KissMeData/222670/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	205100	17644150	5280	5280	5280	5280	14
3	20250310	205000	17644150	5280	5280	5280	5280	0
4	20250310	204900	17644150	5280	5280	5280	5280	0
5	20250310	204800	17644150	5280	5280	5280	5280	0
6	20250310	204700	17644150	5280	5280	5280	5280	0
7	20250310	204600	17644150	5280	5280	5280	5280	0
8	20250310	204500	17644150	5280	5280	5280	5280	0
9	20250310	204400	17644150	5280	5280	5280	5280	0
10	20250310	204300	17644150	5280	5280	5280	5280	0
11	20250310	204200	17644150	5280	5280	5280	5280	0
12	20250310	204100	17644150	5280	5280	5280	5280	0
13	20250310	204000	17644150	5280	5280	5280	5280	0
14	20250310	203900	17644150	5280	5280	5280	5280	0
15	20250310	203800	17644150	5280	5280	5280	5280	0
16	20250310	203700	17644150	5280	5280	5280	5280	0
17	20250310	203600	17644150	5280	5280	5280	5280	0
18	20250310	203500	17644150	5280	5280	5280	5280	0
19	20250310	203400	17644150	5280	5280	5280	5280	0
20	20250310	203300	17644150	5280	5280	5280	5280	0
21	20250310	203200	17644150	5280	5280	5280	5280	0
22	20250310	203100	17644150	5280	5280	5280	5280	0
23	20250310	203000	17644150	5280	5280	5280	5280	0
24	20250310	202900	17644150	5280	5280	5280	5280	0
25	20250310	202800	17644150	5280	5280	5280	5280	0
26	20250310	202700	17644150	5280	5280	5280	5280	0
27	20250310	202600	17644150	5280	5280	5280	5280	0
28	20250310	202500	17644150	5280	5280	5280	5280	0
29	20250310	202400	17644150	5280	5280	5280	5280	0
30	20250310	202300	17644150	5280	5280	5280	5280	0
31	20250310	202200	17644150	5280	5280	5280	5280	0
32	20250310	202100	17644150	5280	5280	5280	5280	14
33	20250310	202000	17644150	5280	5280	5280	5280	0
34	20250310	201900	17644150	5280	5280	5280	5280	0
35	20250310	201800	17644150	5280	5280	5280	5280	0
36	20250310	201700	17644150	5280	5280	5280	5280	0
37	20250310	201600	17644150	5280	5280	5280	5280	0
38	20250310	201500	17644150	5280	5280	5280	5280	0
39	20250310	201400	17644150	5280	5280	5280	5280	0
40	20250310	201300	17644150	5280	5280	5280	5280	0
41	20250310	201200	17644150	5280	5280	5280	5280	0
42	20250310	201100	17644150	5280	5280	5280	5280	0
43	20250310	201000	17644150	5280	5280	5280	5280	0
44	20250310	200900	17644150	5280	5280	5280	5280	0
45	20250310	200800	17644150	5280	5280	5280	5280	0
46	20250310	200700	17644150	5280	5280	5280	5280	0
47	20250310	200600	17644150	5280	5280	5280	5280	0
48	20250310	200500	17644150	5280	5280	5280	5280	0
49	20250310	200400	17644150	5280	5280	5280	5280	0
50	20250310	200300	17644150	5280	5280	5280	5280	0
51	20250310	200200	17644150	5280	5280	5280	5280	0
52	20250310	200100	17644150	5280	5280	5280	5280	0
53	20250310	200000	17644150	5280	5280	5280	5280	0
54	20250310	195900	17644150	5280	5280	5280	5280	0
55	20250310	195800	17644150	5280	5280	5280	5280	0
56	20250310	195700	17644150	5280	5280	5280	5280	0
57	20250310	195600	17644150	5280	5280	5280	5280	0
58	20250310	195500	17644150	5280	5280	5280	5280	0
59	20250310	195400	17644150	5280	5280	5280	5280	0
60	20250310	195300	17644150	5280	5280	5280	5280	0
61	20250310	195200	17644150	5280	5280	5280	5280	0
62	20250310	195100	17644150	5280	5280	5280	5280	14
63	20250310	195000	17644150	5280	5280	5280	5280	0
64	20250310	194900	17644150	5280	5280	5280	5280	0
65	20250310	194800	17644150	5280	5280	5280	5280	0
66	20250310	194700	17644150	5280	5280	5280	5280	0
67	20250310	194600	17644150	5280	5280	5280	5280	0
68	20250310	194500	17644150	5280	5280	5280	5280	0
69	20250310	194400	17644150	5280	5280	5280	5280	0
70	20250310	194300	17644150	5280	5280	5280	5280	0
71	20250310	194200	17644150	5280	5280	5280	5280	0
72	20250310	194100	17644150	5280	5280	5280	5280	0
73	20250310	194000	17644150	5280	5280	5280	5280	0
74	20250310	193900	17644150	5280	5280	5280	5280	0
75	20250310	193800	17644150	5280	5280	5280	5280	0
76	20250310	193700	17644150	5280	5280	5280	5280	0
77	20250310	193600	17644150	5280	5280	5280	5280	0
78	20250310	193500	17644150	5280	5280	5280	5280	0
79	20250310	193400	17644150	5280	5280	5280	5280	0
80	20250310	193300	17644150	5280	5280	5280	5280	0
81	20250310	193200	17644150	5280	5280	5280	5280	0
82	20250310	193100	17644150	5280	5280	5280	5280	0
83	20250310	193000	17644150	5280	5280	5280	5280	0
84	20250310	192900	17644150	5280	5280	5280	5280	0
85	20250310	192800	17644150	5280	5280	5280	5280	0
86	20250310	192700	17644150	5280	5280	5280	5280	0
87	20250310	192600	17644150	5280	5280	5280	5280	0
88	20250310	192500	17644150	5280	5280	5280	5280	0
89	20250310	192400	17644150	5280	5280	5280	5280	0
90	20250310	192300	17644150	5280	5280	5280	5280	0
91	20250310	192200	17644150	5280	5280	5280	5280	0
92	20250310	192100	17644150	5280	5280	5280	5280	14
93	20250310	192000	17644150	5280	5280	5280	5280	0
94	20250310	191900	17644150	5280	5280	5280	5280	0
95	20250310	191800	17644150	5280	5280	5280	5280	0
96	20250310	191700	17644150	5280	5280	5280	5280	0
97	20250310	191600	17644150	5280	5280	5280	5280	0
98	20250310	191500	17644150	5280	5280	5280	5280	0
99	20250310	191400	17644150	5280	5280	5280	5280	0
100	20250310	191300	17644150	5280	5280	5280	5280	0
101	20250310	191200	17644150	5280	5280	5280	5280	0
102	20250310	191100	17644150	5280	5280	5280	5280	0
103	20250310	191000	17644150	5280	5280	5280	5280	0
104	20250310	190900	17644150	5280	5280	5280	5280	0
105	20250310	190800	17644150	5280	5280	5280	5280	0
106	20250310	190700	17644150	5280	5280	5280	5280	0
107	20250310	190600	17644150	5280	5280	5280	5280	0
108	20250310	190500	17644150	5280	5280	5280	5280	0
109	20250310	190400	17644150	5280	5280	5280	5280	0
110	20250310	190300	17644150	5280	5280	5280	5280	0
111	20250310	190200	17644150	5280	5280	5280	5280	0
112	20250310	190100	17644150	5280	5280	5280	5280	0
113	20250310	190000	17644150	5280	5280	5280	5280	0
114	20250310	185900	17644150	5280	5280	5280	5280	0
115	20250310	185800	17644150	5280	5280	5280	5280	0
116	20250310	185700	17644150	5280	5280	5280	5280	0
117	20250310	185600	17644150	5280	5280	5280	5280	0
118	20250310	185500	17644150	5280	5280	5280	5280	0
119	20250310	185400	17644150	5280	5280	5280	5280	0
120	20250310	185300	17644150	5280	5280	5280	5280	0
121	20250310	185200	17644150	5280	5280	5280	5280	0
122	20250310	185100	17644150	5280	5280	5280	5280	14
123	20250310	185000	17644150	5280	5280	5280	5280	0
124	20250310	184900	17644150	5280	5280	5280	5280	0
125	20250310	184800	17644150	5280	5280	5280	5280	0
126	20250310	184700	17644150	5280	5280	5280	5280	0
127	20250310	184600	17644150	5280	5280	5280	5280	0
128	20250310	184500	17644150	5280	5280	5280	5280	0
129	20250310	184400	17644150	5280	5280	5280	5280	0
130	20250310	184300	17644150	5280	5280	5280	5280	0
131	20250310	184200	17644150	5280	5280	5280	5280	0
132	20250310	184100	17644150	5280	5280	5280	5280	0
133	20250310	184000	17644150	5280	5280	5280	5280	0
134	20250310	183900	17644150	5280	5280	5280	5280	0
135	20250310	183800	17644150	5280	5280	5280	5280	0
136	20250310	183700	17644150	5280	5280	5280	5280	0
137	20250310	183600	17644150	5280	5280	5280	5280	0
138	20250310	183500	17644150	5280	5280	5280	5280	0
139	20250310	183400	17644150	5280	5280	5280	5280	0
140	20250310	183300	17644150	5280	5280	5280	5280	0
141	20250310	183200	17644150	5280	5280	5280	5280	0
142	20250310	183100	17644150	5280	5280	5280	5280	0
143	20250310	183000	17644150	5280	5280	5280	5280	0
144	20250310	182900	17644150	5280	5280	5280	5280	0
145	20250310	182800	17644150	5280	5280	5280	5280	0
146	20250310	182700	17644150	5280	5280	5280	5280	0
147	20250310	182600	17644150	5280	5280	5280	5280	0
148	20250310	182500	17644150	5280	5280	5280	5280	0
149	20250310	182400	17644150	5280	5280	5280	5280	0
150	20250310	182300	17644150	5280	5280	5280	5280	0
151	20250310	182200	17644150	5280	5280	5280	5280	0
152	20250310	182100	17644150	5280	5280	5280	5280	14
153	20250310	182000	17644150	5280	5280	5280	5280	0
154	20250310	181900	17644150	5280	5280	5280	5280	0
155	20250310	181800	17644150	5280	5280	5280	5280	0
156	20250310	181700	17644150	5280	5280	5280	5280	0
157	20250310	181600	17644150	5280	5280	5280	5280	0
158	20250310	181500	17644150	5280	5280	5280	5280	0
159	20250310	181400	17644150	5280	5280	5280	5280	0
160	20250310	181300	17644150	5280	5280	5280	5280	0
161	20250310	181200	17644150	5280	5280	5280	5280	0
162	20250310	181100	17644150	5280	5280	5280	5280	0
163	20250310	181000	17644150	5280	5280	5280	5280	0
164	20250310	180900	17644150	5280	5280	5280	5280	0
165	20250310	180800	17644150	5280	5280	5280	5280	0
166	20250310	180700	17644150	5280	5280	5280	5280	0
167	20250310	180600	17644150	5280	5280	5280	5280	0
168	20250310	180500	17644150	5280	5280	5280	5280	0
169	20250310	180400	17644150	5280	5280	5280	5280	0
170	20250310	180300	17644150	5280	5280	5280	5280	0
171	20250310	180200	17644150	5280	5280	5280	5280	0
172	20250310	180100	17644150	5280	5280	5280	5280	0
173	20250310	180000	17644150	5280	5280	5280	5280	0
174	20250310	175900	17644150	5280	5280	5280	5280	0
175	20250310	175800	17644150	5280	5280	5280	5280	0
176	20250310	175700	17644150	5280	5280	5280	5280	0
177	20250310	175600	17644150	5280	5280	5280	5280	0
178	20250310	175500	17644150	5280	5280	5280	5280	0
179	20250310	175400	17644150	5280	5280	5280	5280	0
180	20250310	175300	17644150	5280	5280	5280	5280	0
181	20250310	175200	17644150	5280	5280	5280	5280	0
182	20250310	175100	17644150	5280	5280	5280	5280	14
183	20250310	175000	17644150	5280	5280	5280	5280	0
184	20250310	174900	17644150	5280	5280	5280	5280	0
185	20250310	174800	17644150	5280	5280	5280	5280	0
186	20250310	174700	17644150	5280	5280	5280	5280	0
187	20250310	174600	17644150	5280	5280	5280	5280	0
188	20250310	174500	17644150	5280	5280	5280	5280	0
189	20250310	174400	17644150	5280	5280	5280	5280	0
190	20250310	174300	17644150	5280	5280	5280	5280	0
191	20250310	174200	17644150	5280	5280	5280	5280	0
192	20250310	174100	17644150	5280	5280	5280	5280	0
193	20250310	174000	17644150	5280	5280	5280	5280	0
194	20250310	173900	17644150	5280	5280	5280	5280	0
195	20250310	173800	17644150	5280	5280	5280	5280	0
196	20250310	173700	17644150	5280	5280	5280	5280	0
197	20250310	173600	17644150	5280	5280	5280	5280	0
198	20250310	173500	17644150	5280	5280	5280	5280	0
199	20250310	173400	17644150	5280	5280	5280	5280	0
200	20250310	173300	17644150	5280	5280	5280	5280	0
201	20250310	173200	17644150	5280	5280	5280	5280	0
202	20250310	173100	17644150	5280	5280	5280	5280	0
203	20250310	173000	17644150	5280	5280	5280	5280	0
204	20250310	172900	17644150	5280	5280	5280	5280	0
205	20250310	172800	17644150	5280	5280	5280	5280	0
206	20250310	172700	17644150	5280	5280	5280	5280	0
207	20250310	172600	17644150	5280	5280	5280	5280	0
208	20250310	172500	17644150	5280	5280	5280	5280	0
209	20250310	172400	17644150	5280	5280	5280	5280	0
210	20250310	172300	17644150	5280	5280	5280	5280	0
211	20250310	172200	17644150	5280	5280	5280	5280	0
212	20250310	172100	17644150	5280	5280	5280	5280	14
213	20250310	172000	17644150	5280	5280	5280	5280	0
214	20250310	171900	17644150	5280	5280	5280	5280	0
215	20250310	171800	17644150	5280	5280	5280	5280	0
216	20250310	171700	17644150	5280	5280	5280	5280	0
217	20250310	171600	17644150	5280	5280	5280	5280	0
218	20250310	171500	17644150	5280	5280	5280	5280	0
219	20250310	171400	17644150	5280	5280	5280	5280	0
220	20250310	171300	17644150	5280	5280	5280	5280	0
221	20250310	171200	17644150	5280	5280	5280	5280	0
222	20250310	171100	17644150	5280	5280	5280	5280	0
223	20250310	171000	17644150	5280	5280	5280	5280	0
224	20250310	170900	17644150	5280	5280	5280	5280	0
225	20250310	170800	17644150	5280	5280	5280	5280	0
226	20250310	170700	17644150	5280	5280	5280	5280	0
227	20250310	170600	17644150	5280	5280	5280	5280	0
228	20250310	170500	17644150	5280	5280	5280	5280	0
229	20250310	170400	17644150	5280	5280	5280	5280	0
230	20250310	170300	17644150	5280	5280	5280	5280	0
231	20250310	170200	17644150	5280	5280	5280	5280	0
232	20250310	170100	17644150	5280	5280	5280	5280	0
233	20250310	170000	17644150	5280	5280	5280	5280	0
234	20250310	165900	17644150	5280	5280	5280	5280	0
235	20250310	165800	17644150	5280	5280	5280	5280	0
236	20250310	165700	17644150	5280	5280	5280	5280	0
237	20250310	165600	17644150	5280	5280	5280	5280	0
238	20250310	165500	17644150	5280	5280	5280	5280	0
239	20250310	165400	17644150	5280	5280	5280	5280	0
240	20250310	165300	17644150	5280	5280	5280	5280	0
241	20250310	165200	17644150	5280	5280	5280	5280	0
242	20250310	165100	17644150	5280	5280	5280	5280	14
243	20250310	165000	17644150	5280	5280	5280	5280	0
244	20250310	164900	17644150	5280	5280	5280	5280	0
245	20250310	164800	17644150	5280	5280	5280	5280	0
246	20250310	164700	17644150	5280	5280	5280	5280	0
247	20250310	164600	17644150	5280	5280	5280	5280	0
248	20250310	164500	17644150	5280	5280	5280	5280	0
249	20250310	164400	17644150	5280	5280	5280	5280	0
250	20250310	164300	17644150	5280	5280	5280	5280	0
251	20250310	164200	17644150	5280	5280	5280	5280	0
252	20250310	164100	17644150	5280	5280	5280	5280	0
253	20250310	164000	17644150	5280	5280	5280	5280	0
254	20250310	163900	17644150	5280	5280	5280	5280	0
255	20250310	163800	17644150	5280	5280	5280	5280	0
256	20250310	163700	17644150	5280	5280	5280	5280	0
257	20250310	163600	17644150	5280	5280	5280	5280	0
258	20250310	163500	17644150	5280	5280	5280	5280	0
259	20250310	163400	17644150	5280	5280	5280	5280	0
260	20250310	163300	17644150	5280	5280	5280	5280	0
261	20250310	163200	17644150	5280	5280	5280	5280	0
262	20250310	163100	17644150	5280	5280	5280	5280	0
263	20250310	163000	17644150	5280	5280	5280	5280	0
264	20250310	162900	17644150	5280	5280	5280	5280	0
265	20250310	162800	17644150	5280	5280	5280	5280	0
266	20250310	162700	17644150	5280	5280	5280	5280	0
267	20250310	162600	17644150	5280	5280	5280	5280	0
268	20250310	162500	17644150	5280	5280	5280	5280	0
269	20250310	162400	17644150	5280	5280	5280	5280	0
270	20250310	162300	17644150	5280	5280	5280	5280	0
271	20250310	162200	17644150	5280	5280	5280	5280	0
272	20250310	162100	17644150	5280	5280	5280	5280	14
273	20250310	162000	17644150	5280	5280	5280	5280	0
274	20250310	161900	17644150	5280	5280	5280	5280	0
275	20250310	161800	17644150	5280	5280	5280	5280	0
276	20250310	161700	17644150	5280	5280	5280	5280	0
277	20250310	161600	17644150	5280	5280	5280	5280	0
278	20250310	161500	17644150	5280	5280	5280	5280	0
279	20250310	161400	17644150	5280	5280	5280	5280	0
280	20250310	161300	17644150	5280	5280	5280	5280	0
281	20250310	161200	17644150	5280	5280	5280	5280	0
282	20250310	161100	17644150	5280	5280	5280	5280	0
283	20250310	161000	17644150	5280	5280	5280	5280	0
284	20250310	160900	17644150	5280	5280	5280	5280	0
285	20250310	160800	17644150	5280	5280	5280	5280	0
286	20250310	160700	17644150	5280	5280	5280	5280	0
287	20250310	160600	17644150	5280	5280	5280	5280	0
288	20250310	160500	17644150	5280	5280	5280	5280	0
289	20250310	160400	17644150	5280	5280	5280	5280	0
290	20250310	160300	17644150	5280	5280	5280	5280	0
291	20250310	160200	17644150	5280	5280	5280	5280	0
292	20250310	160100	17644150	5280	5280	5280	5280	0
293	20250310	160000	17644150	5280	5280	5280	5280	0
294	20250310	155900	17644150	5280	5280	5280	5280	0
295	20250310	155800	17644150	5280	5280	5280	5280	0
296	20250310	155700	17644150	5280	5280	5280	5280	0
297	20250310	155600	17644150	5280	5280	5280	5280	0
298	20250310	155500	17644150	5280	5280	5280	5280	0
299	20250310	155400	17644150	5280	5280	5280	5280	0
300	20250310	155300	17644150	5280	5280	5280	5280	0
301	20250310	155200	17644150	5280	5280	5280	5280	0
302	20250310	155100	17644150	5280	5280	5280	5280	14
303	20250310	155000	17644150	5280	5280	5280	5280	0
304	20250310	154900	17644150	5280	5280	5280	5280	0
305	20250310	154800	17644150	5280	5280	5280	5280	0
306	20250310	154700	17644150	5280	5280	5280	5280	0
307	20250310	154600	17644150	5280	5280	5280	5280	0
308	20250310	154500	17644150	5280	5280	5280	5280	0
309	20250310	154400	17644150	5280	5280	5280	5280	0
310	20250310	154300	17644150	5280	5280	5280	5280	0
311	20250310	154200	17644150	5280	5280	5280	5280	0
312	20250310	154100	17644150	5280	5280	5280	5280	0
313	20250310	154000	17644150	5280	5280	5280	5280	0
314	20250310	153900	17644150	5280	5280	5280	5280	0
315	20250310	153800	17644150	5280	5280	5280	5280	0
316	20250310	153700	17644150	5280	5280	5280	5280	0
317	20250310	153600	17644150	5280	5280	5280	5280	0
318	20250310	153500	17644150	5280	5280	5280	5280	0
319	20250310	153400	17644150	5280	5280	5280	5280	0
320	20250310	153300	17644150	5280	5280	5280	5280	0
321	20250310	153200	17644150	5280	5280	5280	5280	0
322	20250310	153100	17644150	5280	5280	5280	5280	0
323	20250310	153000	17644150	5280	5280	5280	5280	0
324	20250310	152900	17644150	5280	5280	5280	5280	0
325	20250310	152800	17644150	5280	5280	5280	5280	0
326	20250310	152700	17644150	5280	5280	5280	5280	0
327	20250310	152600	17644150	5280	5280	5280	5280	0
328	20250310	152500	17644150	5280	5280	5280	5280	0
329	20250310	152400	17644150	5280	5280	5280	5280	0
330	20250310	152300	17644150	5280	5280	5280	5280	0
331	20250310	152200	17644150	5280	5280	5280	5280	0
332	20250310	152100	17644150	5280	5280	5280	5280	0
333	20250310	152000	17644150	5280	5280	5280	5280	0
334	20250310	151900	17644150	5280	5280	5280	5280	0
335	20250310	151800	17644150	5280	5280	5280	5280	0
336	20250310	151700	17644150	5280	5280	5280	5280	0
337	20250310	151600	17644150	5280	5280	5280	5280	0
338	20250310	151500	17644150	5280	5280	5280	5280	0
339	20250310	151400	17644150	5280	5280	5280	5280	0
340	20250310	151300	17644150	5280	5280	5280	5280	0
341	20250310	151200	17644150	5280	5280	5280	5280	0
342	20250310	151100	17644150	5280	5280	5280	5280	0
343	20250310	151000	17644150	5280	5280	5280	5280	0
344	20250310	150900	17644150	5280	5280	5280	5280	0
345	20250310	150800	17644150	5280	5280	5280	5280	0
346	20250310	150700	17644150	5280	5280	5280	5280	0
347	20250310	150600	17644150	5280	5280	5280	5280	0
348	20250310	150500	17644150	5280	5280	5280	5280	0
349	20250310	150400	17644150	5280	5280	5280	5280	0
350	20250310	150300	17644150	5280	5280	5280	5280	0
351	20250310	150200	17644150	5280	5280	5280	5280	0
352	20250310	150100	17644150	5280	5280	5280	5280	0
353	20250310	150000	17644150	5280	5280	5280	5280	0
354	20250310	145900	17644150	5280	5280	5280	5280	0
355	20250310	145800	17644150	5280	5280	5280	5280	0
356	20250310	145700	17644150	5280	5280	5280	5280	0
357	20250310	145600	17644150	5280	5280	5280	5280	0
358	20250310	145500	17644150	5280	5280	5280	5280	0
359	20250310	145400	17644150	5280	5280	5280	5280	0
360	20250310	145300	17644150	5280	5280	5280	5280	0
361	20250310	145200	17644150	5280	5280	5280	5280	0
362	20250310	145100	17644150	5280	5280	5280	5280	0
363	20250310	145000	17644150	5280	5280	5280	5280	0
364	20250310	144900	17644150	5280	5280	5280	5280	0
365	20250310	144800	17644150	5280	5280	5280	5280	0
366	20250310	144700	17644150	5280	5280	5280	5280	0
367	20250310	144600	17644150	5280	5280	5280	5280	0
368	20250310	144500	17644150	5280	5280	5280	5280	0
369	20250310	144400	17644150	5280	5280	5280	5280	14
370	20250310	144300	17570230	5280	5280	5280	5280	0
371	20250310	144200	17570230	5280	5280	5280	5280	0
372	20250310	144100	17570230	5280	5270	5280	5270	101
373	20250310	144000	17037950	5260	5260	5260	5260	0
374	20250310	143900	17037950	5260	5260	5260	5260	86
375	20250310	143800	16585590	5270	5270	5270	5270	0
376	20250310	143700	16585590	5270	5270	5270	5270	0
377	20250310	143600	16585590	5270	5270	5270	5270	0
378	20250310	143500	16585590	5270	5270	5270	5270	0
379	20250310	143400	16585590	5270	5270	5270	5270	0
380	20250310	143300	16585590	5270	5270	5270	5270	14
381	20250310	143200	16511810	5270	5260	5270	5260	213
382	20250310	143100	15390300	5270	5260	5270	5260	1000
383	20250310	143000	10120310	5280	5280	5280	5280	0
384	20250310	142900	10120310	5280	5280	5280	5280	0
385	20250310	142800	10120310	5280	5280	5280	5280	0
386	20250310	142700	10120310	5280	5280	5280	5280	0
387	20250310	142600	10120310	5280	5280	5280	5280	0
388	20250310	142500	10120310	5280	5280	5280	5280	0
389	20250310	142400	10120310	5280	5280	5280	5280	0
390	20250310	142300	10120310	5280	5280	5280	5280	0
391	20250310	142200	10120310	5280	5280	5280	5280	0
392	20250310	142100	10120310	5280	5280	5280	5280	0
393	20250310	142000	10120310	5280	5280	5280	5280	0
394	20250310	141900	10120310	5280	5280	5280	5280	0
395	20250310	141800	10120310	5280	5280	5280	5280	0
396	20250310	141700	10120310	5280	5280	5280	5280	0
397	20250310	141600	10120310	5280	5280	5280	5280	0
398	20250310	141500	10120310	5280	5280	5280	5280	0
399	20250310	141400	10120310	5280	5280	5280	5280	0
400	20250310	141300	10120310	5280	5280	5280	5280	0
401	20250310	141200	10120310	5280	5280	5280	5280	0
402	20250310	141100	10120310	5280	5280	5280	5280	0
403	20250310	141000	10120310	5280	5280	5280	5280	0
404	20250310	140900	10120310	5280	5280	5280	5280	0
405	20250310	140800	10120310	5280	5280	5280	5280	0
406	20250310	140700	10120310	5280	5280	5280	5280	0
407	20250310	140600	10120310	5280	5280	5280	5280	0
408	20250310	140500	10120310	5280	5280	5280	5280	0
409	20250310	140400	10120310	5280	5280	5280	5280	0
410	20250310	140300	10120310	5280	5280	5280	5280	14
411	20250310	140200	10046390	5270	5270	5270	5270	96
412	20250310	140100	9540470	5270	5270	5270	5270	0
413	20250310	140000	9540470	5270	5270	5270	5270	0
414	20250310	135900	9540470	5270	5270	5270	5270	0
415	20250310	135800	9540470	5270	5270	5270	5270	0
416	20250310	135700	9540470	5270	5270	5270	5270	0
417	20250310	135600	9540470	5270	5270	5270	5270	0
418	20250310	135500	9540470	5270	5200	5270	5200	214
419	20250310	135400	8419690	5200	5200	5200	5200	209
420	20250310	135300	7332890	5200	5200	5200	5200	0
421	20250310	135200	7332890	5200	5200	5200	5200	0
422	20250310	135100	7332890	5200	5200	5200	5200	1
423	20250310	135000	7327690	5100	5100	5100	5100	155
424	20250310	134900	6537190	5100	5100	5100	5100	0
425	20250310	134800	6537190	5100	5100	5100	5100	55
426	20250310	134700	6256690	5000	4800	5000	4800	576
427	20250310	134600	3393355	4800	4800	4800	4800	0
428	20250310	134500	3393355	4800	4800	4800	4800	0
429	20250310	134400	3393355	4800	4800	4800	4800	0
430	20250310	134300	3393355	4800	4800	4800	4800	0
431	20250310	134200	3393355	4800	4800	4800	4800	0
432	20250310	134100	3393355	4800	4800	4800	4800	0
433	20250310	134000	3393355	4800	4800	4800	4800	0
434	20250310	133900	3393355	4800	4790	4800	4790	112
435	20250310	133800	2855985	4790	4790	4790	4790	1
436	20250310	133700	2851195	4700	4790	4790	4700	26
437	20250310	133600	2728905	4700	4700	4700	4700	0
438	20250310	133500	2728905	4700	4700	4700	4700	0
439	20250310	133400	2728905	4700	4700	4700	4700	0
440	20250310	133300	2728905	4700	4700	4700	4700	0
441	20250310	133200	2728905	4700	4700	4700	4700	0
442	20250310	133100	2728905	4700	4700	4700	4700	0
443	20250310	133000	2728905	4700	4700	4700	4700	0
444	20250310	132900	2728905	4700	4700	4700	4700	0
445	20250310	132800	2728905	4700	4700	4700	4700	0
446	20250310	132700	2728905	4700	4700	4700	4700	109
447	20250310	132600	2216605	4700	4700	4700	4700	0
448	20250310	132500	2216605	4700	4700	4700	4700	0
449	20250310	132400	2216605	4700	4700	4700	4700	0
450	20250310	132300	2216605	4700	4700	4700	4700	0
451	20250310	132200	2216605	4700	4700	4700	4700	0
452	20250310	132100	2216605	4700	4700	4700	4700	0
453	20250310	132000	2216605	4700	4700	4700	4700	0
454	20250310	131900	2216605	4700	4700	4700	4700	0
455	20250310	131800	2216605	4700	4700	4700	4700	0
456	20250310	131700	2216605	4700	4700	4700	4700	0
457	20250310	131600	2216605	4700	4700	4700	4700	0
458	20250310	131500	2216605	4700	4700	4700	4700	0
459	20250310	131400	2216605	4700	4700	4700	4700	0
460	20250310	131300	2216605	4700	4700	4700	4700	0
461	20250310	131200	2216605	4700	4700	4700	4700	0
462	20250310	131100	2216605	4700	4700	4700	4700	0
463	20250310	131000	2216605	4700	4700	4700	4700	0
464	20250310	130900	2216605	4700	4700	4700	4700	0
465	20250310	130800	2216605	4700	4700	4700	4700	0
466	20250310	130700	2216605	4700	4700	4700	4700	0
467	20250310	130600	2216605	4700	4700	4700	4700	0
468	20250310	130500	2216605	4700	4700	4700	4700	0
469	20250310	130400	2216605	4700	4700	4700	4700	0
470	20250310	130300	2216605	4700	4700	4700	4700	0
471	20250310	130200	2216605	4700	4700	4700	4700	0
472	20250310	130100	2216605	4700	4700	4700	4700	0
473	20250310	130000	2216605	4700	4700	4700	4700	0
474	20250310	125900	2216605	4700	4700	4700	4700	0
475	20250310	125800	2216605	4700	4700	4700	4700	0
476	20250310	125700	2216605	4700	4700	4700	4700	0
477	20250310	125600	2216605	4700	4700	4700	4700	0
478	20250310	125500	2216605	4700	4700	4700	4700	0
479	20250310	125400	2216605	4700	4700	4700	4700	0
480	20250310	125300	2216605	4700	4700	4700	4700	0
481	20250310	125200	2216605	4700	4700	4700	4700	0
482	20250310	125100	2216605	4700	4700	4700	4700	0
483	20250310	125000	2216605	4700	4700	4700	4700	0
484	20250310	124900	2216605	4700	4700	4700	4700	0
485	20250310	124800	2216605	4700	4700	4700	4700	0
486	20250310	124700	2216605	4700	4700	4700	4700	0
487	20250310	124600	2216605	4700	4700	4700	4700	0
488	20250310	124500	2216605	4700	4700	4700	4700	0
489	20250310	124400	2216605	4700	4700	4700	4700	0
490	20250310	124300	2216605	4700	4700	4700	4700	0
491	20250310	124200	2216605	4700	4700	4700	4700	0
492	20250310	124100	2216605	4700	4700	4700	4700	0
493	20250310	124000	2216605	4700	4700	4700	4700	0
494	20250310	123900	2216605	4700	4700	4700	4700	0
495	20250310	123800	2216605	4700	4700	4700	4700	0
496	20250310	123700	2216605	4700	4700	4700	4700	0
497	20250310	123600	2216605	4700	4700	4700	4700	0
498	20250310	123500	2216605	4700	4700	4700	4700	0
499	20250310	123400	2216605	4700	4700	4700	4700	0
500	20250310	123300	2216605	4700	4700	4700	4700	0
501	20250310	123200	2216605	4700	4700	4700	4700	0
502	20250310	123100	2216605	4700	4700	4700	4700	0
503	20250310	123000	2216605	4700	4700	4700	4700	0
504	20250310	122900	2216605	4700	4700	4700	4700	0
505	20250310	122800	2216605	4700	4700	4700	4700	1
506	20250310	122700	2211905	4600	4600	4600	4600	0
507	20250310	122600	2211905	4600	4600	4600	4600	109
508	20250310	122500	1710505	4600	4600	4600	4600	0
509	20250310	122400	1710505	4600	4600	4600	4600	0
510	20250310	122300	1710505	4600	4590	4600	4590	105
511	20250310	122200	1228545	4590	4590	4590	4590	0
512	20250310	122100	1228545	4590	4590	4590	4590	0
513	20250310	122000	1228545	4590	4590	4590	4590	0
514	20250310	121900	1228545	4590	4590	4590	4590	0
515	20250310	121800	1228545	4590	4590	4590	4590	0
516	20250310	121700	1228545	4590	4590	4590	4590	0
517	20250310	121600	1228545	4590	4590	4590	4590	0
518	20250310	121500	1228545	4590	4590	4590	4590	0
519	20250310	121400	1228545	4590	4590	4590	4590	0
520	20250310	121300	1228545	4590	4590	4590	4590	0
521	20250310	121200	1228545	4590	4590	4590	4590	0
522	20250310	121100	1228545	4590	4590	4590	4590	0
523	20250310	121000	1228545	4590	4590	4590	4590	0
524	20250310	120900	1228545	4590	4590	4590	4590	0
525	20250310	120800	1228545	4590	4590	4590	4590	0
526	20250310	120700	1228545	4590	4590	4590	4590	0
527	20250310	120600	1228545	4590	4590	4590	4590	0
528	20250310	120500	1228545	4590	4590	4590	4590	0
529	20250310	120400	1228545	4590	4590	4590	4590	0
530	20250310	120300	1228545	4590	4590	4590	4590	0
531	20250310	120200	1228545	4590	4590	4590	4590	0
532	20250310	120100	1228545	4590	4590	4590	4590	0
533	20250310	120000	1228545	4590	4590	4590	4590	0
534	20250310	115900	1228545	4590	4590	4590	4590	0
535	20250310	115800	1228545	4590	4590	4590	4590	0
536	20250310	115700	1228545	4590	4590	4590	4590	0
537	20250310	115600	1228545	4590	4590	4590	4590	0
538	20250310	115500	1228545	4590	4590	4590	4590	0
539	20250310	115400	1228545	4590	4590	4590	4590	0
540	20250310	115300	1228545	4590	4590	4590	4590	0
541	20250310	115200	1228545	4590	4590	4590	4590	0
542	20250310	115100	1228545	4590	4590	4590	4590	0
543	20250310	115000	1228545	4590	4590	4590	4590	0
544	20250310	114900	1228545	4590	4590	4590	4590	0
545	20250310	114800	1228545	4590	4590	4590	4590	0
546	20250310	114700	1228545	4590	4590	4590	4590	0
547	20250310	114600	1228545	4590	4590	4590	4590	0
548	20250310	114500	1228545	4590	4590	4590	4590	0
549	20250310	114400	1228545	4590	4590	4590	4590	0
550	20250310	114300	1228545	4590	4590	4590	4590	0
551	20250310	114200	1228545	4590	4590	4590	4590	0
552	20250310	114100	1228545	4590	4590	4590	4590	0
553	20250310	114000	1228545	4590	4590	4590	4590	0
554	20250310	113900	1228545	4590	4590	4590	4590	0
555	20250310	113800	1228545	4590	4590	4590	4590	0
556	20250310	113700	1228545	4590	4590	4590	4590	0
557	20250310	113600	1228545	4590	4590	4590	4590	0
558	20250310	113500	1228545	4590	4590	4590	4590	0
559	20250310	113400	1228545	4590	4590	4590	4590	0
560	20250310	113300	1228545	4590	4590	4590	4590	0
561	20250310	113200	1228545	4590	4590	4590	4590	0
562	20250310	113100	1228545	4590	4590	4590	4590	0
563	20250310	113000	1228545	4590	4590	4590	4590	0
564	20250310	112900	1228545	4590	4590	4590	4590	0
565	20250310	112800	1228545	4590	4590	4590	4590	0
566	20250310	112700	1228545	4590	4590	4590	4590	0
567	20250310	112600	1228545	4590	4590	4590	4590	0
568	20250310	112500	1228545	4590	4590	4590	4590	0
569	20250310	112400	1228545	4590	4590	4590	4590	0
570	20250310	112300	1228545	4590	4590	4590	4590	0
571	20250310	112200	1228545	4590	4590	4590	4590	0
572	20250310	112100	1228545	4590	4590	4590	4590	0
573	20250310	112000	1228545	4590	4590	4590	4590	0
574	20250310	111900	1228545	4590	4590	4590	4590	0
575	20250310	111800	1228545	4590	4585	4590	4585	15
576	20250310	111700	1159745	4585	4585	4585	4585	0
577	20250310	111600	1159745	4585	4585	4585	4585	8
578	20250310	111500	1123065	4585	4585	4585	4585	100
579	20250310	111400	664565	4585	4585	4585	4585	0
580	20250310	111300	664565	4585	4585	4585	4585	1
581	20250310	111200	659980	4340	4345	4345	4340	151
582	20250310	111100	4590	4590	4590	4590	4590	0
583	20250310	111000	4590	4590	4590	4590	4590	0
584	20250310	110900	4590	4590	4590	4590	4590	0
585	20250310	110800	4590	4590	4590	4590	4590	0
586	20250310	110700	4590	4590	4590	4590	4590	0
587	20250310	110600	4590	4590	4590	4590	4590	0
588	20250310	110500	4590	4590	4590	4590	4590	0
589	20250310	110400	4590	4590	4590	4590	4590	0
590	20250310	110300	4590	4590	4590	4590	4590	0
591	20250310	110200	4590	4590	4590	4590	4590	0
592	20250310	110100	4590	4590	4590	4590	4590	0
593	20250310	110000	4590	4590	4590	4590	4590	0
594	20250310	105900	4590	4590	4590	4590	4590	0
595	20250310	105800	4590	4590	4590	4590	4590	0
596	20250310	105700	4590	4590	4590	4590	4590	0
597	20250310	105600	4590	4590	4590	4590	4590	0
598	20250310	105500	4590	4590	4590	4590	4590	0
599	20250310	105400	4590	4590	4590	4590	4590	0
600	20250310	105300	4590	4590	4590	4590	4590	0
601	20250310	105200	4590	4590	4590	4590	4590	0
602	20250310	105100	4590	4590	4590	4590	4590	0
603	20250310	105000	4590	4590	4590	4590	4590	0
604	20250310	104900	4590	4590	4590	4590	4590	0
605	20250310	104800	4590	4590	4590	4590	4590	0
606	20250310	104700	4590	4590	4590	4590	4590	0
607	20250310	104600	4590	4590	4590	4590	4590	0
608	20250310	104500	4590	4590	4590	4590	4590	0
609	20250310	104400	4590	4590	4590	4590	4590	0
610	20250310	104300	4590	4590	4590	4590	4590	0
611	20250310	104200	4590	4590	4590	4590	4590	0
612	20250310	104100	4590	4590	4590	4590	4590	0
613	20250310	104000	4590	4590	4590	4590	4590	0
614	20250310	103900	4590	4590	4590	4590	4590	0
615	20250310	103800	4590	4590	4590	4590	4590	0
616	20250310	103700	4590	4590	4590	4590	4590	0
617	20250310	103600	4590	4590	4590	4590	4590	0
618	20250310	103500	4590	4590	4590	4590	4590	0
619	20250310	103400	4590	4590	4590	4590	4590	0
620	20250310	103300	4590	4590	4590	4590	4590	0
621	20250310	103200	4590	4590	4590	4590	4590	0
622	20250310	103100	4590	4590	4590	4590	4590	0
623	20250310	103000	4590	4590	4590	4590	4590	0
624	20250310	102900	4590	4590	4590	4590	4590	0
625	20250310	102800	4590	4590	4590	4590	4590	0
626	20250310	102700	4590	4590	4590	4590	4590	0
627	20250310	102600	4590	4590	4590	4590	4590	0
628	20250310	102500	4590	4590	4590	4590	4590	0
629	20250310	102400	4590	4590	4590	4590	4590	0
630	20250310	102300	4590	4590	4590	4590	4590	0
631	20250310	102200	4590	4590	4590	4590	4590	0
632	20250310	102100	4590	4590	4590	4590	4590	0
633	20250310	102000	4590	4590	4590	4590	4590	0
634	20250310	101900	4590	4590	4590	4590	4590	0
635	20250310	101800	4590	4590	4590	4590	4590	0
636	20250310	101700	4590	4590	4590	4590	4590	0
637	20250310	101600	4590	4590	4590	4590	4590	0
638	20250310	101500	4590	4590	4590	4590	4590	0
639	20250310	101400	4590	4590	4590	4590	4590	0
640	20250310	101300	4590	4590	4590	4590	4590	0
641	20250310	101200	4590	4590	4590	4590	4590	0
642	20250310	101100	4590	4590	4590	4590	4590	0
643	20250310	101000	4590	4590	4590	4590	4590	0
644	20250310	100900	4590	4590	4590	4590	4590	0
645	20250310	100800	4590	4590	4590	4590	4590	0
646	20250310	100700	4590	4590	4590	4590	4590	0
647	20250310	100600	4590	4590	4590	4590	4590	0
648	20250310	100500	4590	4590	4590	4590	4590	1
649	20250310	100400	0	4595	4595	4595	4595	0
650	20250310	100300	0	4595	4595	4595	4595	0
651	20250310	100200	0	4595	4595	4595	4595	0
652	20250310	100100	0	4595	4595	4595	4595	0
653	20250310	100000	0	4595	4595	4595	4595	0
654	20250310	095900	0	4595	4595	4595	4595	0
655	20250310	095800	0	4595	4595	4595	4595	0
656	20250310	095700	0	4595	4595	4595	4595	0
657	20250310	095600	0	4595	4595	4595	4595	0
658	20250310	095500	0	4595	4595	4595	4595	0
659	20250310	095400	0	4595	4595	4595	4595	0
660	20250310	095300	0	4595	4595	4595	4595	0
661	20250310	095200	0	4595	4595	4595	4595	0
662	20250310	095100	0	4595	4595	4595	4595	0
663	20250310	095000	0	4595	4595	4595	4595	0
664	20250310	094900	0	4595	4595	4595	4595	0
665	20250310	094800	0	4595	4595	4595	4595	0
666	20250310	094700	0	4595	4595	4595	4595	0
667	20250310	094600	0	4595	4595	4595	4595	0
668	20250310	094500	0	4595	4595	4595	4595	0
669	20250310	094400	0	4595	4595	4595	4595	0
670	20250310	094300	0	4595	4595	4595	4595	0
671	20250310	094200	0	4595	4595	4595	4595	0
672	20250310	094100	0	4595	4595	4595	4595	0
673	20250310	094000	0	4595	4595	4595	4595	0
674	20250310	093900	0	4595	4595	4595	4595	0
675	20250310	093800	0	4595	4595	4595	4595	0
676	20250310	093700	0	4595	4595	4595	4595	0
677	20250310	093600	0	4595	4595	4595	4595	0
678	20250310	093500	0	4595	4595	4595	4595	0
679	20250310	093400	0	4595	4595	4595	4595	0
680	20250310	093300	0	4595	4595	4595	4595	0
681	20250310	093200	0	4595	4595	4595	4595	0
682	20250310	093100	0	4595	4595	4595	4595	0
683	20250310	093000	0	4595	4595	4595	4595	0
684	20250310	092900	0	4595	4595	4595	4595	0
685	20250310	092800	0	4595	4595	4595	4595	0
686	20250310	092700	0	4595	4595	4595	4595	0
687	20250310	092600	0	4595	4595	4595	4595	0
688	20250310	092500	0	4595	4595	4595	4595	0
689	20250310	092400	0	4595	4595	4595	4595	0
690	20250310	092300	0	4595	4595	4595	4595	0
691	20250310	092200	0	4595	4595	4595	4595	0
692	20250310	092100	0	4595	4595	4595	4595	0
693	20250310	092000	0	4595	4595	4595	4595	0
694	20250310	091900	0	4595	4595	4595	4595	0
695	20250310	091800	0	4595	4595	4595	4595	0
696	20250310	091700	0	4595	4595	4595	4595	0
697	20250310	091600	0	4595	4595	4595	4595	0
698	20250310	091500	0	4595	4595	4595	4595	0
699	20250310	091400	0	4595	4595	4595	4595	0
700	20250310	091300	0	4595	4595	4595	4595	0
701	20250310	091200	0	4595	4595	4595	4595	0
702	20250310	091100	0	4595	4595	4595	4595	0
703	20250310	091000	0	4595	4595	4595	4595	0
704	20250310	090900	0	4595	4595	4595	4595	0
705	20250310	090800	0	4595	4595	4595	4595	0
706	20250310	090700	0	4595	4595	4595	4595	0
707	20250310	090600	0	4595	4595	4595	4595	0
708	20250310	090500	0	4595	4595	4595	4595	0
709	20250310	090400	0	4595	4595	4595	4595	0
710	20250310	090300	0	4595	4595	4595	4595	0
711	20250310	090200	0	4595	4595	4595	4595	0
712	20250310	090100	0	4595	4595	4595	4595	0
713	20250310	090000	0	4595	4595	4595	4595	0