KissMeData/311060/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	211900	5196545	2945	2945	2945	2945	1
3	20250319	211800	5196545	2945	2945	2945	2945	0
4	20250319	211700	5196545	2945	2945	2945	2945	0
5	20250319	211600	5196545	2945	2945	2945	2945	0
6	20250319	211500	5196545	2945	2945	2945	2945	0
7	20250319	211400	5196545	2945	2945	2945	2945	0
8	20250319	211300	5196545	2945	2945	2945	2945	0
9	20250319	211200	5196545	2945	2945	2945	2945	0
10	20250319	211100	5196545	2945	2945	2945	2945	0
11	20250319	211000	5196545	2945	2945	2945	2945	0
12	20250319	210900	5196545	2945	2945	2945	2945	0
13	20250319	210800	5196545	2945	2945	2945	2945	0
14	20250319	210700	5196545	2945	2945	2945	2945	0
15	20250319	210600	5196545	2945	2945	2945	2945	0
16	20250319	210500	5196545	2945	2945	2945	2945	0
17	20250319	210400	5196545	2945	2945	2945	2945	0
18	20250319	210300	5196545	2945	2945	2945	2945	0
19	20250319	210200	5196545	2945	2945	2945	2945	0
20	20250319	210100	5196545	2945	2945	2945	2945	0
21	20250319	210000	5196545	2945	2945	2945	2945	0
22	20250319	205900	5196545	2945	2945	2945	2945	0
23	20250319	205800	5196545	2945	2945	2945	2945	0
24	20250319	205700	5196545	2945	2945	2945	2945	0
25	20250319	205600	5196545	2945	2945	2945	2945	0
26	20250319	205500	5196545	2945	2945	2945	2945	0
27	20250319	205400	5196545	2945	2945	2945	2945	0
28	20250319	205300	5196545	2945	2945	2945	2945	0
29	20250319	205200	5196545	2945	2945	2945	2945	0
30	20250319	205100	5196545	2945	2945	2945	2945	0
31	20250319	205000	5196545	2945	2945	2945	2945	0
32	20250319	204900	5196545	2945	2945	2945	2945	1
33	20250319	204800	5196545	2945	2945	2945	2945	0
34	20250319	204700	5196545	2945	2945	2945	2945	0
35	20250319	204600	5196545	2945	2945	2945	2945	0
36	20250319	204500	5196545	2945	2945	2945	2945	0
37	20250319	204400	5196545	2945	2945	2945	2945	0
38	20250319	204300	5196545	2945	2945	2945	2945	0
39	20250319	204200	5196545	2945	2945	2945	2945	0
40	20250319	204100	5196545	2945	2945	2945	2945	0
41	20250319	204000	5196545	2945	2945	2945	2945	0
42	20250319	203900	5196545	2945	2945	2945	2945	0
43	20250319	203800	5196545	2945	2945	2945	2945	0
44	20250319	203700	5196545	2945	2945	2945	2945	0
45	20250319	203600	5196545	2945	2945	2945	2945	0
46	20250319	203500	5196545	2945	2945	2945	2945	0
47	20250319	203400	5196545	2945	2945	2945	2945	0
48	20250319	203300	5196545	2945	2945	2945	2945	0
49	20250319	203200	5196545	2945	2945	2945	2945	0
50	20250319	203100	5196545	2945	2945	2945	2945	0
51	20250319	203000	5196545	2945	2945	2945	2945	0
52	20250319	202900	5196545	2945	2945	2945	2945	0
53	20250319	202800	5196545	2945	2945	2945	2945	0
54	20250319	202700	5196545	2945	2945	2945	2945	0
55	20250319	202600	5196545	2945	2945	2945	2945	0
56	20250319	202500	5196545	2945	2945	2945	2945	0
57	20250319	202400	5196545	2945	2945	2945	2945	0
58	20250319	202300	5196545	2945	2945	2945	2945	0
59	20250319	202200	5196545	2945	2945	2945	2945	0
60	20250319	202100	5196545	2945	2945	2945	2945	0
61	20250319	202000	5196545	2945	2945	2945	2945	0
62	20250319	201900	5196545	2945	2945	2945	2945	1
63	20250319	201800	5196545	2945	2945	2945	2945	0
64	20250319	201700	5196545	2945	2945	2945	2945	0
65	20250319	201600	5196545	2945	2945	2945	2945	0
66	20250319	201500	5196545	2945	2945	2945	2945	0
67	20250319	201400	5196545	2945	2945	2945	2945	0
68	20250319	201300	5196545	2945	2945	2945	2945	0
69	20250319	201200	5196545	2945	2945	2945	2945	0
70	20250319	201100	5196545	2945	2945	2945	2945	0
71	20250319	201000	5196545	2945	2945	2945	2945	0
72	20250319	200900	5196545	2945	2945	2945	2945	0
73	20250319	200800	5196545	2945	2945	2945	2945	0
74	20250319	200700	5196545	2945	2945	2945	2945	0
75	20250319	200600	5196545	2945	2945	2945	2945	0
76	20250319	200500	5196545	2945	2945	2945	2945	0
77	20250319	200400	5196545	2945	2945	2945	2945	0
78	20250319	200300	5196545	2945	2945	2945	2945	0
79	20250319	200200	5196545	2945	2945	2945	2945	0
80	20250319	200100	5196545	2945	2945	2945	2945	0
81	20250319	200000	5196545	2945	2945	2945	2945	0
82	20250319	195900	5196545	2945	2945	2945	2945	0
83	20250319	195800	5196545	2945	2945	2945	2945	0
84	20250319	195700	5196545	2945	2945	2945	2945	0
85	20250319	195600	5196545	2945	2945	2945	2945	0
86	20250319	195500	5196545	2945	2945	2945	2945	0
87	20250319	195400	5196545	2945	2945	2945	2945	0
88	20250319	195300	5196545	2945	2945	2945	2945	0
89	20250319	195200	5196545	2945	2945	2945	2945	0
90	20250319	195100	5196545	2945	2945	2945	2945	0
91	20250319	195000	5196545	2945	2945	2945	2945	0
92	20250319	194900	5196545	2945	2945	2945	2945	1
93	20250319	194800	5196545	2945	2945	2945	2945	0
94	20250319	194700	5196545	2945	2945	2945	2945	0
95	20250319	194600	5196545	2945	2945	2945	2945	0
96	20250319	194500	5196545	2945	2945	2945	2945	0
97	20250319	194400	5196545	2945	2945	2945	2945	0
98	20250319	194300	5196545	2945	2945	2945	2945	0
99	20250319	194200	5196545	2945	2945	2945	2945	0
100	20250319	194100	5196545	2945	2945	2945	2945	0
101	20250319	194000	5196545	2945	2945	2945	2945	0
102	20250319	193900	5196545	2945	2945	2945	2945	0
103	20250319	193800	5196545	2945	2945	2945	2945	0
104	20250319	193700	5196545	2945	2945	2945	2945	0
105	20250319	193600	5196545	2945	2945	2945	2945	0
106	20250319	193500	5196545	2945	2945	2945	2945	0
107	20250319	193400	5196545	2945	2945	2945	2945	0
108	20250319	193300	5196545	2945	2945	2945	2945	0
109	20250319	193200	5196545	2945	2945	2945	2945	0
110	20250319	193100	5196545	2945	2945	2945	2945	0
111	20250319	193000	5196545	2945	2945	2945	2945	0
112	20250319	192900	5196545	2945	2945	2945	2945	0
113	20250319	192800	5196545	2945	2945	2945	2945	0
114	20250319	192700	5196545	2945	2945	2945	2945	0
115	20250319	192600	5196545	2945	2945	2945	2945	0
116	20250319	192500	5196545	2945	2945	2945	2945	0
117	20250319	192400	5196545	2945	2945	2945	2945	0
118	20250319	192300	5196545	2945	2945	2945	2945	0
119	20250319	192200	5196545	2945	2945	2945	2945	0
120	20250319	192100	5196545	2945	2945	2945	2945	0
121	20250319	192000	5196545	2945	2945	2945	2945	0
122	20250319	191900	5196545	2945	2945	2945	2945	1
123	20250319	191800	5196545	2945	2945	2945	2945	0
124	20250319	191700	5196545	2945	2945	2945	2945	0
125	20250319	191600	5196545	2945	2945	2945	2945	0
126	20250319	191500	5196545	2945	2945	2945	2945	0
127	20250319	191400	5196545	2945	2945	2945	2945	0
128	20250319	191300	5196545	2945	2945	2945	2945	0
129	20250319	191200	5196545	2945	2945	2945	2945	0
130	20250319	191100	5196545	2945	2945	2945	2945	0
131	20250319	191000	5196545	2945	2945	2945	2945	0
132	20250319	190900	5196545	2945	2945	2945	2945	0
133	20250319	190800	5196545	2945	2945	2945	2945	0
134	20250319	190700	5196545	2945	2945	2945	2945	0
135	20250319	190600	5196545	2945	2945	2945	2945	0
136	20250319	190500	5196545	2945	2945	2945	2945	0
137	20250319	190400	5196545	2945	2945	2945	2945	0
138	20250319	190300	5196545	2945	2945	2945	2945	0
139	20250319	190200	5196545	2945	2945	2945	2945	0
140	20250319	190100	5196545	2945	2945	2945	2945	0
141	20250319	190000	5196545	2945	2945	2945	2945	0
142	20250319	185900	5196545	2945	2945	2945	2945	0
143	20250319	185800	5196545	2945	2945	2945	2945	0
144	20250319	185700	5196545	2945	2945	2945	2945	0
145	20250319	185600	5196545	2945	2945	2945	2945	0
146	20250319	185500	5196545	2945	2945	2945	2945	0
147	20250319	185400	5196545	2945	2945	2945	2945	0
148	20250319	185300	5196545	2945	2945	2945	2945	0
149	20250319	185200	5196545	2945	2945	2945	2945	0
150	20250319	185100	5196545	2945	2945	2945	2945	0
151	20250319	185000	5196545	2945	2945	2945	2945	0
152	20250319	184900	5196545	2945	2945	2945	2945	1
153	20250319	184800	5196545	2945	2945	2945	2945	0
154	20250319	184700	5196545	2945	2945	2945	2945	0
155	20250319	184600	5196545	2945	2945	2945	2945	0
156	20250319	184500	5196545	2945	2945	2945	2945	0
157	20250319	184400	5196545	2945	2945	2945	2945	0
158	20250319	184300	5196545	2945	2945	2945	2945	0
159	20250319	184200	5196545	2945	2945	2945	2945	0
160	20250319	184100	5196545	2945	2945	2945	2945	0
161	20250319	184000	5196545	2945	2945	2945	2945	0
162	20250319	183900	5196545	2945	2945	2945	2945	0
163	20250319	183800	5196545	2945	2945	2945	2945	0
164	20250319	183700	5196545	2945	2945	2945	2945	0
165	20250319	183600	5196545	2945	2945	2945	2945	0
166	20250319	183500	5196545	2945	2945	2945	2945	0
167	20250319	183400	5196545	2945	2945	2945	2945	0
168	20250319	183300	5196545	2945	2945	2945	2945	0
169	20250319	183200	5196545	2945	2945	2945	2945	0
170	20250319	183100	5196545	2945	2945	2945	2945	0
171	20250319	183000	5196545	2945	2945	2945	2945	0
172	20250319	182900	5196545	2945	2945	2945	2945	0
173	20250319	182800	5196545	2945	2945	2945	2945	0
174	20250319	182700	5196545	2945	2945	2945	2945	0
175	20250319	182600	5196545	2945	2945	2945	2945	0
176	20250319	182500	5196545	2945	2945	2945	2945	0
177	20250319	182400	5196545	2945	2945	2945	2945	0
178	20250319	182300	5196545	2945	2945	2945	2945	0
179	20250319	182200	5196545	2945	2945	2945	2945	0
180	20250319	182100	5196545	2945	2945	2945	2945	0
181	20250319	182000	5196545	2945	2945	2945	2945	0
182	20250319	181900	5196545	2945	2945	2945	2945	1
183	20250319	181800	5196545	2945	2945	2945	2945	0
184	20250319	181700	5196545	2945	2945	2945	2945	0
185	20250319	181600	5196545	2945	2945	2945	2945	0
186	20250319	181500	5196545	2945	2945	2945	2945	0
187	20250319	181400	5196545	2945	2945	2945	2945	0
188	20250319	181300	5196545	2945	2945	2945	2945	0
189	20250319	181200	5196545	2945	2945	2945	2945	0
190	20250319	181100	5196545	2945	2945	2945	2945	0
191	20250319	181000	5196545	2945	2945	2945	2945	0
192	20250319	180900	5196545	2945	2945	2945	2945	0
193	20250319	180800	5196545	2945	2945	2945	2945	0
194	20250319	180700	5196545	2945	2945	2945	2945	0
195	20250319	180600	5196545	2945	2945	2945	2945	0
196	20250319	180500	5196545	2945	2945	2945	2945	0
197	20250319	180400	5196545	2945	2945	2945	2945	0
198	20250319	180300	5196545	2945	2945	2945	2945	0
199	20250319	180200	5196545	2945	2945	2945	2945	0
200	20250319	180100	5196545	2945	2945	2945	2945	0
201	20250319	180000	5196545	2945	2945	2945	2945	0
202	20250319	175900	5196545	2945	2945	2945	2945	0
203	20250319	175800	5196545	2945	2945	2945	2945	0
204	20250319	175700	5196545	2945	2945	2945	2945	0
205	20250319	175600	5196545	2945	2945	2945	2945	0
206	20250319	175500	5196545	2945	2945	2945	2945	0
207	20250319	175400	5196545	2945	2945	2945	2945	0
208	20250319	175300	5196545	2945	2945	2945	2945	0
209	20250319	175200	5196545	2945	2945	2945	2945	0
210	20250319	175100	5196545	2945	2945	2945	2945	0
211	20250319	175000	5196545	2945	2945	2945	2945	0
212	20250319	174900	5196545	2945	2945	2945	2945	1
213	20250319	174800	5196545	2945	2945	2945	2945	0
214	20250319	174700	5196545	2945	2945	2945	2945	0
215	20250319	174600	5196545	2945	2945	2945	2945	0
216	20250319	174500	5196545	2945	2945	2945	2945	0
217	20250319	174400	5196545	2945	2945	2945	2945	0
218	20250319	174300	5196545	2945	2945	2945	2945	0
219	20250319	174200	5196545	2945	2945	2945	2945	0
220	20250319	174100	5196545	2945	2945	2945	2945	0
221	20250319	174000	5196545	2945	2945	2945	2945	0
222	20250319	173900	5196545	2945	2945	2945	2945	0
223	20250319	173800	5196545	2945	2945	2945	2945	0
224	20250319	173700	5196545	2945	2945	2945	2945	0
225	20250319	173600	5196545	2945	2945	2945	2945	0
226	20250319	173500	5196545	2945	2945	2945	2945	0
227	20250319	173400	5196545	2945	2945	2945	2945	0
228	20250319	173300	5196545	2945	2945	2945	2945	0
229	20250319	173200	5196545	2945	2945	2945	2945	0
230	20250319	173100	5196545	2945	2945	2945	2945	0
231	20250319	173000	5196545	2945	2945	2945	2945	0
232	20250319	172900	5196545	2945	2945	2945	2945	0
233	20250319	172800	5196545	2945	2945	2945	2945	0
234	20250319	172700	5196545	2945	2945	2945	2945	0
235	20250319	172600	5196545	2945	2945	2945	2945	0
236	20250319	172500	5196545	2945	2945	2945	2945	0
237	20250319	172400	5196545	2945	2945	2945	2945	0
238	20250319	172300	5196545	2945	2945	2945	2945	0
239	20250319	172200	5196545	2945	2945	2945	2945	0
240	20250319	172100	5196545	2945	2945	2945	2945	0
241	20250319	172000	5196545	2945	2945	2945	2945	0
242	20250319	171900	5196545	2945	2945	2945	2945	1
243	20250319	171800	5196545	2945	2945	2945	2945	0
244	20250319	171700	5196545	2945	2945	2945	2945	0
245	20250319	171600	5196545	2945	2945	2945	2945	0
246	20250319	171500	5196545	2945	2945	2945	2945	0
247	20250319	171400	5196545	2945	2945	2945	2945	0
248	20250319	171300	5196545	2945	2945	2945	2945	0
249	20250319	171200	5196545	2945	2945	2945	2945	0
250	20250319	171100	5196545	2945	2945	2945	2945	0
251	20250319	171000	5196545	2945	2945	2945	2945	0
252	20250319	170900	5196545	2945	2945	2945	2945	0
253	20250319	170800	5196545	2945	2945	2945	2945	0
254	20250319	170700	5196545	2945	2945	2945	2945	0
255	20250319	170600	5196545	2945	2945	2945	2945	0
256	20250319	170500	5196545	2945	2945	2945	2945	0
257	20250319	170400	5196545	2945	2945	2945	2945	0
258	20250319	170300	5196545	2945	2945	2945	2945	0
259	20250319	170200	5196545	2945	2945	2945	2945	0
260	20250319	170100	5196545	2945	2945	2945	2945	0
261	20250319	170000	5196545	2945	2945	2945	2945	0
262	20250319	165900	5196545	2945	2945	2945	2945	0
263	20250319	165800	5196545	2945	2945	2945	2945	0
264	20250319	165700	5196545	2945	2945	2945	2945	0
265	20250319	165600	5196545	2945	2945	2945	2945	0
266	20250319	165500	5196545	2945	2945	2945	2945	0
267	20250319	165400	5196545	2945	2945	2945	2945	0
268	20250319	165300	5196545	2945	2945	2945	2945	0
269	20250319	165200	5196545	2945	2945	2945	2945	0
270	20250319	165100	5196545	2945	2945	2945	2945	0
271	20250319	165000	5196545	2945	2945	2945	2945	0
272	20250319	164900	5196545	2945	2945	2945	2945	1
273	20250319	164800	5196545	2945	2945	2945	2945	0
274	20250319	164700	5196545	2945	2945	2945	2945	0
275	20250319	164600	5196545	2945	2945	2945	2945	0
276	20250319	164500	5196545	2945	2945	2945	2945	0
277	20250319	164400	5196545	2945	2945	2945	2945	0
278	20250319	164300	5196545	2945	2945	2945	2945	0
279	20250319	164200	5196545	2945	2945	2945	2945	0
280	20250319	164100	5196545	2945	2945	2945	2945	0
281	20250319	164000	5196545	2945	2945	2945	2945	0
282	20250319	163900	5196545	2945	2945	2945	2945	0
283	20250319	163800	5196545	2945	2945	2945	2945	0
284	20250319	163700	5196545	2945	2945	2945	2945	0
285	20250319	163600	5196545	2945	2945	2945	2945	0
286	20250319	163500	5196545	2945	2945	2945	2945	0
287	20250319	163400	5196545	2945	2945	2945	2945	0
288	20250319	163300	5196545	2945	2945	2945	2945	0
289	20250319	163200	5196545	2945	2945	2945	2945	0
290	20250319	163100	5196545	2945	2945	2945	2945	0
291	20250319	163000	5196545	2945	2945	2945	2945	0
292	20250319	162900	5196545	2945	2945	2945	2945	0
293	20250319	162800	5196545	2945	2945	2945	2945	0
294	20250319	162700	5196545	2945	2945	2945	2945	0
295	20250319	162600	5196545	2945	2945	2945	2945	0
296	20250319	162500	5196545	2945	2945	2945	2945	0
297	20250319	162400	5196545	2945	2945	2945	2945	0
298	20250319	162300	5196545	2945	2945	2945	2945	0
299	20250319	162200	5196545	2945	2945	2945	2945	0
300	20250319	162100	5196545	2945	2945	2945	2945	0
301	20250319	162000	5196545	2945	2945	2945	2945	0
302	20250319	161900	5196545	2945	2945	2945	2945	1
303	20250319	161800	5196545	2945	2945	2945	2945	0
304	20250319	161700	5196545	2945	2945	2945	2945	0
305	20250319	161600	5196545	2945	2945	2945	2945	0
306	20250319	161500	5196545	2945	2945	2945	2945	0
307	20250319	161400	5196545	2945	2945	2945	2945	0
308	20250319	161300	5196545	2945	2945	2945	2945	0
309	20250319	161200	5196545	2945	2945	2945	2945	0
310	20250319	161100	5196545	2945	2945	2945	2945	0
311	20250319	161000	5196545	2945	2945	2945	2945	0
312	20250319	160900	5196545	2945	2945	2945	2945	0
313	20250319	160800	5196545	2945	2945	2945	2945	0
314	20250319	160700	5196545	2945	2945	2945	2945	0
315	20250319	160600	5196545	2945	2945	2945	2945	0
316	20250319	160500	5196545	2945	2945	2945	2945	0
317	20250319	160400	5196545	2945	2945	2945	2945	0
318	20250319	160300	5196545	2945	2945	2945	2945	0
319	20250319	160200	5196545	2945	2945	2945	2945	0
320	20250319	160100	5196545	2945	2945	2945	2945	0
321	20250319	160000	5196545	2945	2945	2945	2945	0
322	20250319	155900	5196545	2945	2945	2945	2945	0
323	20250319	155800	5196545	2945	2945	2945	2945	0
324	20250319	155700	5196545	2945	2945	2945	2945	0
325	20250319	155600	5196545	2945	2945	2945	2945	0
326	20250319	155500	5196545	2945	2945	2945	2945	0
327	20250319	155400	5196545	2945	2945	2945	2945	0
328	20250319	155300	5196545	2945	2945	2945	2945	0
329	20250319	155200	5196545	2945	2945	2945	2945	0
330	20250319	155100	5196545	2945	2945	2945	2945	0
331	20250319	155000	5196545	2945	2945	2945	2945	0
332	20250319	154900	5196545	2945	2945	2945	2945	1
333	20250319	154800	5196545	2945	2945	2945	2945	0
334	20250319	154700	5196545	2945	2945	2945	2945	0
335	20250319	154600	5196545	2945	2945	2945	2945	0
336	20250319	154500	5196545	2945	2945	2945	2945	0
337	20250319	154400	5196545	2945	2945	2945	2945	0
338	20250319	154300	5196545	2945	2945	2945	2945	0
339	20250319	154200	5196545	2945	2945	2945	2945	0
340	20250319	154100	5196545	2945	2945	2945	2945	0
341	20250319	154000	5196545	2945	2945	2945	2945	0
342	20250319	153900	5196545	2945	2945	2945	2945	0
343	20250319	153800	5196545	2945	2945	2945	2945	0
344	20250319	153700	5196545	2945	2945	2945	2945	0
345	20250319	153600	5196545	2945	2945	2945	2945	0
346	20250319	153500	5196545	2945	2945	2945	2945	0
347	20250319	153400	5196545	2945	2945	2945	2945	0
348	20250319	153300	5196545	2945	2945	2945	2945	0
349	20250319	153200	5196545	2945	2945	2945	2945	0
350	20250319	153100	5196545	2945	2945	2945	2945	0
351	20250319	153000	5196545	2945	2945	2945	2945	1
352	20250319	152900	5193600	3175	3175	3175	3175	0
353	20250319	152800	5193600	3175	3175	3175	3175	0
354	20250319	152700	5193600	3175	3175	3175	3175	0
355	20250319	152600	5193600	3175	3175	3175	3175	0
356	20250319	152500	5193600	3175	3175	3175	3175	0
357	20250319	152400	5193600	3175	3175	3175	3175	0
358	20250319	152300	5193600	3175	3175	3175	3175	0
359	20250319	152200	5193600	3175	3175	3175	3175	0
360	20250319	152100	5193600	3175	3175	3175	3175	0
361	20250319	152000	5193600	3175	3175	3175	3175	0
362	20250319	151900	5193600	3175	3175	3175	3175	0
363	20250319	151800	5193600	3175	3175	3175	3175	0
364	20250319	151700	5193600	3175	3175	3175	3175	0
365	20250319	151600	5193600	3175	3175	3175	3175	0
366	20250319	151500	5193600	3175	3175	3175	3175	0
367	20250319	151400	5193600	3175	3175	3175	3175	0
368	20250319	151300	5193600	3175	3175	3175	3175	0
369	20250319	151200	5193600	3175	3175	3175	3175	0
370	20250319	151100	5193600	3175	3175	3175	3175	0
371	20250319	151000	5193600	3175	3175	3175	3175	0
372	20250319	150900	5193600	3175	3175	3175	3175	0
373	20250319	150800	5193600	3175	3175	3175	3175	0
374	20250319	150700	5193600	3175	3175	3175	3175	0
375	20250319	150600	5193600	3175	3175	3175	3175	0
376	20250319	150500	5193600	3175	3175	3175	3175	0
377	20250319	150400	5193600	3175	3175	3175	3175	0
378	20250319	150300	5193600	3175	3175	3175	3175	0
379	20250319	150200	5193600	3175	3175	3175	3175	1
380	20250319	150100	5190425	3000	3000	3000	3000	0
381	20250319	150000	5190425	3000	3000	3000	3000	0
382	20250319	145900	5190425	3000	3000	3000	3000	0
383	20250319	145800	5190425	3000	3000	3000	3000	0
384	20250319	145700	5190425	3000	3000	3000	3000	0
385	20250319	145600	5190425	3000	3000	3000	3000	0
386	20250319	145500	5190425	3000	3000	3000	3000	0
387	20250319	145400	5190425	3000	3000	3000	3000	0
388	20250319	145300	5190425	3000	3000	3000	3000	0
389	20250319	145200	5190425	3000	3000	3000	3000	0
390	20250319	145100	5190425	3000	3000	3000	3000	0
391	20250319	145000	5190425	3000	3000	3000	3000	0
392	20250319	144900	5190425	3000	3000	3000	3000	0
393	20250319	144800	5190425	3000	3000	3000	3000	0
394	20250319	144700	5190425	3000	3000	3000	3000	0
395	20250319	144600	5190425	3000	3000	3000	3000	0
396	20250319	144500	5190425	3000	3000	3000	3000	0
397	20250319	144400	5190425	3000	3000	3000	3000	0
398	20250319	144300	5190425	3000	3000	3000	3000	0
399	20250319	144200	5190425	3000	3000	3000	3000	0
400	20250319	144100	5190425	3000	3000	3000	3000	0
401	20250319	144000	5190425	3000	3000	3000	3000	0
402	20250319	143900	5190425	3000	3000	3000	3000	0
403	20250319	143800	5190425	3000	3000	3000	3000	0
404	20250319	143700	5190425	3000	3000	3000	3000	0
405	20250319	143600	5190425	3000	3000	3000	3000	0
406	20250319	143500	5190425	3000	3000	3000	3000	376
407	20250319	143400	4062425	3000	3000	3000	3000	0
408	20250319	143300	4062425	3000	3000	3000	3000	0
409	20250319	143200	4062425	3000	3000	3000	3000	0
410	20250319	143100	4062425	3000	3000	3000	3000	0
411	20250319	143000	4062425	3000	3000	3000	3000	0
412	20250319	142900	4062425	3000	3000	3000	3000	0
413	20250319	142800	4062425	3000	3000	3000	3000	0
414	20250319	142700	4062425	3000	3000	3000	3000	0
415	20250319	142600	4062425	3000	3000	3000	3000	0
416	20250319	142500	4062425	3000	3000	3000	3000	0
417	20250319	142400	4062425	3000	3000	3000	3000	0
418	20250319	142300	4062425	3000	3000	3000	3000	0
419	20250319	142200	4062425	3000	3000	3000	3000	0
420	20250319	142100	4062425	3000	3000	3000	3000	0
421	20250319	142000	4062425	3000	3000	3000	3000	0
422	20250319	141900	4062425	3000	3000	3000	3000	0
423	20250319	141800	4062425	3000	3000	3000	3000	0
424	20250319	141700	4062425	3000	3000	3000	3000	0
425	20250319	141600	4062425	3000	3000	3000	3000	0
426	20250319	141500	4062425	3000	3000	3000	3000	0
427	20250319	141400	4062425	3000	3000	3000	3000	0
428	20250319	141300	4062425	3000	3000	3000	3000	0
429	20250319	141200	4062425	3000	3000	3000	3000	0
430	20250319	141100	4062425	3000	3000	3000	3000	0
431	20250319	141000	4062425	3000	3000	3000	3000	0
432	20250319	140900	4062425	3000	3000	3000	3000	0
433	20250319	140800	4062425	3000	3000	3000	3000	0
434	20250319	140700	4062425	3000	3000	3000	3000	0
435	20250319	140600	4062425	3000	3000	3000	3000	0
436	20250319	140500	4062425	3000	3000	3000	3000	0
437	20250319	140400	4062425	3000	3000	3000	3000	0
438	20250319	140300	4062425	3000	3000	3000	3000	0
439	20250319	140200	4062425	3000	3000	3000	3000	0
440	20250319	140100	4062425	3000	3000	3000	3000	0
441	20250319	140000	4062425	3000	3000	3000	3000	0
442	20250319	135900	4062425	3000	3000	3000	3000	0
443	20250319	135800	4062425	3000	3000	3000	3000	0
444	20250319	135700	4062425	3000	3000	3000	3000	0
445	20250319	135600	4062425	3000	3000	3000	3000	0
446	20250319	135500	4062425	3000	3000	3000	3000	1
447	20250319	135400	4059425	3100	3100	3100	3100	0
448	20250319	135300	4059425	3100	3100	3100	3100	0
449	20250319	135200	4059425	3100	3100	3100	3100	0
450	20250319	135100	4059425	3100	3100	3100	3100	0
451	20250319	135000	4059425	3100	3100	3100	3100	0
452	20250319	134900	4059425	3100	3100	3100	3100	0
453	20250319	134800	4059425	3100	3100	3100	3100	0
454	20250319	134700	4059425	3100	3100	3100	3100	0
455	20250319	134600	4059425	3100	3100	3100	3100	0
456	20250319	134500	4059425	3100	3100	3100	3100	0
457	20250319	134400	4059425	3100	3100	3100	3100	0
458	20250319	134300	4059425	3100	3100	3100	3100	0
459	20250319	134200	4059425	3100	3100	3100	3100	0
460	20250319	134100	4059425	3100	3100	3100	3100	0
461	20250319	134000	4059425	3100	3100	3100	3100	0
462	20250319	133900	4059425	3100	3100	3100	3100	0
463	20250319	133800	4059425	3100	3100	3100	3100	0
464	20250319	133700	4059425	3100	3100	3100	3100	0
465	20250319	133600	4059425	3100	3100	3100	3100	0
466	20250319	133500	4059425	3100	3100	3100	3100	0
467	20250319	133400	4059425	3100	3100	3100	3100	0
468	20250319	133300	4059425	3100	3100	3100	3100	0
469	20250319	133200	4059425	3100	3100	3100	3100	0
470	20250319	133100	4059425	3100	3100	3100	3100	0
471	20250319	133000	4059425	3100	3100	3100	3100	0
472	20250319	132900	4059425	3100	3100	3100	3100	0
473	20250319	132800	4059425	3100	3100	3100	3100	0
474	20250319	132700	4059425	3100	3100	3100	3100	0
475	20250319	132600	4059425	3100	3100	3100	3100	0
476	20250319	132500	4059425	3100	3100	3100	3100	0
477	20250319	132400	4059425	3100	3100	3100	3100	0
478	20250319	132300	4059425	3100	3100	3100	3100	0
479	20250319	132200	4059425	3100	3100	3100	3100	0
480	20250319	132100	4059425	3100	3100	3100	3100	0
481	20250319	132000	4059425	3100	3100	3100	3100	0
482	20250319	131900	4059425	3100	3100	3100	3100	0
483	20250319	131800	4059425	3100	3100	3100	3100	0
484	20250319	131700	4059425	3100	3100	3100	3100	0
485	20250319	131600	4059425	3100	3095	3100	3095	550
486	20250319	131500	2356625	3090	3090	3090	3090	0
487	20250319	131400	2356625	3090	3090	3090	3090	0
488	20250319	131300	2356625	3090	3090	3090	3090	0
489	20250319	131200	2356625	3090	3090	3090	3090	0
490	20250319	131100	2356625	3090	3090	3090	3090	0
491	20250319	131000	2356625	3090	3090	3090	3090	0
492	20250319	130900	2356625	3090	3090	3090	3090	0
493	20250319	130800	2356625	3090	3090	3090	3090	0
494	20250319	130700	2356625	3090	3090	3090	3090	0
495	20250319	130600	2356625	3090	3090	3090	3090	0
496	20250319	130500	2356625	3090	3090	3090	3090	0
497	20250319	130400	2356625	3090	3090	3090	3090	0
498	20250319	130300	2356625	3090	3090	3090	3090	0
499	20250319	130200	2356625	3090	3090	3090	3090	0
500	20250319	130100	2356625	3090	3090	3090	3090	0
501	20250319	130000	2356625	3090	3090	3090	3090	0
502	20250319	125900	2356625	3090	3090	3090	3090	0
503	20250319	125800	2356625	3090	3090	3090	3090	0
504	20250319	125700	2356625	3090	3090	3090	3090	0
505	20250319	125600	2356625	3090	3090	3090	3090	0
506	20250319	125500	2356625	3090	3090	3090	3090	0
507	20250319	125400	2356625	3090	3090	3090	3090	0
508	20250319	125300	2356625	3090	3090	3090	3090	0
509	20250319	125200	2356625	3090	3090	3090	3090	0
510	20250319	125100	2356625	3090	3090	3090	3090	0
511	20250319	125000	2356625	3090	3090	3090	3090	0
512	20250319	124900	2356625	3090	3090	3090	3090	0
513	20250319	124800	2356625	3090	3090	3090	3090	0
514	20250319	124700	2356625	3090	3090	3090	3090	0
515	20250319	124600	2356625	3090	3090	3090	3090	0
516	20250319	124500	2356625	3090	3090	3090	3090	0
517	20250319	124400	2356625	3090	3090	3090	3090	0
518	20250319	124300	2356625	3090	3090	3090	3090	0
519	20250319	124200	2356625	3090	3090	3090	3090	0
520	20250319	124100	2356625	3090	3090	3090	3090	0
521	20250319	124000	2356625	3090	3090	3090	3090	0
522	20250319	123900	2356625	3090	3090	3090	3090	0
523	20250319	123800	2356625	3090	3090	3090	3090	0
524	20250319	123700	2356625	3090	3090	3090	3090	0
525	20250319	123600	2356625	3090	3090	3090	3090	0
526	20250319	123500	2356625	3090	3090	3090	3090	0
527	20250319	123400	2356625	3090	3090	3090	3090	0
528	20250319	123300	2356625	3090	3090	3090	3090	0
529	20250319	123200	2356625	3090	3090	3090	3090	0
530	20250319	123100	2356625	3090	3090	3090	3090	0
531	20250319	123000	2356625	3090	3090	3090	3090	0
532	20250319	122900	2356625	3090	3090	3090	3090	0
533	20250319	122800	2356625	3090	3090	3090	3090	0
534	20250319	122700	2356625	3090	3090	3090	3090	0
535	20250319	122600	2356625	3090	3090	3090	3090	0
536	20250319	122500	2356625	3090	3090	3090	3090	0
537	20250319	122400	2356625	3090	3090	3090	3090	0
538	20250319	122300	2356625	3090	3090	3090	3090	0
539	20250319	122200	2356625	3090	3090	3090	3090	0
540	20250319	122100	2356625	3090	3090	3090	3090	0
541	20250319	122000	2356625	3090	3090	3090	3090	0
542	20250319	121900	2356625	3090	3090	3090	3090	0
543	20250319	121800	2356625	3090	3090	3090	3090	0
544	20250319	121700	2356625	3090	3090	3090	3090	0
545	20250319	121600	2356625	3090	3090	3090	3090	0
546	20250319	121500	2356625	3090	3090	3090	3090	0
547	20250319	121400	2356625	3090	3090	3090	3090	0
548	20250319	121300	2356625	3090	3090	3090	3090	0
549	20250319	121200	2356625	3090	3090	3090	3090	0
550	20250319	121100	2356625	3090	3090	3090	3090	0
551	20250319	121000	2356625	3090	3090	3090	3090	0
552	20250319	120900	2356625	3090	3090	3090	3090	0
553	20250319	120800	2356625	3090	3090	3090	3090	0
554	20250319	120700	2356625	3090	3090	3090	3090	127
555	20250319	120600	1964195	3090	3090	3090	3090	0
556	20250319	120500	1964195	3090	3090	3090	3090	0
557	20250319	120400	1964195	3090	3090	3090	3090	0
558	20250319	120300	1964195	3090	3090	3090	3090	0
559	20250319	120200	1964195	3090	3090	3090	3090	0
560	20250319	120100	1964195	3090	3090	3090	3090	0
561	20250319	120000	1964195	3090	3090	3090	3090	0
562	20250319	115900	1964195	3090	3090	3090	3090	0
563	20250319	115800	1964195	3090	3090	3090	3090	0
564	20250319	115700	1964195	3090	3090	3090	3090	0
565	20250319	115600	1964195	3090	3090	3090	3090	0
566	20250319	115500	1964195	3090	3090	3090	3090	0
567	20250319	115400	1964195	3090	3090	3090	3090	0
568	20250319	115300	1964195	3090	3090	3090	3090	0
569	20250319	115200	1964195	3090	3090	3090	3090	0
570	20250319	115100	1964195	3090	3090	3090	3090	0
571	20250319	115000	1964195	3090	3090	3090	3090	0
572	20250319	114900	1964195	3090	3090	3090	3090	0
573	20250319	114800	1964195	3090	3090	3090	3090	0
574	20250319	114700	1964195	3090	3090	3090	3090	0
575	20250319	114600	1964195	3090	3090	3090	3090	0
576	20250319	114500	1964195	3090	3090	3090	3090	0
577	20250319	114400	1964195	3090	3090	3090	3090	0
578	20250319	114300	1964195	3090	3090	3090	3090	0
579	20250319	114200	1964195	3090	3090	3090	3090	0
580	20250319	114100	1964195	3090	3090	3090	3090	0
581	20250319	114000	1964195	3090	3090	3090	3090	0
582	20250319	113900	1964195	3090	3090	3090	3090	0
583	20250319	113800	1964195	3090	3090	3090	3090	0
584	20250319	113700	1964195	3090	3090	3090	3090	0
585	20250319	113600	1964195	3090	3090	3090	3090	0
586	20250319	113500	1964195	3090	3090	3090	3090	0
587	20250319	113400	1964195	3090	3090	3090	3090	0
588	20250319	113300	1964195	3090	3090	3090	3090	0
589	20250319	113200	1964195	3090	3090	3090	3090	0
590	20250319	113100	1964195	3090	3090	3090	3090	0
591	20250319	113000	1964195	3090	3090	3090	3090	0
592	20250319	112900	1964195	3090	3090	3090	3090	0
593	20250319	112800	1964195	3090	3090	3090	3090	0
594	20250319	112700	1964195	3090	3090	3090	3090	0
595	20250319	112600	1964195	3090	3090	3090	3090	0
596	20250319	112500	1964195	3090	3090	3090	3090	0
597	20250319	112400	1964195	3090	3090	3090	3090	0
598	20250319	112300	1964195	3090	3090	3090	3090	0
599	20250319	112200	1964195	3090	3090	3090	3090	0
600	20250319	112100	1964195	3090	3090	3090	3090	0
601	20250319	112000	1964195	3090	3090	3090	3090	0
602	20250319	111900	1964195	3090	3090	3090	3090	0
603	20250319	111800	1964195	3090	3090	3090	3090	0
604	20250319	111700	1964195	3090	3090	3090	3090	0
605	20250319	111600	1964195	3090	3090	3090	3090	0
606	20250319	111500	1964195	3090	3090	3090	3090	0
607	20250319	111400	1964195	3090	3090	3090	3090	0
608	20250319	111300	1964195	3090	3090	3090	3090	0
609	20250319	111200	1964195	3090	3090	3090	3090	0
610	20250319	111100	1964195	3090	3090	3090	3090	0
611	20250319	111000	1964195	3090	3090	3090	3090	0
612	20250319	110900	1964195	3090	3090	3090	3090	0
613	20250319	110800	1964195	3090	3090	3090	3090	0
614	20250319	110700	1964195	3090	3090	3090	3090	0
615	20250319	110600	1964195	3090	3090	3090	3090	0
616	20250319	110500	1964195	3090	3090	3090	3090	0
617	20250319	110400	1964195	3090	3090	3090	3090	0
618	20250319	110300	1964195	3090	3090	3090	3090	0
619	20250319	110200	1964195	3090	3090	3090	3090	0
620	20250319	110100	1964195	3090	3090	3090	3090	0
621	20250319	110000	1964195	3090	3090	3090	3090	0
622	20250319	105900	1964195	3090	3090	3090	3090	0
623	20250319	105800	1964195	3090	3090	3090	3090	0
624	20250319	105700	1964195	3090	3090	3090	3090	0
625	20250319	105600	1964195	3090	3090	3090	3090	0
626	20250319	105500	1964195	3090	3090	3090	3090	0
627	20250319	105400	1964195	3090	3090	3090	3090	0
628	20250319	105300	1964195	3090	3090	3090	3090	0
629	20250319	105200	1964195	3090	3090	3090	3090	0
630	20250319	105100	1964195	3090	3090	3090	3090	0
631	20250319	105000	1964195	3090	3090	3090	3090	0
632	20250319	104900	1964195	3090	3090	3090	3090	1
633	20250319	104800	1961105	3095	3095	3095	3095	0
634	20250319	104700	1961105	3095	3095	3095	3095	0
635	20250319	104600	1961105	3095	3095	3095	3095	0
636	20250319	104500	1961105	3095	3095	3095	3095	0
637	20250319	104400	1961105	3095	3095	3095	3095	0
638	20250319	104300	1961105	3095	3095	3095	3095	0
639	20250319	104200	1961105	3095	3095	3095	3095	0
640	20250319	104100	1961105	3095	3095	3095	3095	0
641	20250319	104000	1961105	3095	3095	3095	3095	0
642	20250319	103900	1961105	3095	3095	3095	3095	0
643	20250319	103800	1961105	3095	3095	3095	3095	0
644	20250319	103700	1961105	3095	3095	3095	3095	0
645	20250319	103600	1961105	3095	3095	3095	3095	0
646	20250319	103500	1961105	3095	3095	3095	3095	0
647	20250319	103400	1961105	3095	3095	3095	3095	0
648	20250319	103300	1961105	3095	3095	3095	3095	0
649	20250319	103200	1961105	3095	3095	3095	3095	0
650	20250319	103100	1961105	3095	3095	3095	3095	0
651	20250319	103000	1961105	3095	3095	3095	3095	0
652	20250319	102900	1961105	3095	3095	3095	3095	0
653	20250319	102800	1961105	3095	3095	3095	3095	0
654	20250319	102700	1961105	3095	3095	3095	3095	0
655	20250319	102600	1961105	3095	3095	3095	3095	0
656	20250319	102500	1961105	3095	3095	3095	3095	0
657	20250319	102400	1961105	3095	3095	3095	3095	0
658	20250319	102300	1961105	3095	3095	3095	3095	0
659	20250319	102200	1961105	3095	3095	3095	3095	0
660	20250319	102100	1961105	3095	3095	3095	3095	0
661	20250319	102000	1961105	3095	3095	3095	3095	0
662	20250319	101900	1961105	3095	3095	3095	3095	0
663	20250319	101800	1961105	3095	3095	3095	3095	0
664	20250319	101700	1961105	3095	3095	3095	3095	0
665	20250319	101600	1961105	3095	3095	3095	3095	0
666	20250319	101500	1961105	3095	3095	3095	3095	0
667	20250319	101400	1961105	3095	3095	3095	3095	0
668	20250319	101300	1961105	3095	3095	3095	3095	0
669	20250319	101200	1961105	3095	3095	3095	3095	0
670	20250319	101100	1961105	3095	3095	3095	3095	0
671	20250319	101000	1961105	3095	3095	3095	3095	0
672	20250319	100900	1961105	3095	3095	3095	3095	0
673	20250319	100800	1961105	3095	3095	3095	3095	0
674	20250319	100700	1961105	3095	3095	3095	3095	0
675	20250319	100600	1961105	3095	3095	3095	3095	0
676	20250319	100500	1961105	3095	3095	3095	3095	0
677	20250319	100400	1961105	3095	3095	3095	3095	0
678	20250319	100300	1961105	3095	3095	3095	3095	0
679	20250319	100200	1961105	3095	3095	3095	3095	0
680	20250319	100100	1961105	3095	3095	3095	3095	0
681	20250319	100000	1961105	3095	3095	3095	3095	0
682	20250319	095900	1961105	3095	3095	3095	3095	0
683	20250319	095800	1961105	3095	3095	3095	3095	0
684	20250319	095700	1961105	3095	3095	3095	3095	0
685	20250319	095600	1961105	3095	3095	3095	3095	0
686	20250319	095500	1961105	3095	3095	3095	3095	0
687	20250319	095400	1961105	3095	3095	3095	3095	0
688	20250319	095300	1961105	3095	3095	3095	3095	0
689	20250319	095200	1961105	3095	3095	3095	3095	0
690	20250319	095100	1961105	3095	3095	3095	3095	0
691	20250319	095000	1961105	3095	3095	3095	3095	0
692	20250319	094900	1961105	3095	3095	3095	3095	0
693	20250319	094800	1961105	3095	3095	3095	3095	0
694	20250319	094700	1961105	3095	3095	3095	3095	0
695	20250319	094600	1961105	3095	3095	3095	3095	0
696	20250319	094500	1961105	3095	3095	3095	3095	0
697	20250319	094400	1961105	3095	3095	3095	3095	0
698	20250319	094300	1961105	3095	3095	3095	3095	0
699	20250319	094200	1961105	3095	3095	3095	3095	0
700	20250319	094100	1961105	3095	3095	3095	3095	0
701	20250319	094000	1961105	3095	3095	3095	3095	0
702	20250319	093900	1961105	3095	3095	3095	3095	0
703	20250319	093800	1961105	3095	3095	3095	3095	0
704	20250319	093700	1961105	3095	3095	3095	3095	0
705	20250319	093600	1961105	3095	3095	3095	3095	0
706	20250319	093500	1961105	3095	3095	3095	3095	1
707	20250319	093400	1958010	3000	3000	3000	3000	0
708	20250319	093300	1958010	3000	3000	3000	3000	0
709	20250319	093200	1958010	3000	3000	3000	3000	0
710	20250319	093100	1958010	3000	3000	3000	3000	0
711	20250319	093000	1958010	3000	3000	3000	3000	0
712	20250319	092900	1958010	3000	3000	3000	3000	0
713	20250319	092800	1958010	3000	3000	3000	3000	350
714	20250319	092700	908010	3000	3000	3000	3000	95
715	20250319	092600	623010	3000	3000	3000	3000	0
716	20250319	092500	623010	3000	3000	3000	3000	10
717	20250319	092400	593010	2995	2995	2995	2995	0
718	20250319	092300	593010	2995	2995	2995	2995	0
719	20250319	092200	593010	2995	2995	2995	2995	0
720	20250319	092100	593010	2995	2995	2995	2995	0
721	20250319	092000	593010	2995	2995	2995	2995	0
722	20250319	091900	593010	2995	2995	2995	2995	0
723	20250319	091800	593010	2995	2995	2995	2995	0
724	20250319	091700	593010	2995	2995	2995	2995	0
725	20250319	091600	593010	2995	2995	2995	2995	98
726	20250319	091500	299500	2995	2995	2995	2995	0
727	20250319	091400	299500	2995	2995	2995	2995	0
728	20250319	091300	299500	2995	2995	2995	2995	0
729	20250319	091200	299500	2995	2995	2995	2995	0
730	20250319	091100	299500	2995	2995	2995	2995	0
731	20250319	091000	299500	2995	2995	2995	2995	0
732	20250319	090900	299500	2995	2995	2995	2995	0
733	20250319	090800	299500	2995	2995	2995	2995	90
734	20250319	090700	29950	2995	2995	2995	2995	10
735	20250319	090600	0	2980	2980	2980	2980	0
736	20250319	090500	0	2980	2980	2980	2980	0
737	20250319	090400	0	2980	2980	2980	2980	0
738	20250319	090300	0	2980	2980	2980	2980	0
739	20250319	090200	0	2980	2980	2980	2980	0
740	20250319	090100	0	2980	2980	2980	2980	0
741	20250319	090000	0	2980	2980	2980	2980	0