KissMeData/311060/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	211300	6222185	3000	3000	3000	3000	90
3	20250325	211200	6222185	3000	3000	3000	3000	0
4	20250325	211100	6222185	3000	3000	3000	3000	0
5	20250325	211000	6222185	3000	3000	3000	3000	0
6	20250325	210900	6222185	3000	3000	3000	3000	0
7	20250325	210800	6222185	3000	3000	3000	3000	0
8	20250325	210700	6222185	3000	3000	3000	3000	0
9	20250325	210600	6222185	3000	3000	3000	3000	0
10	20250325	210500	6222185	3000	3000	3000	3000	0
11	20250325	210400	6222185	3000	3000	3000	3000	0
12	20250325	210300	6222185	3000	3000	3000	3000	0
13	20250325	210200	6222185	3000	3000	3000	3000	0
14	20250325	210100	6222185	3000	3000	3000	3000	0
15	20250325	210000	6222185	3000	3000	3000	3000	0
16	20250325	205900	6222185	3000	3000	3000	3000	0
17	20250325	205800	6222185	3000	3000	3000	3000	0
18	20250325	205700	6222185	3000	3000	3000	3000	0
19	20250325	205600	6222185	3000	3000	3000	3000	0
20	20250325	205500	6222185	3000	3000	3000	3000	0
21	20250325	205400	6222185	3000	3000	3000	3000	0
22	20250325	205300	6222185	3000	3000	3000	3000	0
23	20250325	205200	6222185	3000	3000	3000	3000	0
24	20250325	205100	6222185	3000	3000	3000	3000	0
25	20250325	205000	6222185	3000	3000	3000	3000	0
26	20250325	204900	6222185	3000	3000	3000	3000	0
27	20250325	204800	6222185	3000	3000	3000	3000	0
28	20250325	204700	6222185	3000	3000	3000	3000	0
29	20250325	204600	6222185	3000	3000	3000	3000	0
30	20250325	204500	6222185	3000	3000	3000	3000	0
31	20250325	204400	6222185	3000	3000	3000	3000	0
32	20250325	204300	6222185	3000	3000	3000	3000	90
33	20250325	204200	6222185	3000	3000	3000	3000	0
34	20250325	204100	6222185	3000	3000	3000	3000	0
35	20250325	204000	6222185	3000	3000	3000	3000	0
36	20250325	203900	6222185	3000	3000	3000	3000	0
37	20250325	203800	6222185	3000	3000	3000	3000	0
38	20250325	203700	6222185	3000	3000	3000	3000	0
39	20250325	203600	6222185	3000	3000	3000	3000	0
40	20250325	203500	6222185	3000	3000	3000	3000	0
41	20250325	203400	6222185	3000	3000	3000	3000	0
42	20250325	203300	6222185	3000	3000	3000	3000	0
43	20250325	203200	6222185	3000	3000	3000	3000	0
44	20250325	203100	6222185	3000	3000	3000	3000	0
45	20250325	203000	6222185	3000	3000	3000	3000	0
46	20250325	202900	6222185	3000	3000	3000	3000	0
47	20250325	202800	6222185	3000	3000	3000	3000	0
48	20250325	202700	6222185	3000	3000	3000	3000	0
49	20250325	202600	6222185	3000	3000	3000	3000	0
50	20250325	202500	6222185	3000	3000	3000	3000	0
51	20250325	202400	6222185	3000	3000	3000	3000	0
52	20250325	202300	6222185	3000	3000	3000	3000	0
53	20250325	202200	6222185	3000	3000	3000	3000	0
54	20250325	202100	6222185	3000	3000	3000	3000	0
55	20250325	202000	6222185	3000	3000	3000	3000	0
56	20250325	201900	6222185	3000	3000	3000	3000	0
57	20250325	201800	6222185	3000	3000	3000	3000	0
58	20250325	201700	6222185	3000	3000	3000	3000	0
59	20250325	201600	6222185	3000	3000	3000	3000	0
60	20250325	201500	6222185	3000	3000	3000	3000	0
61	20250325	201400	6222185	3000	3000	3000	3000	0
62	20250325	201300	6222185	3000	3000	3000	3000	90
63	20250325	201200	6222185	3000	3000	3000	3000	0
64	20250325	201100	6222185	3000	3000	3000	3000	0
65	20250325	201000	6222185	3000	3000	3000	3000	0
66	20250325	200900	6222185	3000	3000	3000	3000	0
67	20250325	200800	6222185	3000	3000	3000	3000	0
68	20250325	200700	6222185	3000	3000	3000	3000	0
69	20250325	200600	6222185	3000	3000	3000	3000	0
70	20250325	200500	6222185	3000	3000	3000	3000	0
71	20250325	200400	6222185	3000	3000	3000	3000	0
72	20250325	200300	6222185	3000	3000	3000	3000	0
73	20250325	200200	6222185	3000	3000	3000	3000	0
74	20250325	200100	6222185	3000	3000	3000	3000	0
75	20250325	200000	6222185	3000	3000	3000	3000	0
76	20250325	195900	6222185	3000	3000	3000	3000	0
77	20250325	195800	6222185	3000	3000	3000	3000	0
78	20250325	195700	6222185	3000	3000	3000	3000	0
79	20250325	195600	6222185	3000	3000	3000	3000	0
80	20250325	195500	6222185	3000	3000	3000	3000	0
81	20250325	195400	6222185	3000	3000	3000	3000	0
82	20250325	195300	6222185	3000	3000	3000	3000	0
83	20250325	195200	6222185	3000	3000	3000	3000	0
84	20250325	195100	6222185	3000	3000	3000	3000	0
85	20250325	195000	6222185	3000	3000	3000	3000	0
86	20250325	194900	6222185	3000	3000	3000	3000	0
87	20250325	194800	6222185	3000	3000	3000	3000	0
88	20250325	194700	6222185	3000	3000	3000	3000	0
89	20250325	194600	6222185	3000	3000	3000	3000	0
90	20250325	194500	6222185	3000	3000	3000	3000	0
91	20250325	194400	6222185	3000	3000	3000	3000	0
92	20250325	194300	6222185	3000	3000	3000	3000	90
93	20250325	194200	6222185	3000	3000	3000	3000	0
94	20250325	194100	6222185	3000	3000	3000	3000	0
95	20250325	194000	6222185	3000	3000	3000	3000	0
96	20250325	193900	6222185	3000	3000	3000	3000	0
97	20250325	193800	6222185	3000	3000	3000	3000	0
98	20250325	193700	6222185	3000	3000	3000	3000	0
99	20250325	193600	6222185	3000	3000	3000	3000	0
100	20250325	193500	6222185	3000	3000	3000	3000	0
101	20250325	193400	6222185	3000	3000	3000	3000	0
102	20250325	193300	6222185	3000	3000	3000	3000	0
103	20250325	193200	6222185	3000	3000	3000	3000	0
104	20250325	193100	6222185	3000	3000	3000	3000	0
105	20250325	193000	6222185	3000	3000	3000	3000	0
106	20250325	192900	6222185	3000	3000	3000	3000	0
107	20250325	192800	6222185	3000	3000	3000	3000	0
108	20250325	192700	6222185	3000	3000	3000	3000	0
109	20250325	192600	6222185	3000	3000	3000	3000	0
110	20250325	192500	6222185	3000	3000	3000	3000	0
111	20250325	192400	6222185	3000	3000	3000	3000	0
112	20250325	192300	6222185	3000	3000	3000	3000	0
113	20250325	192200	6222185	3000	3000	3000	3000	0
114	20250325	192100	6222185	3000	3000	3000	3000	0
115	20250325	192000	6222185	3000	3000	3000	3000	0
116	20250325	191900	6222185	3000	3000	3000	3000	0
117	20250325	191800	6222185	3000	3000	3000	3000	0
118	20250325	191700	6222185	3000	3000	3000	3000	0
119	20250325	191600	6222185	3000	3000	3000	3000	0
120	20250325	191500	6222185	3000	3000	3000	3000	0
121	20250325	191400	6222185	3000	3000	3000	3000	0
122	20250325	191300	6222185	3000	3000	3000	3000	90
123	20250325	191200	6222185	3000	3000	3000	3000	0
124	20250325	191100	6222185	3000	3000	3000	3000	0
125	20250325	191000	6222185	3000	3000	3000	3000	0
126	20250325	190900	6222185	3000	3000	3000	3000	0
127	20250325	190800	6222185	3000	3000	3000	3000	0
128	20250325	190700	6222185	3000	3000	3000	3000	0
129	20250325	190600	6222185	3000	3000	3000	3000	0
130	20250325	190500	6222185	3000	3000	3000	3000	0
131	20250325	190400	6222185	3000	3000	3000	3000	0
132	20250325	190300	6222185	3000	3000	3000	3000	0
133	20250325	190200	6222185	3000	3000	3000	3000	0
134	20250325	190100	6222185	3000	3000	3000	3000	0
135	20250325	190000	6222185	3000	3000	3000	3000	0
136	20250325	185900	6222185	3000	3000	3000	3000	0
137	20250325	185800	6222185	3000	3000	3000	3000	0
138	20250325	185700	6222185	3000	3000	3000	3000	0
139	20250325	185600	6222185	3000	3000	3000	3000	0
140	20250325	185500	6222185	3000	3000	3000	3000	0
141	20250325	185400	6222185	3000	3000	3000	3000	0
142	20250325	185300	6222185	3000	3000	3000	3000	0
143	20250325	185200	6222185	3000	3000	3000	3000	0
144	20250325	185100	6222185	3000	3000	3000	3000	0
145	20250325	185000	6222185	3000	3000	3000	3000	0
146	20250325	184900	6222185	3000	3000	3000	3000	0
147	20250325	184800	6222185	3000	3000	3000	3000	0
148	20250325	184700	6222185	3000	3000	3000	3000	0
149	20250325	184600	6222185	3000	3000	3000	3000	0
150	20250325	184500	6222185	3000	3000	3000	3000	0
151	20250325	184400	6222185	3000	3000	3000	3000	0
152	20250325	184300	6222185	3000	3000	3000	3000	90
153	20250325	184200	6222185	3000	3000	3000	3000	0
154	20250325	184100	6222185	3000	3000	3000	3000	0
155	20250325	184000	6222185	3000	3000	3000	3000	0
156	20250325	183900	6222185	3000	3000	3000	3000	0
157	20250325	183800	6222185	3000	3000	3000	3000	0
158	20250325	183700	6222185	3000	3000	3000	3000	0
159	20250325	183600	6222185	3000	3000	3000	3000	0
160	20250325	183500	6222185	3000	3000	3000	3000	0
161	20250325	183400	6222185	3000	3000	3000	3000	0
162	20250325	183300	6222185	3000	3000	3000	3000	0
163	20250325	183200	6222185	3000	3000	3000	3000	0
164	20250325	183100	6222185	3000	3000	3000	3000	0
165	20250325	183000	6222185	3000	3000	3000	3000	0
166	20250325	182900	6222185	3000	3000	3000	3000	0
167	20250325	182800	6222185	3000	3000	3000	3000	0
168	20250325	182700	6222185	3000	3000	3000	3000	0
169	20250325	182600	6222185	3000	3000	3000	3000	0
170	20250325	182500	6222185	3000	3000	3000	3000	0
171	20250325	182400	6222185	3000	3000	3000	3000	0
172	20250325	182300	6222185	3000	3000	3000	3000	0
173	20250325	182200	6222185	3000	3000	3000	3000	0
174	20250325	182100	6222185	3000	3000	3000	3000	0
175	20250325	182000	6222185	3000	3000	3000	3000	0
176	20250325	181900	6222185	3000	3000	3000	3000	0
177	20250325	181800	6222185	3000	3000	3000	3000	0
178	20250325	181700	6222185	3000	3000	3000	3000	0
179	20250325	181600	6222185	3000	3000	3000	3000	0
180	20250325	181500	6222185	3000	3000	3000	3000	0
181	20250325	181400	6222185	3000	3000	3000	3000	0
182	20250325	181300	6222185	3000	3000	3000	3000	90
183	20250325	181200	6222185	3000	3000	3000	3000	0
184	20250325	181100	6222185	3000	3000	3000	3000	0
185	20250325	181000	6222185	3000	3000	3000	3000	0
186	20250325	180900	6222185	3000	3000	3000	3000	0
187	20250325	180800	6222185	3000	3000	3000	3000	0
188	20250325	180700	6222185	3000	3000	3000	3000	0
189	20250325	180600	6222185	3000	3000	3000	3000	0
190	20250325	180500	6222185	3000	3000	3000	3000	0
191	20250325	180400	6222185	3000	3000	3000	3000	0
192	20250325	180300	6222185	3000	3000	3000	3000	0
193	20250325	180200	6222185	3000	3000	3000	3000	0
194	20250325	180100	6222185	3000	3000	3000	3000	0
195	20250325	180000	6222185	3000	3000	3000	3000	0
196	20250325	175900	6222185	3000	3000	3000	3000	0
197	20250325	175800	6222185	3000	3000	3000	3000	0
198	20250325	175700	6222185	3000	3000	3000	3000	0
199	20250325	175600	6222185	3000	3000	3000	3000	0
200	20250325	175500	6222185	3000	3000	3000	3000	0
201	20250325	175400	6222185	3000	3000	3000	3000	0
202	20250325	175300	6222185	3000	3000	3000	3000	0
203	20250325	175200	6222185	3000	3000	3000	3000	0
204	20250325	175100	6222185	3000	3000	3000	3000	0
205	20250325	175000	6222185	3000	3000	3000	3000	0
206	20250325	174900	6222185	3000	3000	3000	3000	0
207	20250325	174800	6222185	3000	3000	3000	3000	0
208	20250325	174700	6222185	3000	3000	3000	3000	0
209	20250325	174600	6222185	3000	3000	3000	3000	0
210	20250325	174500	6222185	3000	3000	3000	3000	0
211	20250325	174400	6222185	3000	3000	3000	3000	0
212	20250325	174300	6222185	3000	3000	3000	3000	90
213	20250325	174200	6222185	3000	3000	3000	3000	0
214	20250325	174100	6222185	3000	3000	3000	3000	0
215	20250325	174000	6222185	3000	3000	3000	3000	0
216	20250325	173900	6222185	3000	3000	3000	3000	0
217	20250325	173800	6222185	3000	3000	3000	3000	0
218	20250325	173700	6222185	3000	3000	3000	3000	0
219	20250325	173600	6222185	3000	3000	3000	3000	0
220	20250325	173500	6222185	3000	3000	3000	3000	0
221	20250325	173400	6222185	3000	3000	3000	3000	0
222	20250325	173300	6222185	3000	3000	3000	3000	0
223	20250325	173200	6222185	3000	3000	3000	3000	0
224	20250325	173100	6222185	3000	3000	3000	3000	0
225	20250325	173000	6222185	3000	3000	3000	3000	0
226	20250325	172900	6222185	3000	3000	3000	3000	0
227	20250325	172800	6222185	3000	3000	3000	3000	0
228	20250325	172700	6222185	3000	3000	3000	3000	0
229	20250325	172600	6222185	3000	3000	3000	3000	0
230	20250325	172500	6222185	3000	3000	3000	3000	0
231	20250325	172400	6222185	3000	3000	3000	3000	0
232	20250325	172300	6222185	3000	3000	3000	3000	0
233	20250325	172200	6222185	3000	3000	3000	3000	0
234	20250325	172100	6222185	3000	3000	3000	3000	0
235	20250325	172000	6222185	3000	3000	3000	3000	0
236	20250325	171900	6222185	3000	3000	3000	3000	0
237	20250325	171800	6222185	3000	3000	3000	3000	0
238	20250325	171700	6222185	3000	3000	3000	3000	0
239	20250325	171600	6222185	3000	3000	3000	3000	0
240	20250325	171500	6222185	3000	3000	3000	3000	0
241	20250325	171400	6222185	3000	3000	3000	3000	0
242	20250325	171300	6222185	3000	3000	3000	3000	90
243	20250325	171200	6222185	3000	3000	3000	3000	0
244	20250325	171100	6222185	3000	3000	3000	3000	0
245	20250325	171000	6222185	3000	3000	3000	3000	0
246	20250325	170900	6222185	3000	3000	3000	3000	0
247	20250325	170800	6222185	3000	3000	3000	3000	0
248	20250325	170700	6222185	3000	3000	3000	3000	0
249	20250325	170600	6222185	3000	3000	3000	3000	0
250	20250325	170500	6222185	3000	3000	3000	3000	0
251	20250325	170400	6222185	3000	3000	3000	3000	0
252	20250325	170300	6222185	3000	3000	3000	3000	0
253	20250325	170200	6222185	3000	3000	3000	3000	0
254	20250325	170100	6222185	3000	3000	3000	3000	0
255	20250325	170000	6222185	3000	3000	3000	3000	0
256	20250325	165900	6222185	3000	3000	3000	3000	0
257	20250325	165800	6222185	3000	3000	3000	3000	0
258	20250325	165700	6222185	3000	3000	3000	3000	0
259	20250325	165600	6222185	3000	3000	3000	3000	0
260	20250325	165500	6222185	3000	3000	3000	3000	0
261	20250325	165400	6222185	3000	3000	3000	3000	0
262	20250325	165300	6222185	3000	3000	3000	3000	0
263	20250325	165200	6222185	3000	3000	3000	3000	0
264	20250325	165100	6222185	3000	3000	3000	3000	0
265	20250325	165000	6222185	3000	3000	3000	3000	0
266	20250325	164900	6222185	3000	3000	3000	3000	0
267	20250325	164800	6222185	3000	3000	3000	3000	0
268	20250325	164700	6222185	3000	3000	3000	3000	0
269	20250325	164600	6222185	3000	3000	3000	3000	0
270	20250325	164500	6222185	3000	3000	3000	3000	0
271	20250325	164400	6222185	3000	3000	3000	3000	0
272	20250325	164300	6222185	3000	3000	3000	3000	90
273	20250325	164200	6222185	3000	3000	3000	3000	0
274	20250325	164100	6222185	3000	3000	3000	3000	0
275	20250325	164000	6222185	3000	3000	3000	3000	0
276	20250325	163900	6222185	3000	3000	3000	3000	0
277	20250325	163800	6222185	3000	3000	3000	3000	0
278	20250325	163700	6222185	3000	3000	3000	3000	0
279	20250325	163600	6222185	3000	3000	3000	3000	0
280	20250325	163500	6222185	3000	3000	3000	3000	0
281	20250325	163400	6222185	3000	3000	3000	3000	0
282	20250325	163300	6222185	3000	3000	3000	3000	0
283	20250325	163200	6222185	3000	3000	3000	3000	0
284	20250325	163100	6222185	3000	3000	3000	3000	0
285	20250325	163000	6222185	3000	3000	3000	3000	0
286	20250325	162900	6222185	3000	3000	3000	3000	0
287	20250325	162800	6222185	3000	3000	3000	3000	0
288	20250325	162700	6222185	3000	3000	3000	3000	0
289	20250325	162600	6222185	3000	3000	3000	3000	0
290	20250325	162500	6222185	3000	3000	3000	3000	0
291	20250325	162400	6222185	3000	3000	3000	3000	0
292	20250325	162300	6222185	3000	3000	3000	3000	0
293	20250325	162200	6222185	3000	3000	3000	3000	0
294	20250325	162100	6222185	3000	3000	3000	3000	0
295	20250325	162000	6222185	3000	3000	3000	3000	0
296	20250325	161900	6222185	3000	3000	3000	3000	0
297	20250325	161800	6222185	3000	3000	3000	3000	0
298	20250325	161700	6222185	3000	3000	3000	3000	0
299	20250325	161600	6222185	3000	3000	3000	3000	0
300	20250325	161500	6222185	3000	3000	3000	3000	0
301	20250325	161400	6222185	3000	3000	3000	3000	0
302	20250325	161300	6222185	3000	3000	3000	3000	90
303	20250325	161200	6222185	3000	3000	3000	3000	0
304	20250325	161100	6222185	3000	3000	3000	3000	0
305	20250325	161000	6222185	3000	3000	3000	3000	0
306	20250325	160900	6222185	3000	3000	3000	3000	0
307	20250325	160800	6222185	3000	3000	3000	3000	0
308	20250325	160700	6222185	3000	3000	3000	3000	0
309	20250325	160600	6222185	3000	3000	3000	3000	0
310	20250325	160500	6222185	3000	3000	3000	3000	0
311	20250325	160400	6222185	3000	3000	3000	3000	0
312	20250325	160300	6222185	3000	3000	3000	3000	0
313	20250325	160200	6222185	3000	3000	3000	3000	0
314	20250325	160100	6222185	3000	3000	3000	3000	0
315	20250325	160000	6222185	3000	3000	3000	3000	0
316	20250325	155900	6222185	3000	3000	3000	3000	0
317	20250325	155800	6222185	3000	3000	3000	3000	0
318	20250325	155700	6222185	3000	3000	3000	3000	0
319	20250325	155600	6222185	3000	3000	3000	3000	0
320	20250325	155500	6222185	3000	3000	3000	3000	0
321	20250325	155400	6222185	3000	3000	3000	3000	0
322	20250325	155300	6222185	3000	3000	3000	3000	0
323	20250325	155200	6222185	3000	3000	3000	3000	0
324	20250325	155100	6222185	3000	3000	3000	3000	0
325	20250325	155000	6222185	3000	3000	3000	3000	0
326	20250325	154900	6222185	3000	3000	3000	3000	0
327	20250325	154800	6222185	3000	3000	3000	3000	0
328	20250325	154700	6222185	3000	3000	3000	3000	0
329	20250325	154600	6222185	3000	3000	3000	3000	0
330	20250325	154500	6222185	3000	3000	3000	3000	0
331	20250325	154400	6222185	3000	3000	3000	3000	0
332	20250325	154300	6222185	3000	3000	3000	3000	90
333	20250325	154200	6222185	3000	3000	3000	3000	0
334	20250325	154100	6222185	3000	3000	3000	3000	0
335	20250325	154000	6222185	3000	3000	3000	3000	0
336	20250325	153900	6222185	3000	3000	3000	3000	0
337	20250325	153800	6222185	3000	3000	3000	3000	0
338	20250325	153700	6222185	3000	3000	3000	3000	0
339	20250325	153600	6222185	3000	3000	3000	3000	0
340	20250325	153500	6222185	3000	3000	3000	3000	0
341	20250325	153400	6222185	3000	3000	3000	3000	0
342	20250325	153300	6222185	3000	3000	3000	3000	0
343	20250325	153200	6222185	3000	3000	3000	3000	0
344	20250325	153100	6222185	3000	3000	3000	3000	0
345	20250325	153000	6222185	3000	3000	3000	3000	90
346	20250325	152900	5952185	3090	3090	3090	3090	0
347	20250325	152800	5952185	3090	3090	3090	3090	0
348	20250325	152700	5952185	3090	3090	3090	3090	0
349	20250325	152600	5952185	3090	3090	3090	3090	0
350	20250325	152500	5952185	3090	3090	3090	3090	0
351	20250325	152400	5952185	3090	3090	3090	3090	0
352	20250325	152300	5952185	3090	3090	3090	3090	0
353	20250325	152200	5952185	3090	3090	3090	3090	0
354	20250325	152100	5952185	3090	3090	3090	3090	0
355	20250325	152000	5952185	3090	3090	3090	3090	0
356	20250325	151900	5952185	3090	3090	3090	3090	0
357	20250325	151800	5952185	3090	3090	3090	3090	0
358	20250325	151700	5952185	3090	3090	3090	3090	0
359	20250325	151600	5952185	3090	3090	3090	3090	0
360	20250325	151500	5952185	3090	3090	3090	3090	1
361	20250325	151400	5949095	3000	3000	3000	3000	0
362	20250325	151300	5949095	3000	3000	3000	3000	0
363	20250325	151200	5949095	3000	3000	3000	3000	0
364	20250325	151100	5949095	3000	3000	3000	3000	0
365	20250325	151000	5949095	3000	3000	3000	3000	0
366	20250325	150900	5949095	3000	3000	3000	3000	0
367	20250325	150800	5949095	3000	3000	3000	3000	0
368	20250325	150700	5949095	3000	3000	3000	3000	0
369	20250325	150600	5949095	3000	3000	3000	3000	0
370	20250325	150500	5949095	3000	3000	3000	3000	0
371	20250325	150400	5949095	3000	3000	3000	3000	270
372	20250325	150300	5139095	3095	3095	3095	3095	0
373	20250325	150200	5139095	3095	3095	3095	3095	0
374	20250325	150100	5139095	3095	3095	3095	3095	0
375	20250325	150000	5139095	3095	3095	3095	3095	0
376	20250325	145900	5139095	3095	3095	3095	3095	0
377	20250325	145800	5139095	3095	3095	3095	3095	0
378	20250325	145700	5139095	3095	3095	3095	3095	0
379	20250325	145600	5139095	3095	3095	3095	3095	0
380	20250325	145500	5139095	3095	3095	3095	3095	0
381	20250325	145400	5139095	3095	3095	3095	3095	0
382	20250325	145300	5139095	3095	3095	3095	3095	0
383	20250325	145200	5139095	3095	3095	3095	3095	0
384	20250325	145100	5139095	3095	3095	3095	3095	0
385	20250325	145000	5139095	3095	3095	3095	3095	0
386	20250325	144900	5139095	3095	3095	3095	3095	0
387	20250325	144800	5139095	3095	3095	3095	3095	0
388	20250325	144700	5139095	3095	3095	3095	3095	0
389	20250325	144600	5139095	3095	3095	3095	3095	0
390	20250325	144500	5139095	3095	3095	3095	3095	0
391	20250325	144400	5139095	3095	3095	3095	3095	0
392	20250325	144300	5139095	3095	3095	3095	3095	0
393	20250325	144200	5139095	3095	3095	3095	3095	0
394	20250325	144100	5139095	3095	3095	3095	3095	0
395	20250325	144000	5139095	3095	3095	3095	3095	0
396	20250325	143900	5139095	3095	3095	3095	3095	0
397	20250325	143800	5139095	3095	3095	3095	3095	0
398	20250325	143700	5139095	3095	3095	3095	3095	0
399	20250325	143600	5139095	3095	3095	3095	3095	0
400	20250325	143500	5139095	3095	3095	3095	3095	0
401	20250325	143400	5139095	3095	3095	3095	3095	0
402	20250325	143300	5139095	3095	3095	3095	3095	0
403	20250325	143200	5139095	3095	3095	3095	3095	0
404	20250325	143100	5139095	3095	3095	3095	3095	0
405	20250325	143000	5139095	3095	3095	3095	3095	0
406	20250325	142900	5139095	3095	3095	3095	3095	0
407	20250325	142800	5139095	3095	3095	3095	3095	0
408	20250325	142700	5139095	3095	3095	3095	3095	0
409	20250325	142600	5139095	3095	3095	3095	3095	0
410	20250325	142500	5139095	3095	3095	3095	3095	0
411	20250325	142400	5139095	3095	3095	3095	3095	0
412	20250325	142300	5139095	3095	3095	3095	3095	0
413	20250325	142200	5139095	3095	3095	3095	3095	0
414	20250325	142100	5139095	3095	3095	3095	3095	0
415	20250325	142000	5139095	3095	3095	3095	3095	0
416	20250325	141900	5139095	3095	3095	3095	3095	0
417	20250325	141800	5139095	3095	3095	3095	3095	0
418	20250325	141700	5139095	3095	3095	3095	3095	0
419	20250325	141600	5139095	3095	3095	3095	3095	0
420	20250325	141500	5139095	3095	3095	3095	3095	0
421	20250325	141400	5139095	3095	3095	3095	3095	0
422	20250325	141300	5139095	3095	3095	3095	3095	0
423	20250325	141200	5139095	3095	3095	3095	3095	0
424	20250325	141100	5139095	3095	3095	3095	3095	0
425	20250325	141000	5139095	3095	3095	3095	3095	0
426	20250325	140900	5139095	3095	3095	3095	3095	0
427	20250325	140800	5139095	3095	3095	3095	3095	0
428	20250325	140700	5139095	3095	3095	3095	3095	0
429	20250325	140600	5139095	3095	3095	3095	3095	0
430	20250325	140500	5139095	3095	3095	3095	3095	0
431	20250325	140400	5139095	3095	3095	3095	3095	0
432	20250325	140300	5139095	3095	3095	3095	3095	0
433	20250325	140200	5139095	3095	3095	3095	3095	0
434	20250325	140100	5139095	3095	3095	3095	3095	0
435	20250325	140000	5139095	3095	3095	3095	3095	0
436	20250325	135900	5139095	3095	3095	3095	3095	0
437	20250325	135800	5139095	3095	3095	3095	3095	0
438	20250325	135700	5139095	3095	3095	3095	3095	0
439	20250325	135600	5139095	3095	3095	3095	3095	0
440	20250325	135500	5139095	3095	3095	3095	3095	0
441	20250325	135400	5139095	3095	3095	3095	3095	0
442	20250325	135300	5139095	3095	3095	3095	3095	0
443	20250325	135200	5139095	3095	3095	3095	3095	0
444	20250325	135100	5139095	3095	3095	3095	3095	0
445	20250325	135000	5139095	3095	3095	3095	3095	0
446	20250325	134900	5139095	3095	3095	3095	3095	0
447	20250325	134800	5139095	3095	3095	3095	3095	0
448	20250325	134700	5139095	3095	3095	3095	3095	0
449	20250325	134600	5139095	3095	3095	3095	3095	0
450	20250325	134500	5139095	3095	3095	3095	3095	0
451	20250325	134400	5139095	3095	3095	3095	3095	0
452	20250325	134300	5139095	3095	3095	3095	3095	0
453	20250325	134200	5139095	3095	3095	3095	3095	0
454	20250325	134100	5139095	3095	3095	3095	3095	0
455	20250325	134000	5139095	3095	3095	3095	3095	0
456	20250325	133900	5139095	3095	3095	3095	3095	0
457	20250325	133800	5139095	3095	3095	3095	3095	0
458	20250325	133700	5139095	3095	3095	3095	3095	0
459	20250325	133600	5139095	3095	3095	3095	3095	0
460	20250325	133500	5139095	3095	3095	3095	3095	0
461	20250325	133400	5139095	3095	3095	3095	3095	0
462	20250325	133300	5139095	3095	3095	3095	3095	0
463	20250325	133200	5139095	3095	3095	3095	3095	0
464	20250325	133100	5139095	3095	3095	3095	3095	0
465	20250325	133000	5139095	3095	3095	3095	3095	0
466	20250325	132900	5139095	3095	3095	3095	3095	0
467	20250325	132800	5139095	3095	3095	3095	3095	0
468	20250325	132700	5139095	3095	3095	3095	3095	0
469	20250325	132600	5139095	3095	3095	3095	3095	0
470	20250325	132500	5139095	3095	3095	3095	3095	0
471	20250325	132400	5139095	3095	3095	3095	3095	0
472	20250325	132300	5139095	3095	3095	3095	3095	0
473	20250325	132200	5139095	3095	3095	3095	3095	0
474	20250325	132100	5139095	3095	3095	3095	3095	0
475	20250325	132000	5139095	3095	3095	3095	3095	0
476	20250325	131900	5139095	3095	3095	3095	3095	0
477	20250325	131800	5139095	3095	3095	3095	3095	0
478	20250325	131700	5139095	3095	3095	3095	3095	0
479	20250325	131600	5139095	3095	3095	3095	3095	0
480	20250325	131500	5139095	3095	3095	3095	3095	0
481	20250325	131400	5139095	3095	3095	3095	3095	0
482	20250325	131300	5139095	3095	3095	3095	3095	0
483	20250325	131200	5139095	3095	3095	3095	3095	0
484	20250325	131100	5139095	3095	3095	3095	3095	0
485	20250325	131000	5139095	3095	3095	3095	3095	1
486	20250325	130900	5136000	3000	3000	3000	3000	0
487	20250325	130800	5136000	3000	3000	3000	3000	0
488	20250325	130700	5136000	3000	3000	3000	3000	0
489	20250325	130600	5136000	3000	3000	3000	3000	0
490	20250325	130500	5136000	3000	3000	3000	3000	0
491	20250325	130400	5136000	3000	3000	3000	3000	0
492	20250325	130300	5136000	3000	3000	3000	3000	0
493	20250325	130200	5136000	3000	3000	3000	3000	100
494	20250325	130100	4836000	3000	3000	3000	3000	0
495	20250325	130000	4836000	3000	3000	3000	3000	0
496	20250325	125900	4836000	3000	3000	3000	3000	0
497	20250325	125800	4836000	3000	3000	3000	3000	0
498	20250325	125700	4836000	3000	3000	3000	3000	0
499	20250325	125600	4836000	3000	3000	3000	3000	0
500	20250325	125500	4836000	3000	3000	3000	3000	0
501	20250325	125400	4836000	3000	3000	3000	3000	0
502	20250325	125300	4836000	3000	3000	3000	3000	0
503	20250325	125200	4836000	3000	3000	3000	3000	0
504	20250325	125100	4836000	3000	3000	3000	3000	0
505	20250325	125000	4836000	3000	3000	3000	3000	0
506	20250325	124900	4836000	3000	3000	3000	3000	0
507	20250325	124800	4836000	3000	3000	3000	3000	0
508	20250325	124700	4836000	3000	3000	3000	3000	0
509	20250325	124600	4836000	3000	3000	3000	3000	0
510	20250325	124500	4836000	3000	3000	3000	3000	0
511	20250325	124400	4836000	3000	3000	3000	3000	0
512	20250325	124300	4836000	3000	3000	3000	3000	0
513	20250325	124200	4836000	3000	3000	3000	3000	0
514	20250325	124100	4836000	3000	3000	3000	3000	0
515	20250325	124000	4836000	3000	3000	3000	3000	0
516	20250325	123900	4836000	3000	3000	3000	3000	0
517	20250325	123800	4836000	3000	3000	3000	3000	0
518	20250325	123700	4836000	3000	3000	3000	3000	0
519	20250325	123600	4836000	3000	3000	3000	3000	0
520	20250325	123500	4836000	3000	3000	3000	3000	0
521	20250325	123400	4836000	3000	3000	3000	3000	0
522	20250325	123300	4836000	3000	3000	3000	3000	0
523	20250325	123200	4836000	3000	3000	3000	3000	0
524	20250325	123100	4836000	3000	3000	3000	3000	0
525	20250325	123000	4836000	3000	3000	3000	3000	0
526	20250325	122900	4836000	3000	3000	3000	3000	0
527	20250325	122800	4836000	3000	3000	3000	3000	0
528	20250325	122700	4836000	3000	3000	3000	3000	0
529	20250325	122600	4836000	3000	3000	3000	3000	0
530	20250325	122500	4836000	3000	3000	3000	3000	0
531	20250325	122400	4836000	3000	3000	3000	3000	0
532	20250325	122300	4836000	3000	3000	3000	3000	0
533	20250325	122200	4836000	3000	3000	3000	3000	0
534	20250325	122100	4836000	3000	3000	3000	3000	0
535	20250325	122000	4836000	3000	3000	3000	3000	0
536	20250325	121900	4836000	3000	3000	3000	3000	0
537	20250325	121800	4836000	3000	3000	3000	3000	0
538	20250325	121700	4836000	3000	3000	3000	3000	0
539	20250325	121600	4836000	3000	3000	3000	3000	0
540	20250325	121500	4836000	3000	3000	3000	3000	0
541	20250325	121400	4836000	3000	3000	3000	3000	0
542	20250325	121300	4836000	3000	3000	3000	3000	0
543	20250325	121200	4836000	3000	3000	3000	3000	0
544	20250325	121100	4836000	3000	3000	3000	3000	0
545	20250325	121000	4836000	3000	3000	3000	3000	0
546	20250325	120900	4836000	3000	3000	3000	3000	0
547	20250325	120800	4836000	3000	3000	3000	3000	0
548	20250325	120700	4836000	3000	3000	3000	3000	0
549	20250325	120600	4836000	3000	3000	3000	3000	0
550	20250325	120500	4836000	3000	3000	3000	3000	0
551	20250325	120400	4836000	3000	3000	3000	3000	0
552	20250325	120300	4836000	3000	3000	3000	3000	0
553	20250325	120200	4836000	3000	3000	3000	3000	0
554	20250325	120100	4836000	3000	3000	3000	3000	0
555	20250325	120000	4836000	3000	3000	3000	3000	0
556	20250325	115900	4836000	3000	3000	3000	3000	0
557	20250325	115800	4836000	3000	3000	3000	3000	0
558	20250325	115700	4836000	3000	3000	3000	3000	0
559	20250325	115600	4836000	3000	3000	3000	3000	0
560	20250325	115500	4836000	3000	3000	3000	3000	0
561	20250325	115400	4836000	3000	3000	3000	3000	0
562	20250325	115300	4836000	3000	3000	3000	3000	0
563	20250325	115200	4836000	3000	3000	3000	3000	0
564	20250325	115100	4836000	3000	3000	3000	3000	0
565	20250325	115000	4836000	3000	3000	3000	3000	0
566	20250325	114900	4836000	3000	3000	3000	3000	0
567	20250325	114800	4836000	3000	3000	3000	3000	0
568	20250325	114700	4836000	3000	3000	3000	3000	0
569	20250325	114600	4836000	3000	3000	3000	3000	0
570	20250325	114500	4836000	3000	3000	3000	3000	0
571	20250325	114400	4836000	3000	3000	3000	3000	0
572	20250325	114300	4836000	3000	3000	3000	3000	0
573	20250325	114200	4836000	3000	3000	3000	3000	0
574	20250325	114100	4836000	3000	3000	3000	3000	0
575	20250325	114000	4836000	3000	3000	3000	3000	0
576	20250325	113900	4836000	3000	3000	3000	3000	0
577	20250325	113800	4836000	3000	3000	3000	3000	0
578	20250325	113700	4836000	3000	3000	3000	3000	0
579	20250325	113600	4836000	3000	3000	3000	3000	0
580	20250325	113500	4836000	3000	3000	3000	3000	0
581	20250325	113400	4836000	3000	3000	3000	3000	0
582	20250325	113300	4836000	3000	3000	3000	3000	0
583	20250325	113200	4836000	3000	3000	3000	3000	0
584	20250325	113100	4836000	3000	3000	3000	3000	0
585	20250325	113000	4836000	3000	3000	3000	3000	0
586	20250325	112900	4836000	3000	3000	3000	3000	0
587	20250325	112800	4836000	3000	3000	3000	3000	0
588	20250325	112700	4836000	3000	3000	3000	3000	0
589	20250325	112600	4836000	3000	3000	3000	3000	0
590	20250325	112500	4836000	3000	3000	3000	3000	0
591	20250325	112400	4836000	3000	3000	3000	3000	0
592	20250325	112300	4836000	3000	3000	3000	3000	0
593	20250325	112200	4836000	3000	3000	3000	3000	0
594	20250325	112100	4836000	3000	3000	3000	3000	0
595	20250325	112000	4836000	3000	3000	3000	3000	0
596	20250325	111900	4836000	3000	3000	3000	3000	0
597	20250325	111800	4836000	3000	3000	3000	3000	0
598	20250325	111700	4836000	3000	3000	3000	3000	0
599	20250325	111600	4836000	3000	3000	3000	3000	0
600	20250325	111500	4836000	3000	3000	3000	3000	0
601	20250325	111400	4836000	3000	3000	3000	3000	0
602	20250325	111300	4836000	3000	3000	3000	3000	0
603	20250325	111200	4836000	3000	3000	3000	3000	0
604	20250325	111100	4836000	3000	3000	3000	3000	0
605	20250325	111000	4836000	3000	3000	3000	3000	0
606	20250325	110900	4836000	3000	3000	3000	3000	0
607	20250325	110800	4836000	3000	3000	3000	3000	0
608	20250325	110700	4836000	3000	3000	3000	3000	0
609	20250325	110600	4836000	3000	3000	3000	3000	0
610	20250325	110500	4836000	3000	3000	3000	3000	0
611	20250325	110400	4836000	3000	3000	3000	3000	0
612	20250325	110300	4836000	3000	3000	3000	3000	0
613	20250325	110200	4836000	3000	3000	3000	3000	0
614	20250325	110100	4836000	3000	3000	3000	3000	0
615	20250325	110000	4836000	3000	3000	3000	3000	0
616	20250325	105900	4836000	3000	3000	3000	3000	0
617	20250325	105800	4836000	3000	3000	3000	3000	0
618	20250325	105700	4836000	3000	3000	3000	3000	0
619	20250325	105600	4836000	3000	3000	3000	3000	0
620	20250325	105500	4836000	3000	3000	3000	3000	0
621	20250325	105400	4836000	3000	3000	3000	3000	0
622	20250325	105300	4836000	3000	3000	3000	3000	0
623	20250325	105200	4836000	3000	3000	3000	3000	0
624	20250325	105100	4836000	3000	3000	3000	3000	0
625	20250325	105000	4836000	3000	3000	3000	3000	0
626	20250325	104900	4836000	3000	3000	3000	3000	52
627	20250325	104800	4680000	3000	3000	3000	3000	0
628	20250325	104700	4680000	3000	3000	3000	3000	0
629	20250325	104600	4680000	3000	3000	3000	3000	0
630	20250325	104500	4680000	3000	3000	3000	3000	0
631	20250325	104400	4680000	3000	3000	3000	3000	0
632	20250325	104300	4680000	3000	3000	3000	3000	0
633	20250325	104200	4680000	3000	3000	3000	3000	0
634	20250325	104100	4680000	3000	3000	3000	3000	0
635	20250325	104000	4680000	3000	3000	3000	3000	0
636	20250325	103900	4680000	3000	3000	3000	3000	0
637	20250325	103800	4680000	3000	3000	3000	3000	0
638	20250325	103700	4680000	3000	3000	3000	3000	0
639	20250325	103600	4680000	3000	3000	3000	3000	0
640	20250325	103500	4680000	3000	3000	3000	3000	0
641	20250325	103400	4680000	3000	3000	3000	3000	0
642	20250325	103300	4680000	3000	3000	3000	3000	0
643	20250325	103200	4680000	3000	3000	3000	3000	0
644	20250325	103100	4680000	3000	3000	3000	3000	0
645	20250325	103000	4680000	3000	3000	3000	3000	0
646	20250325	102900	4680000	3000	3000	3000	3000	0
647	20250325	102800	4680000	3000	3000	3000	3000	0
648	20250325	102700	4680000	3000	3000	3000	3000	0
649	20250325	102600	4680000	3000	3000	3000	3000	0
650	20250325	102500	4680000	3000	3000	3000	3000	0
651	20250325	102400	4680000	3000	3000	3000	3000	0
652	20250325	102300	4680000	3000	3000	3000	3000	0
653	20250325	102200	4680000	3000	3000	3000	3000	0
654	20250325	102100	4680000	3000	3000	3000	3000	0
655	20250325	102000	4680000	3000	3000	3000	3000	0
656	20250325	101900	4680000	3000	3000	3000	3000	0
657	20250325	101800	4680000	3000	3000	3000	3000	0
658	20250325	101700	4680000	3000	3000	3000	3000	0
659	20250325	101600	4680000	3000	3000	3000	3000	0
660	20250325	101500	4680000	3000	3000	3000	3000	0
661	20250325	101400	4680000	3000	3000	3000	3000	0
662	20250325	101300	4680000	3000	3000	3000	3000	0
663	20250325	101200	4680000	3000	3000	3000	3000	0
664	20250325	101100	4680000	3000	3000	3000	3000	0
665	20250325	101000	4680000	3000	3000	3000	3000	0
666	20250325	100900	4680000	3000	3000	3000	3000	0
667	20250325	100800	4680000	3000	3000	3000	3000	0
668	20250325	100700	4680000	3000	3000	3000	3000	0
669	20250325	100600	4680000	3000	3000	3000	3000	0
670	20250325	100500	4680000	3000	3000	3000	3000	0
671	20250325	100400	4680000	3000	3000	3000	3000	0
672	20250325	100300	4680000	3000	3000	3000	3000	0
673	20250325	100200	4680000	3000	3000	3000	3000	0
674	20250325	100100	4680000	3000	3000	3000	3000	0
675	20250325	100000	4680000	3000	3000	3000	3000	0
676	20250325	095900	4680000	3000	3000	3000	3000	0
677	20250325	095800	4680000	3000	3000	3000	3000	0
678	20250325	095700	4680000	3000	3000	3000	3000	0
679	20250325	095600	4680000	3000	3000	3000	3000	0
680	20250325	095500	4680000	3000	3000	3000	3000	0
681	20250325	095400	4680000	3000	3000	3000	3000	0
682	20250325	095300	4680000	3000	3000	3000	3000	0
683	20250325	095200	4680000	3000	3000	3000	3000	0
684	20250325	095100	4680000	3000	3000	3000	3000	0
685	20250325	095000	4680000	3000	3000	3000	3000	0
686	20250325	094900	4680000	3000	3000	3000	3000	0
687	20250325	094800	4680000	3000	3000	3000	3000	0
688	20250325	094700	4680000	3000	3000	3000	3000	0
689	20250325	094600	4680000	3000	3000	3000	3000	0
690	20250325	094500	4680000	3000	3000	3000	3000	0
691	20250325	094400	4680000	3000	3000	3000	3000	0
692	20250325	094300	4680000	3000	3000	3000	3000	0
693	20250325	094200	4680000	3000	3000	3000	3000	0
694	20250325	094100	4680000	3000	3000	3000	3000	0
695	20250325	094000	4680000	3000	3000	3000	3000	0
696	20250325	093900	4680000	3000	3000	3000	3000	0
697	20250325	093800	4680000	3000	3000	3000	3000	0
698	20250325	093700	4680000	3000	3000	3000	3000	0
699	20250325	093600	4680000	3000	3000	3000	3000	0
700	20250325	093500	4680000	3000	3000	3000	3000	0
701	20250325	093400	4680000	3000	3000	3000	3000	0
702	20250325	093300	4680000	3000	3000	3000	3000	0
703	20250325	093200	4680000	3000	3000	3000	3000	0
704	20250325	093100	4680000	3000	3000	3000	3000	0
705	20250325	093000	4680000	3000	3000	3000	3000	0
706	20250325	092900	4680000	3000	3000	3000	3000	0
707	20250325	092800	4680000	3000	3000	3000	3000	0
708	20250325	092700	4680000	3000	3000	3000	3000	0
709	20250325	092600	4680000	3000	3000	3000	3000	0
710	20250325	092500	4680000	3000	3000	3000	3000	0
711	20250325	092400	4680000	3000	3000	3000	3000	0
712	20250325	092300	4680000	3000	3000	3000	3000	0
713	20250325	092200	4680000	3000	3000	3000	3000	0
714	20250325	092100	4680000	3000	3000	3000	3000	0
715	20250325	092000	4680000	3000	3000	3000	3000	0
716	20250325	091900	4680000	3000	3000	3000	3000	0
717	20250325	091800	4680000	3000	3000	3000	3000	0
718	20250325	091700	4680000	3000	3000	3000	3000	0
719	20250325	091600	4680000	3000	3000	3000	3000	0
720	20250325	091500	4680000	3000	3000	3000	3000	10
721	20250325	091400	4650000	3100	3100	3100	3100	0
722	20250325	091300	4650000	3100	3100	3100	3100	0
723	20250325	091200	4650000	3100	3100	3100	3100	0
724	20250325	091100	4650000	3100	3100	3100	3100	0
725	20250325	091000	4650000	3100	3100	3100	3100	0
726	20250325	090900	4650000	3100	3100	3100	3100	0
727	20250325	090800	4650000	3100	3100	3100	3100	0
728	20250325	090700	4650000	3100	3100	3100	3100	0
729	20250325	090600	4650000	3100	3100	3100	3100	0
730	20250325	090500	4650000	3100	3100	3100	3100	0
731	20250325	090400	4650000	3100	3100	3100	3100	0
732	20250325	090300	4650000	3100	3100	3100	3100	0
733	20250325	090200	4650000	3100	3100	3100	3100	84
734	20250325	090100	4389600	3100	3100	3100	3100	96
735	20250325	090000	4092000	3100	3100	3100	3100	1320