4990	4990	0
163	20250312	173800	2794255	4990	4990	4990	4990	0
164	20250312	173700	2794255	4990	4990	4990	4990	0
165	20250312	173600	2794255	4990	4990	4990	4990	0
166	20250312	173500	2794255	4990	4990	4990	4990	0
167	20250312	173400	2794255	4990	4990	4990	4990	0
168	20250312	173300	2794255	4990	4990	4990	4990	0
169	20250312	173200	2794255	4990	4990	4990	4990	0
170	20250312	173100	2794255	4990	4990	4990	4990	0
171	20250312	173000	2794255	4990	4990	4990	4990	0
172	20250312	172900	2794255	4990	4990	4990	4990	0
173	20250312	172800	2794255	4990	4990	4990	4990	0
174	20250312	172700	2794255	4990	4990	4990	4990	0
175	20250312	172600	2794255	4990	4990	4990	4990	0
176	20250312	172500	2794255	4990	4990	4990	4990	0
177	20250312	172400	2794255	4990	4990	4990	4990	0
178	20250312	172300	2794255	4990	4990	4990	4990	0
179	20250312	172200	2794255	4990	4990	4990	4990	0
180	20250312	172100	2794255	4990	4990	4990	4990	0
181	20250312	172000	2794255	4990	4990	4990	4990	0
182	20250312	171900	2794255	4990	4990	4990	4990	2
183	20250312	171800	2794255	4990	4990	4990	4990	0
184	20250312	171700	2794255	4990	4990	4990	4990	0
185	20250312	171600	2794255	4990	4990	4990	4990	0
186	20250312	171500	2794255	4990	4990	4990	4990	0
187	20250312	171400	2794255	4990	4990	4990	4990	0
188	20250312	171300	2794255	4990	4990	4990	4990	0
189	20250312	171200	2794255	4990	4990	4990	4990	0
190	20250312	171100	2794255	4990	4990	4990	4990	0
191	20250312	171000	2794255	4990	4990	4990	4990	0
192	20250312	170900	2794255	4990	4990	4990	4990	0
193	20250312	170800	2794255	4990	4990	4990	4990	0
194	20250312	170700	2794255	4990	4990	4990	4990	0
195	20250312	170600	2794255	4990	4990	4990	4990	0
196	20250312	170500	2794255	4990	4990	4990	4990	0
197	20250312	170400	2794255	4990	4990	4990	4990	0
198	20250312	170300	2794255	4990	4990	4990	4990	0
199	20250312	170200	2794255	4990	4990	4990	4990	0
200	20250312	170100	2794255	4990	4990	4990	4990	0
201	20250312	170000	2794255	4990	4990	4990	4990	0
202	20250312	165900	2794255	4990	4990	4990	4990	0
203	20250312	165800	2794255	4990	4990	4990	4990	0
204	20250312	165700	2794255	4990	4990	4990	4990	0
205	20250312	165600	2794255	4990	4990	4990	4990	0
206	20250312	165500	2794255	4990	4990	4990	4990	0
207	20250312	165400	2794255	4990	4990	4990	4990	0
208	20250312	165300	2794255	4990	4990	4990	4990	0
209	20250312	165200	2794255	4990	4990	4990	4990	0
210	20250312	165100	2794255	4990	4990	4990	4990	0
211	20250312	165000	2794255	4990	4990	4990	4990	0
212	20250312	164900	2794255	4990	4990	4990	4990	2
213	20250312	164800	2794255	4990	4990	4990	4990	0
214	20250312	164700	2794255	4990	4990	4990	4990	0
215	20250312	164600	2794255	4990	4990	4990	4990	0
216	20250312	164500	2794255	4990	4990	4990	4990	0
217	20250312	164400	2794255	4990	4990	4990	4990	0
218	20250312	164300	2794255	4990	4990	4990	4990	0
219	20250312	164200	2794255	4990	4990	4990	4990	0
220	20250312	164100	2794255	4990	4990	4990	4990	0
221	20250312	164000	2794255	4990	4990	4990	4990	0
222	20250312	163900	2794255	4990	4990	4990	4990	0
223	20250312	163800	2794255	4990	4990	4990	4990	0
224	20250312	163700	2794255	4990	4990	4990	4990	0
225	20250312	163600	2794255	4990	4990	4990	4990	0
226	20250312	163500	2794255	4990	4990	4990	4990	0
227	20250312	163400	2794255	4990	4990	4990	4990	0
228	20250312	163300	2794255	4990	4990	4990	4990	0
229	20250312	163200	2794255	4990	4990	4990	4990	0
230	20250312	163100	2794255	4990	4990	4990	4990	0
231	20250312	163000	2794255	4990	4990	4990	4990	0
232	20250312	162900	2794255	4990	4990	4990	4990	0
233	20250312	162800	2794255	4990	4990	4990	4990	0
234	20250312	162700	2794255	4990	4990	4990	4990	0
235	20250312	162600	2794255	4990	4990	4990	4990	0
236	20250312	162500	2794255	4990	4990	4990	4990	0
237	20250312	162400	2794255	4990	4990	4990	4990	0
238	20250312	162300	2794255	4990	4990	4990	4990	0
239	20250312	162200	2794255	4990	4990	4990	4990	0
240	20250312	162100	2794255	4990	4990	4990	4990	0
241	20250312	162000	2794255	4990	4990	4990	4990	0
242	20250312	161900	2794255	4990	4990	4990	4990	2
243	20250312	161800	2794255	4990	4990	4990	4990	0
244	20250312	161700	2794255	4990	4990	4990	4990	0
245	20250312	161600	2794255	4990	4990	4990	4990	0
246	20250312	161500	2794255	4990	4990	4990	4990	0
247	20250312	161400	2794255	4990	4990	4990	4990	0
248	20250312	161300	2794255	4990	4990	4990	4990	0
249	20250312	161200	2794255	4990	4990	4990	4990	0
250	20250312	161100	2794255	4990	4990	4990	4990	0
251	20250312	161000	2794255	4990	4990	4990	4990	0
252	20250312	160900	2794255	4990	4990	4990	4990	0
253	20250312	160800	2794255	4990	4990	4990	4990	0
254	20250312	160700	2794255	4990	4990	4990	4990	0
255	20250312	160600	2794255	4990	4990	4990	4990	0
256	20250312	160500	2794255	4990	4990	4990	4990	0
257	20250312	160400	2794255	4990	4990	4990	4990	0
258	20250312	160300	2794255	4990	4990	4990	4990	0
259	20250312	160200	2794255	4990	4990	4990	4990	0
260	20250312	160100	2794255	4990	4990	4990	4990	0
261	20250312	160000	2794255	4990	4990	4990	4990	0
262	20250312	155900	2794255	4990	4990	4990	4990	0
263	20250312	155800	2794255	4990	4990	4990	4990	0
264	20250312	155700	2794255	4990	4990	4990	4990	0
265	20250312	155600	2794255	4990	4990	4990	4990	0
266	20250312	155500	2794255	4990	4990	4990	4990	0
267	20250312	155400	2794255	4990	4990	4990	4990	0
268	20250312	155300	2794255	4990	4990	4990	4990	0
269	20250312	155200	2794255	4990	4990	4990	4990	0
270	20250312	155100	2794255	4990	4990	4990	4990	0
271	20250312	155000	2794255	4990	4990	4990	4990	0
272	20250312	154900	2794255	4990	4990	4990	4990	2
273	20250312	154800	2794255	4990	4990	4990	4990	0
274	20250312	154700	2794255	4990	4990	4990	4990	0
275	20250312	154600	2794255	4990	4990	4990	4990	0
276	20250312	154500	2794255	4990	4990	4990	4990	0
277	20250312	154400	2794255	4990	4990	4990	4990	0
278	20250312	154300	2794255	4990	4990	4990	4990	0
279	20250312	154200	2794255	4990	4990	4990	4990	0
280	20250312	154100	2794255	4990	4990	4990	4990	0
281	20250312	154000	2794255	4990	4990	4990	4990	0
282	20250312	153900	2794255	4990	4990	4990	4990	0
283	20250312	153800	2794255	4990	4990	4990	4990	0
284	20250312	153700	2794255	4990	4990	4990	4990	0
285	20250312	153600	2794255	4990	4990	4990	4990	0
286	20250312	153500	2794255	4990	4990	4990	4990	0
287	20250312	153400	2794255	4990	4990	4990	4990	0
288	20250312	153300	2794255	4990	4990	4990	4990	0
289	20250312	153200	2794255	4990	4990	4990	4990	0
290	20250312	153100	2794255	4990	4990	4990	4990	0
291	20250312	153000	2794255	4990	4990	4990	4990	2
292	20250312	152900	2784275	4990	4990	4990	4990	0
293	20250312	152800	2784275	4990	4990	4990	4990	0
294	20250312	152700	2784275	4990	4990	4990	4990	0
295	20250312	152600	2784275	4990	4990	4990	4990	0
296	20250312	152500	2784275	4990	4990	4990	4990	0
297	20250312	152400	2784275	4990	4990	4990	4990	0
298	20250312	152300	2784275	4990	4990	4990	4990	0
299	20250312	152200	2784275	4990	4990	4990	4990	0
300	20250312	152100	2784275	4990	4990	4990	4990	0
301	20250312	152000	2784275	4990	4990	4990	4990	0
302	20250312	151900	2784275	4990	4990	4990	4990	0
303	20250312	151800	2784275	4990	4990	4990	4990	0
304	20250312	151700	2784275	4990	4990	4990	4990	0
305	20250312	151600	2784275	4990	4990	4990	4990	0
306	20250312	151500	2784275	4990	4990	4990	4990	0
307	20250312	151400	2784275	4990	4990	4990	4990	0
308	20250312	151300	2784275	4990	4990	4990	4990	0
309	20250312	151200	2784275	4990	4990	4990	4990	0
310	20250312	151100	2784275	4990	4990	4990	4990	0
311	20250312	151000	2784275	4990	4990	4990	4990	0
312	20250312	150900	2784275	4990	4990	4990	4990	0
313	20250312	150800	2784275	4990	4990	4990	4990	0
314	20250312	150700	2784275	4990	4990	4990	4990	0
315	20250312	150600	2784275	4990	4990	4990	4990	0
316	20250312	150500	2784275	4990	4990	4990	4990	0
317	20250312	150400	2784275	4990	4990	4990	4990	0
318	20250312	150300	2784275	4990	4990	4990	4990	0
319	20250312	150200	2784275	4990	4990	4990	4990	0
320	20250312	150100	2784275	4990	4990	4990	4990	0
321	20250312	150000	2784275	4990	4990	4990	4990	0
322	20250312	145900	2784275	4990	4990	4990	4990	0
323	20250312	145800	2784275	4990	4990	4990	4990	0
324	20250312	145700	2784275	4990	4990	4990	4990	0
325	20250312	145600	2784275	4990	4990	4990	4990	0
326	20250312	145500	2784275	4990	4990	4990	4990	0
327	20250312	145400	2784275	4990	4990	4990	4990	0
328	20250312	145300	2784275	4990	4990	4990	4990	0
329	20250312	145200	2784275	4990	4990	4990	4990	0
330	20250312	145100	2784275	4990	4990	4990	4990	0
331	20250312	145000	2784275	4990	4990	4990	4990	0
332	20250312	144900	2784275	4990	4990	4990	4990	0
333	20250312	144800	2784275	4990	4990	4990	4990	0
334	20250312	144700	2784275	4990	4990	4990	4990	0
335	20250312	144600	2784275	4990	4990	4990	4990	0
336	20250312	144500	2784275	4990	4990	4990	4990	0
337	20250312	144400	2784275	4990	4990	4990	4990	0
338	20250312	144300	2784275	4990	4990	4990	4990	0
339	20250312	144200	2784275	4990	4990	4990	4990	0
340	20250312	144100	2784275	4990	4990	4990	4990	0
341	20250312	144000	2784275	4990	4990	4990	4990	0
342	20250312	143900	2784275	4990	4990	4990	4990	0
343	20250312	143800	2784275	4990	4990	4990	4990	0
344	20250312	143700	2784275	4990	4990	4990	4990	0
345	20250312	143600	2784275	4990	4990	4990	4990	0
346	20250312	143500	2784275	4990	4990	4990	4990	1
347	20250312	143400	2779285	4990	4990	4990	4990	0
348	20250312	143300	2779285	4990	4990	4990	4990	0
349	20250312	143200	2779285	4990	4990	4990	4990	0
350	20250312	143100	2779285	4990	4990	4990	4990	0
351	20250312	143000	2779285	4990	4990	4990	4990	0
352	20250312	142900	2779285	4990	4990	4990	4990	0
353	20250312	142800	2779285	4990	4990	4990	4990	0
354	20250312	142700	2779285	4990	4990	4990	4990	0
355	20250312	142600	2779285	4990	4990	4990	4990	0
356	20250312	142500	2779285	4990	4990	4990	4990	0
357	20250312	142400	2779285	4990	4990	4990	4990	0
358	20250312	142300	2779285	4990	4990	4990	4990	0
359	20250312	142200	2779285	4990	4990	4990	4990	0
360	20250312	142100	2779285	4990	4990	4990	4990	0
361	20250312	142000	2779285	4990	4990	4990	4990	0
362	20250312	141900	2779285	4990	4990	4990	4990	0
363	20250312	141800	2779285	4990	4990	4990	4990	0
364	20250312	141700	2779285	4990	4990	4990	4990	0
365	20250312	141600	2779285	4990	4990	4990	4990	0
366	20250312	141500	2779285	4990	4990	4990	4990	0
367	20250312	141400	2779285	4990	4990	4990	4990	0
368	20250312	141300	2779285	4990	4990	4990	4990	0
369	20250312	141200	2779285	4990	4990	4990	4990	0
370	20250312	141100	2779285	4990	4990	4990	4990	0
371	20250312	141000	2779285	4990	4990	4990	4990	0
372	20250312	140900	2779285	4990	4990	4990	4990	0
373	20250312	140800	2779285	4990	4990	4990	4990	0
374	20250312	140700	2779285	4990	4990	4990	4990	0
375	20250312	140600	2779285	4990	4990	4990	4990	0
376	20250312	140500	2779285	4990	4990	4990	4990	0
377	20250312	140400	2779285	4990	4990	4990	4990	0
378	20250312	140300	2779285	4990	4990	4990	4990	1
379	20250312	140200	2774295	4990	4990	4990	4990	0
380	20250312	140100	2774295	4990	4990	4990	4990	0
381	20250312	140000	2774295	4990	4990	4990	4990	0
382	20250312	135900	2774295	4990	4990	4990	4990	0
383	20250312	135800	2774295	4990	4990	4990	4990	0
384	20250312	135700	2774295	4990	4990	4990	4990	0
385	20250312	135600	2774295	4990	4990	4990	4990	0
386	20250312	135500	2774295	4990	4990	4990	4990	0
387	20250312	135400	2774295	4990	4990	4990	4990	0
388	20250312	135300	2774295	4990	4990	4990	4990	0
389	20250312	135200	2774295	4990	4990	4990	4990	0
390	20250312	135100	2774295	4990	4990	4990	4990	0
391	20250312	135000	2774295	4990	4990	4990	4990	0
392	20250312	134900	2774295	4990	4990	4990	4990	0
393	20250312	134800	2774295	4990	4990	4990	4990	0
394	20250312	134700	2774295	4990	4990	4990	4990	0
395	20250312	134600	2774295	4990	4990	4990	4990	0
396	20250312	134500	2774295	4990	4990	4990	4990	0
397	20250312	134400	2774295	4990	4990	4990	4990	0
398	20250312	134300	2774295	4990	4990	4990	4990	0
399	20250312	134200	2774295	4990	4990	4990	4990	0
400	20250312	134100	2774295	4990	4990	4990	4990	0
401	20250312	134000	2774295	4990	4990	4990	4990	0
402	20250312	133900	2774295	4990	4990	4990	4990	0
403	20250312	133800	2774295	4990	4990	4990	4990	0
404	20250312	133700	2774295	4990	4990	4990	4990	0
405	20250312	133600	2774295	4990	4990	4990	4990	1
406	20250312	133500	2769305	4955	4955	4955	4955	134
407	20250312	133400	2105335	4960	4970	4970	4960	66
408	20250312	133300	1777865	4965	4965	4965	4965	0
409	20250312	133200	1777865	4965	4965	4965	4965	0
410	20250312	133100	1777865	4965	4965	4965	4965	0
411	20250312	133000	1777865	4965	4965	4965	4965	0
412	20250312	132900	1777865	4965	4965	4965	4965	0
413	20250312	132800	1777865	4965	4965	4965	4965	0
414	20250312	132700	1777865	4965	4965	4965	4965	0
415	20250312	132600	1777865	4965	4965	4965	4965	1
416	20250312	132500	1772900	4995	4995	4995	4995	0
417	20250312	132400	1772900	4995	4995	4995	4995	0
418	20250312	132300	1772900	4995	4995	4995	4995	0
419	20250312	132200	1772900	4995	4995	4995	4995	0
420	20250312	132100	1772900	4995	4995	4995	4995	0
421	20250312	132000	1772900	4995	4995	4995	4995	0
422	20250312	131900	1772900	4995	4995	4995	4995	0
423	20250312	131800	1772900	4995	4995	4995	4995	0
424	20250312	131700	1772900	4995	4995	4995	4995	0
425	20250312	131600	1772900	4995	4995	4995	4995	0
426	20250312	131500	1772900	4995	4995	4995	4995	0
427	20250312	131400	1772900	4995	4995	4995	4995	0
428	20250312	131300	1772900	4995	4995	4995	4995	0
429	20250312	131200	1772900	4995	4995	4995	4995	0
430	20250312	131100	1772900	4995	4995	4995	4995	0
431	20250312	131000	1772900	4995	4995	4995	4995	1
432	20250312	130900	1767905	4965	4965	4965	4965	0
433	20250312	130800	1767905	4965	4965	4965	4965	0
434	20250312	130700	1767905	4965	4965	4965	4965	0
435	20250312	130600	1767905	4965	4965	4965	4965	0
436	20250312	130500	1767905	4965	4965	4965	4965	0
437	20250312	130400	1767905	4965	4965	4965	4965	0
438	20250312	130300	1767905	4965	4965	4965	4965	0
439	20250312	130200	1767905	4965	4965	4965	4965	0
440	20250312	130100	1767905	4965	4965	4965	4965	0
441	20250312	130000	1767905	4965	4965	4965	4965	0
442	20250312	125900	1767905	4965	4965	4965	4965	0
443	20250312	125800	1767905	4965	4965	4965	4965	0
444	20250312	125700	1767905	4965	4965	4965	4965	0
445	20250312	125600	1767905	4965	4965	4965	4965	0
446	20250312	125500	1767905	4965	4965	4965	4965	0
447	20250312	125400	1767905	4965	4965	4965	4965	0
448	20250312	125300	1767905	4965	4965	4965	4965	0
449	20250312	125200	1767905	4965	4965	4965	4965	0
450	20250312	125100	1767905	4965	4965	4965	4965	0
451	20250312	125000	1767905	4965	4965	4965	4965	0
452	20250312	124900	1767905	4965	4965	4965	4965	0
453	20250312	124800	1767905	4965	4965	4965	4965	0
454	20250312	124700	1767905	4965	4965	4965	4965	0
455	20250312	124600	1767905	4965	4965	4965	4965	0
456	20250312	124500	1767905	4965	4965	4965	4965	0
457	20250312	124400	1767905	4965	4965	4965	4965	0
458	20250312	124300	1767905	4965	4965	4965	4965	0
459	20250312	124200	1767905	4965	4965	4965	4965	0
460	20250312	124100	1767905	4965	4965	4965	4965	0
461	20250312	124000	1767905	4965	4965	4965	4965	0
462	20250312	123900	1767905	4965	4965	4965	4965	0
463	20250312	123800	1767905	4965	4965	4965	4965	0
464	20250312	123700	1767905	4965	4965	4965	4965	0
465	20250312	123600	1767905	4965	4965	4965	4965	0
466	20250312	123500	1767905	4965	4965	4965	4965	0
467	20250312	123400	1767905	4965	4965	4965	4965	0
468	20250312	123300	1767905	4965	4965	4965	4965	0
469	20250312	123200	1767905	4965	4965	4965	4965	0
470	20250312	123100	1767905	4965	4965	4965	4965	0
471	20250312	123000	1767905	4965	4965	4965	4965	0
472	20250312	122900	1767905	4965	4965	4965	4965	0
473	20250312	122800	1767905	4965	4965	4965	4965	0
474	20250312	122700	1767905	4965	4965	4965	4965	0
475	20250312	122600	1767905	4965	4965	4965	4965	0
476	20250312	122500	1767905	4965	4965	4965	4965	9
477	20250312	122400	1723220	4965	4965	4965	4965	12
478	20250312	122300	1663640	4965	4965	4965	4965	25
479	20250312	122200	1539515	4965	4965	4965	4965	0
480	20250312	122100	1539515	4965	4965	4965	4965	0
481	20250312	122000	1539515	4965	4965	4965	4965	0
482	20250312	121900	1539515	4965	4965	4965	4965	0
483	20250312	121800	1539515	4965	4965	4965	4965	0
484	20250312	121700	1539515	4965	4965	4965	4965	0
485	20250312	121600	1539515	4965	4965	4965	4965	2
486	20250312	121500	1529585	4990	4990	4990	4990	0
487	20250312	121400	1529585	4990	4990	4990	4990	0
488	20250312	121300	1529585	4990	4990	4990	4990	0
489	20250312	121200	1529585	4990	4990	4990	4990	0
490	20250312	121100	1529585	4990	4990	4990	4990	0
491	20250312	121000	1529585	4990	4990	4990	4990	0
492	20250312	120900	1529585	4990	4990	4990	4990	0
493	20250312	120800	1529585	4990	4990	4990	4990	0
494	20250312	120700	1529585	4990	4990	4990	4990	0
495	20250312	120600	1529585	4990	4990	4990	4990	0
496	20250312	120500	1529585	4990	4990	4990	4990	0
497	20250312	120400	1529585	4990	4990	4990	4990	0
498	20250312	120300	1529585	4990	4990	4990	4990	0
499	20250312	120200	1529585	4990	4990	4990	4990	0
500	20250312	120100	1529585	4990	4990	4990	4990	0
501	20250312	120000	1529585	4990	4990	4990	4990	0
502	20250312	115900	1529585	4990	4990	4990	4990	0
503	20250312	115800	1529585	4990	4990	4990	4990	1
504	20250312	115700	1524595	4995	4995	4995	4995	0
505	20250312	115600	1524595	4995	4995	4995	4995	0
506	20250312	115500	1524595	4995	4995	4995	4995	0
507	20250312	115400	1524595	4995	4995	4995	4995	0
508	20250312	115300	1524595	4995	4995	4995	4995	0
509	20250312	115200	1524595	4995	4995	4995	4995	2
510	20250312	115100	1514605	4995	4995	4995	4995	100
511	20250312	115000	1015105	4995	4995	4995	4995	0
512	20250312	114900	1015105	4995	4995	4995	4995	0
513	20250312	114800	1015105	4995	4995	4995	4995	0
514	20250312	114700	1015105	4995	4995	4995	4995	0
515	20250312	114600	1015105	4995	4995	4995	4995	0
516	20250312	114500	1015105	4995	4995	4995	4995	0
517	20250312	114400	1015105	4995	4995	4995	4995	0
518	20250312	114300	1015105	4995	4995	4995	4995	0
519	20250312	114200	1015105	4995	4995	4995	4995	0
520	20250312	114100	1015105	4995	4995	4995	4995	0
521	20250312	114000	1015105	4995	4995	4995	4995	0
522	20250312	113900	1015105	4995	4995	4995	4995	50
523	20250312	113800	765355	4995	4995	4995	4995	0
524	20250312	113700	765355	4995	4995	4995	4995	0
525	20250312	113600	765355	4995	4995	4995	4995	0
526	20250312	113500	765355	4995	4995	4995	4995	0
527	20250312	113400	765355	4995	4995	4995	4995	0
528	20250312	113300	765355	4995	4995	4995	4995	0
529	20250312	113200	765355	4995	4995	4995	4995	0
530	20250312	113100	765355	4995	4995	4995	4995	0
531	20250312	113000	765355	4995	4995	4995	4995	0
532	20250312	112900	765355	4995	4995	4995	4995	0
533	20250312	112800	765355	4995	4995	4995	4995	0
534	20250312	112700	765355	4995	4995	4995	4995	0
535	20250312	112600	765355	4995	4995	4995	4995	0
536	20250312	112500	765355	4995	4995	4995	4995	0
537	20250312	112400	765355	4995	4995	4995	4995	0
538	20250312	112300	765355	4995	4995	4995	4995	0
539	20250312	112200	765355	4995	4995	4995	4995	0
540	20250312	112100	765355	4995	4995	4995	4995	0
541	20250312	112000	765355	4995	4995	4995	4995	0
542	20250312	111900	765355	4995	4995	4995	4995	0
543	20250312	111800	765355	4995	4995	4995	4995	0
544	20250312	111700	765355	4995	4995	4995	4995	0
545	20250312	111600	765355	4995	4995	4995	4995	0
546	20250312	111500	765355	4995	4995	4995	4995	0
547	20250312	111400	765355	4995	4995	4995	4995	0
548	20250312	111300	765355	4995	4995	4995	4995	0
549	20250312	111200	765355	4995	4995	4995	4995	0
550	20250312	111100	765355	4995	4995	4995	4995	0
551	20250312	111000	765355	4995	4995	4995	4995	0
552	20250312	110900	765355	4995	4995	4995	4995	0
553	20250312	110800	765355	4995	4995	4995	4995	0
554	20250312	110700	765355	4995	4995	4995	4995	0
555	20250312	110600	765355	4995	4995	4995	4995	0
556	20250312	110500	765355	4995	4995	4995	4995	0
557	20250312	110400	765355	4995	4995	4995	4995	0
558	20250312	110300	765355	4995	4995	4995	4995	0
559	20250312	110200	765355	4995	4995	4995	4995	0
560	20250312	110100	765355	4995	4995	4995	4995	0
561	20250312	110000	765355	4995	4995	4995	4995	0
562	20250312	105900	765355	4995	4995	4995	4995	0
563	20250312	105800	765355	4995	4995	4995	4995	0
564	20250312	105700	765355	4995	4995	4995	4995	0
565	20250312	105600	765355	4995	4995	4995	4995	0
566	20250312	105500	765355	4995	4995	4995	4995	0
567	20250312	105400	765355	4995	4995	4995	4995	0
568	20250312	105300	765355	4995	4995	4995	4995	0
569	20250312	105200	765355	4995	4995	4995	4995	0
570	20250312	105100	765355	4995	4995	4995	4995	10
571	20250312	105000	715405	4960	4960	4960	4960	0
572	20250312	104900	715405	4960	4960	4960	4960	0
573	20250312	104800	715405	4960	4960	4960	4960	0
574	20250312	104700	715405	4960	4960	4960	4960	0
575	20250312	104600	715405	4960	4960	4960	4960	0
576	20250312	104500	715405	4960	4960	4960	4960	0
577	20250312	104400	715405	4960	4960	4960	4960	0
578	20250312	104300	715405	4960	4960	4960	4960	0
579	20250312	104200	715405	4960	4960	4960	4960	0
580	20250312	104100	715405	4960	4960	4960	4960	0
581	20250312	104000	715405	4960	4960	4960	4960	19
582	20250312	103900	621165	4955	4955	4955	4955	0
583	20250312	103800	621165	4955	4955	4955	4955	0
584	20250312	103700	621165	4955	4955	4955	4955	0
585	20250312	103600	621165	4955	4955	4955	4955	0
586	20250312	103500	621165	4955	4955	4955	4955	0
587	20250312	103400	621165	4955	4955	4955	4955	0
588	20250312	103300	621165	4955	4955	4955	4955	0
589	20250312	103200	621165	4955	4955	4955	4955	0
590	20250312	103100	621165	4955	4955	4955	4955	0
591	20250312	103000	621165	4955	4955	4955	4955	0
592	20250312	102900	621165	4955	4955	4955	4955	0
593	20250312	102800	621165	4955	4955	4955	4955	0
594	20250312	102700	621165	4955	4955	4955	4955	0
595	20250312	102600	621165	4955	4955	4955	4955	12
596	20250312	102500	561705	4955	4955	4955	4955	10
597	20250312	102400	512155	4955	4955	4955	4955	0
598	20250312	102300	512155	4955	4955	4955	4955	0
599	20250312	102200	512155	4955	4955	4955	4955	30
600	20250312	102100	363505	4955	4955	4955	4955	0
601	20250312	102000	363505	4955	4955	4955	4955	20
602	20250312	101900	264405	4955	4955	4955	4955	0
603	20250312	101800	264405	4955	4955	4955	4955	0
604	20250312	101700	264405	4955	4955	4955	4955	0
605	20250312	101600	264405	4955	4955	4955	4955	0
606	20250312	101500	264405	4955	4955	4955	4955	0
607	20250312	101400	264405	4955	4955	4955	4955	0
608	20250312	101300	264405	4955	4955	4955	4955	0
609	20250312	101200	264405	4955	4955	4955	4955	0
610	20250312	101100	264405	4955	4955	4955	4955	0
611	20250312	101000	264405	4955	4955	4955	4955	0
612	20250312	100900	264405	4955	4955	4955	4955	15
613	20250312	100800	190080	5000	5000	5000	5000	0
614	20250312	100700	190080	5000	5000	5000	5000	0
615	20250312	100600	190080	5000	5000	5000	5000	0
616	20250312	100500	190080	5000	5000	5000	5000	0
617	20250312	100400	190080	5000	5000	5000	5000	0
618	20250312	100300	190080	5000	5000	5000	5000	0
619	20250312	100200	190080	5000	5000	5000	5000	0
620	20250312	100100	190080	5000	5000	5000	5000	0
621	20250312	100000	190080	5000	5000	5000	5000	0
622	20250312	095900	190080	5000	5000	5000	5000	0
623	20250312	095800	190080	5000	5000	5000	5000	0
624	20250312	095700	190080	5000	5000	5000	5000	0
625	20250312	095600	190080	5000	5000	5000	5000	0
626	20250312	095500	190080	5000	5000	5000	5000	0
627	20250312	095400	190080	5000	5000	5000	5000	0
628	20250312	095300	190080	5000	5000	5000	5000	0
629	20250312	095200	190080	5000	5000	5000	5000	0
630	20250312	095100	190080	5000	5000	5000	5000	0
631	20250312	095000	190080	5000	5000	5000	5000	0
632	20250312	094900	190080	5000	5000	5000	5000	0
633	20250312	094800	190080	5000	5000	5000	5000	0
634	20250312	094700	190080	5000	5000	5000	5000	0
635	20250312	094600	190080	5000	5000	5000	5000	0
636	20250312	094500	190080	5000	5000	5000	5000	1
637	20250312	094400	185080	4950	4950	4950	4950	2
638	20250312	094300	175180	5000	5000	5000	5000	0
639	20250312	094200	175180	5000	5000	5000	5000	0
640	20250312	094100	175180	5000	5000	5000	5000	0
641	20250312	094000	175180	5000	5000	5000	5000	0
642	20250312	093900	175180	5000	5000	5000	5000	0
643	20250312	093800	175180	5000	5000	5000	5000	0
644	20250312	093700	175180	5000	5000	5000	5000	0
645	20250312	093600	175180	5000	5000	5000	5000	0
646	20250312	093500	175180	5000	5000	5000	5000	0
647	20250312	093400	175180	5000	5000	5000	5000	0
648	20250312	093300	175180	5000	5000	5000	5000	0
649	20250312	093200	175180	5000	5000	5000	5000	0
650	20250312	093100	175180	5000	5000	5000	5000	0
651	20250312	093000	175180	5000	5000	5000	5000	10
652	20250312	092900	125180	5000	5000	5000	5000	3
653	20250312	092800	110180	5000	5000	5000	5000	0
654	20250312	092700	110180	5000	5000	5000	5000	0
655	20250312	092600	110180	5000	5000	5000	5000	0
656	20250312	092500	110180	5000	5000	5000	5000	0
657	20250312	092400	110180	5000	5000	5000	5000	0
658	20250312	092300	110180	5000	5000	5000	5000	0
659	20250312	092200	110180	5000	5000	5000	5000	0
660	20250312	092100	110180	5000	5000	5000	5000	2
661	20250312	092000	100180	5000	5000	5000	5000	0
662	20250312	091900	100180	5000	5000	5000	5000	0
663	20250312	091800	100180	5000	5000	5000	5000	0
664	20250312	091700	100180	5000	5010	5010	5000	17
665	20250312	091600	15060	5020	5020	5020	5020	0
666	20250312	091500	15060	5020	5020	5020	5020	0
667	20250312	091400	15060	5020	5020	5020	5020	0
668	20250312	091300	15060	5020	5020	5020	5020	0
669	20250312	091200	15060	5020	5020	5020	5020	0
670	20250312	091100	15060	5020	5020	5020	5020	0
671	20250312	091000	15060	5020	5020	5020	5020	0
672	20250312	090900	15060	5020	5020	5020	5020	0
673	20250312	090800	15060	5020	5020	5020	5020	0
674	20250312	090700	15060	5020	5020	5020	5020	0
675	20250312	090600	15060	5020	5020	5020	5020	0
676	20250312	090500	15060	5020	5020	5020	5020	0
677	20250312	090400	15060	5020	5020	5020	5020	0
678	20250312	090300	15060	5020	5020	5020	5020	0
679	20250312	090200	15060	5020	5020	5020	5020	0
680	20250312	090100	15060	5020	5020	5020	5020	1
681	20250312	090000	10040	5020	5020	5020	5020	2