KissMeData/010400/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	185500	6089015	2970	2970	2970	2970	108
3	20250310	185400	6089015	2970	2970	2970	2970	0
4	20250310	185300	6089015	2970	2970	2970	2970	0
5	20250310	185200	6089015	2970	2970	2970	2970	0
6	20250310	185100	6089015	2970	2970	2970	2970	0
7	20250310	185000	6089015	2970	2970	2970	2970	0
8	20250310	184900	6089015	2970	2970	2970	2970	0
9	20250310	184800	6089015	2970	2970	2970	2970	0
10	20250310	184700	6089015	2970	2970	2970	2970	0
11	20250310	184600	6089015	2970	2970	2970	2970	0
12	20250310	184500	6089015	2970	2970	2970	2970	0
13	20250310	184400	6089015	2970	2970	2970	2970	0
14	20250310	184300	6089015	2970	2970	2970	2970	0
15	20250310	184200	6089015	2970	2970	2970	2970	0
16	20250310	184100	6089015	2970	2970	2970	2970	0
17	20250310	184000	6089015	2970	2970	2970	2970	0
18	20250310	183900	6089015	2970	2970	2970	2970	0
19	20250310	183800	6089015	2970	2970	2970	2970	0
20	20250310	183700	6089015	2970	2970	2970	2970	0
21	20250310	183600	6089015	2970	2970	2970	2970	0
22	20250310	183500	6089015	2970	2970	2970	2970	0
23	20250310	183400	6089015	2970	2970	2970	2970	0
24	20250310	183300	6089015	2970	2970	2970	2970	0
25	20250310	183200	6089015	2970	2970	2970	2970	0
26	20250310	183100	6089015	2970	2970	2970	2970	0
27	20250310	183000	6089015	2970	2970	2970	2970	0
28	20250310	182900	6089015	2970	2970	2970	2970	0
29	20250310	182800	6089015	2970	2970	2970	2970	0
30	20250310	182700	6089015	2970	2970	2970	2970	0
31	20250310	182600	6089015	2970	2970	2970	2970	0
32	20250310	182500	6089015	2970	2970	2970	2970	108
33	20250310	182400	6089015	2970	2970	2970	2970	0
34	20250310	182300	6089015	2970	2970	2970	2970	0
35	20250310	182200	6089015	2970	2970	2970	2970	0
36	20250310	182100	6089015	2970	2970	2970	2970	0
37	20250310	182000	6089015	2970	2970	2970	2970	0
38	20250310	181900	6089015	2970	2970	2970	2970	0
39	20250310	181800	6089015	2970	2970	2970	2970	0
40	20250310	181700	6089015	2970	2970	2970	2970	0
41	20250310	181600	6089015	2970	2970	2970	2970	0
42	20250310	181500	6089015	2970	2970	2970	2970	0
43	20250310	181400	6089015	2970	2970	2970	2970	0
44	20250310	181300	6089015	2970	2970	2970	2970	0
45	20250310	181200	6089015	2970	2970	2970	2970	0
46	20250310	181100	6089015	2970	2970	2970	2970	0
47	20250310	181000	6089015	2970	2970	2970	2970	0
48	20250310	180900	6089015	2970	2970	2970	2970	0
49	20250310	180800	6089015	2970	2970	2970	2970	0
50	20250310	180700	6089015	2970	2970	2970	2970	0
51	20250310	180600	6089015	2970	2970	2970	2970	0
52	20250310	180500	6089015	2970	2970	2970	2970	0
53	20250310	180400	6089015	2970	2970	2970	2970	0
54	20250310	180300	6089015	2970	2970	2970	2970	0
55	20250310	180200	6089015	2970	2970	2970	2970	0
56	20250310	180100	6089015	2970	2970	2970	2970	0
57	20250310	180000	6089015	2970	2970	2970	2970	0
58	20250310	175900	6089015	2970	2970	2970	2970	0
59	20250310	175800	6089015	2970	2970	2970	2970	0
60	20250310	175700	6089015	2970	2970	2970	2970	0
61	20250310	175600	6089015	2970	2970	2970	2970	0
62	20250310	175500	6089015	2970	2970	2970	2970	108
63	20250310	175400	6089015	2970	2970	2970	2970	0
64	20250310	175300	6089015	2970	2970	2970	2970	0
65	20250310	175200	6089015	2970	2970	2970	2970	0
66	20250310	175100	6089015	2970	2970	2970	2970	0
67	20250310	175000	6089015	2970	2970	2970	2970	0
68	20250310	174900	6089015	2970	2970	2970	2970	0
69	20250310	174800	6089015	2970	2970	2970	2970	0
70	20250310	174700	6089015	2970	2970	2970	2970	0
71	20250310	174600	6089015	2970	2970	2970	2970	0
72	20250310	174500	6089015	2970	2970	2970	2970	0
73	20250310	174400	6089015	2970	2970	2970	2970	0
74	20250310	174300	6089015	2970	2970	2970	2970	0
75	20250310	174200	6089015	2970	2970	2970	2970	0
76	20250310	174100	6089015	2970	2970	2970	2970	0
77	20250310	174000	6089015	2970	2970	2970	2970	0
78	20250310	173900	6089015	2970	2970	2970	2970	0
79	20250310	173800	6089015	2970	2970	2970	2970	0
80	20250310	173700	6089015	2970	2970	2970	2970	0
81	20250310	173600	6089015	2970	2970	2970	2970	0
82	20250310	173500	6089015	2970	2970	2970	2970	0
83	20250310	173400	6089015	2970	2970	2970	2970	0
84	20250310	173300	6089015	2970	2970	2970	2970	0
85	20250310	173200	6089015	2970	2970	2970	2970	0
86	20250310	173100	6089015	2970	2970	2970	2970	0
87	20250310	173000	6089015	2970	2970	2970	2970	0
88	20250310	172900	6089015	2970	2970	2970	2970	0
89	20250310	172800	6089015	2970	2970	2970	2970	0
90	20250310	172700	6089015	2970	2970	2970	2970	0
91	20250310	172600	6089015	2970	2970	2970	2970	0
92	20250310	172500	6089015	2970	2970	2970	2970	108
93	20250310	172400	6089015	2970	2970	2970	2970	0
94	20250310	172300	6089015	2970	2970	2970	2970	0
95	20250310	172200	6089015	2970	2970	2970	2970	0
96	20250310	172100	6089015	2970	2970	2970	2970	0
97	20250310	172000	6089015	2970	2970	2970	2970	0
98	20250310	171900	6089015	2970	2970	2970	2970	0
99	20250310	171800	6089015	2970	2970	2970	2970	0
100	20250310	171700	6089015	2970	2970	2970	2970	0
101	20250310	171600	6089015	2970	2970	2970	2970	0
102	20250310	171500	6089015	2970	2970	2970	2970	0
103	20250310	171400	6089015	2970	2970	2970	2970	0
104	20250310	171300	6089015	2970	2970	2970	2970	0
105	20250310	171200	6089015	2970	2970	2970	2970	0
106	20250310	171100	6089015	2970	2970	2970	2970	0
107	20250310	171000	6089015	2970	2970	2970	2970	0
108	20250310	170900	6089015	2970	2970	2970	2970	0
109	20250310	170800	6089015	2970	2970	2970	2970	0
110	20250310	170700	6089015	2970	2970	2970	2970	0
111	20250310	170600	6089015	2970	2970	2970	2970	0
112	20250310	170500	6089015	2970	2970	2970	2970	0
113	20250310	170400	6089015	2970	2970	2970	2970	0
114	20250310	170300	6089015	2970	2970	2970	2970	0
115	20250310	170200	6089015	2970	2970	2970	2970	0
116	20250310	170100	6089015	2970	2970	2970	2970	0
117	20250310	170000	6089015	2970	2970	2970	2970	0
118	20250310	165900	6089015	2970	2970	2970	2970	0
119	20250310	165800	6089015	2970	2970	2970	2970	0
120	20250310	165700	6089015	2970	2970	2970	2970	0
121	20250310	165600	6089015	2970	2970	2970	2970	0
122	20250310	165500	6089015	2970	2970	2970	2970	108
123	20250310	165400	6089015	2970	2970	2970	2970	0
124	20250310	165300	6089015	2970	2970	2970	2970	0
125	20250310	165200	6089015	2970	2970	2970	2970	0
126	20250310	165100	6089015	2970	2970	2970	2970	0
127	20250310	165000	6089015	2970	2970	2970	2970	0
128	20250310	164900	6089015	2970	2970	2970	2970	0
129	20250310	164800	6089015	2970	2970	2970	2970	0
130	20250310	164700	6089015	2970	2970	2970	2970	0
131	20250310	164600	6089015	2970	2970	2970	2970	0
132	20250310	164500	6089015	2970	2970	2970	2970	0
133	20250310	164400	6089015	2970	2970	2970	2970	0
134	20250310	164300	6089015	2970	2970	2970	2970	0
135	20250310	164200	6089015	2970	2970	2970	2970	0
136	20250310	164100	6089015	2970	2970	2970	2970	0
137	20250310	164000	6089015	2970	2970	2970	2970	0
138	20250310	163900	6089015	2970	2970	2970	2970	0
139	20250310	163800	6089015	2970	2970	2970	2970	0
140	20250310	163700	6089015	2970	2970	2970	2970	0
141	20250310	163600	6089015	2970	2970	2970	2970	0
142	20250310	163500	6089015	2970	2970	2970	2970	0
143	20250310	163400	6089015	2970	2970	2970	2970	0
144	20250310	163300	6089015	2970	2970	2970	2970	0
145	20250310	163200	6089015	2970	2970	2970	2970	0
146	20250310	163100	6089015	2970	2970	2970	2970	0
147	20250310	163000	6089015	2970	2970	2970	2970	0
148	20250310	162900	6089015	2970	2970	2970	2970	0
149	20250310	162800	6089015	2970	2970	2970	2970	0
150	20250310	162700	6089015	2970	2970	2970	2970	0
151	20250310	162600	6089015	2970	2970	2970	2970	0
152	20250310	162500	6089015	2970	2970	2970	2970	108
153	20250310	162400	6089015	2970	2970	2970	2970	0
154	20250310	162300	6089015	2970	2970	2970	2970	0
155	20250310	162200	6089015	2970	2970	2970	2970	0
156	20250310	162100	6089015	2970	2970	2970	2970	0
157	20250310	162000	6089015	2970	2970	2970	2970	0
158	20250310	161900	6089015	2970	2970	2970	2970	0
159	20250310	161800	6089015	2970	2970	2970	2970	0
160	20250310	161700	6089015	2970	2970	2970	2970	0
161	20250310	161600	6089015	2970	2970	2970	2970	0
162	20250310	161500	6089015	2970	2970	2970	2970	0
163	20250310	161400	6089015	2970	2970	2970	2970	0
164	20250310	161300	6089015	2970	2970	2970	2970	0
165	20250310	161200	6089015	2970	2970	2970	2970	0
166	20250310	161100	6089015	2970	2970	2970	2970	0
167	20250310	161000	6089015	2970	2970	2970	2970	0
168	20250310	160900	6089015	2970	2970	2970	2970	0
169	20250310	160800	6089015	2970	2970	2970	2970	0
170	20250310	160700	6089015	2970	2970	2970	2970	0
171	20250310	160600	6089015	2970	2970	2970	2970	0
172	20250310	160500	6089015	2970	2970	2970	2970	0
173	20250310	160400	6089015	2970	2970	2970	2970	0
174	20250310	160300	6089015	2970	2970	2970	2970	0
175	20250310	160200	6089015	2970	2970	2970	2970	0
176	20250310	160100	6089015	2970	2970	2970	2970	0
177	20250310	160000	6089015	2970	2970	2970	2970	0
178	20250310	155900	6089015	2970	2970	2970	2970	0
179	20250310	155800	6089015	2970	2970	2970	2970	0
180	20250310	155700	6089015	2970	2970	2970	2970	0
181	20250310	155600	6089015	2970	2970	2970	2970	0
182	20250310	155500	6089015	2970	2970	2970	2970	108
183	20250310	155400	6089015	2970	2970	2970	2970	0
184	20250310	155300	6089015	2970	2970	2970	2970	0
185	20250310	155200	6089015	2970	2970	2970	2970	0
186	20250310	155100	6089015	2970	2970	2970	2970	0
187	20250310	155000	6089015	2970	2970	2970	2970	0
188	20250310	154900	6089015	2970	2970	2970	2970	0
189	20250310	154800	6089015	2970	2970	2970	2970	0
190	20250310	154700	6089015	2970	2970	2970	2970	0
191	20250310	154600	6089015	2970	2970	2970	2970	0
192	20250310	154500	6089015	2970	2970	2970	2970	0
193	20250310	154400	6089015	2970	2970	2970	2970	0
194	20250310	154300	6089015	2970	2970	2970	2970	0
195	20250310	154200	6089015	2970	2970	2970	2970	0
196	20250310	154100	6089015	2970	2970	2970	2970	0
197	20250310	154000	6089015	2970	2970	2970	2970	0
198	20250310	153900	6089015	2970	2970	2970	2970	0
199	20250310	153800	6089015	2970	2970	2970	2970	0
200	20250310	153700	6089015	2970	2970	2970	2970	0
201	20250310	153600	6089015	2970	2970	2970	2970	0
202	20250310	153500	6089015	2970	2970	2970	2970	0
203	20250310	153400	6089015	2970	2970	2970	2970	0
204	20250310	153300	6089015	2970	2970	2970	2970	0
205	20250310	153200	6089015	2970	2970	2970	2970	0
206	20250310	153100	6089015	2970	2970	2970	2970	0
207	20250310	153000	6089015	2970	2970	2970	2970	108
208	20250310	152900	5768255	2990	2990	2990	2990	0
209	20250310	152800	5768255	2990	2990	2990	2990	0
210	20250310	152700	5768255	2990	2990	2990	2990	0
211	20250310	152600	5768255	2990	2990	2990	2990	0
212	20250310	152500	5768255	2990	2990	2990	2990	0
213	20250310	152400	5768255	2990	2990	2990	2990	0
214	20250310	152300	5768255	2990	2990	2990	2990	0
215	20250310	152200	5768255	2990	2990	2990	2990	0
216	20250310	152100	5768255	2990	2990	2990	2990	0
217	20250310	152000	5768255	2990	2990	2990	2990	0
218	20250310	151900	5768255	2990	2990	2990	2990	0
219	20250310	151800	5768255	2990	2990	2990	2990	0
220	20250310	151700	5768255	2990	2990	2990	2990	0
221	20250310	151600	5768255	2990	2990	2990	2990	0
222	20250310	151500	5768255	2990	2990	2990	2990	0
223	20250310	151400	5768255	2990	2990	2990	2990	0
224	20250310	151300	5768255	2990	2990	2990	2990	0
225	20250310	151200	5768255	2990	2990	2990	2990	0
226	20250310	151100	5768255	2990	2990	2990	2990	0
227	20250310	151000	5768255	2990	2990	2990	2990	0
228	20250310	150900	5768255	2990	2990	2990	2990	0
229	20250310	150800	5768255	2990	2990	2990	2990	0
230	20250310	150700	5768255	2990	2990	2990	2990	0
231	20250310	150600	5768255	2990	2990	2990	2990	0
232	20250310	150500	5768255	2990	2990	2990	2990	0
233	20250310	150400	5768255	2990	2990	2990	2990	0
234	20250310	150300	5768255	2990	2990	2990	2990	0
235	20250310	150200	5768255	2990	2990	2990	2990	0
236	20250310	150100	5768255	2990	2990	2990	2990	0
237	20250310	150000	5768255	2990	2990	2990	2990	0
238	20250310	145900	5768255	2990	2990	2990	2990	0
239	20250310	145800	5768255	2990	2990	2990	2990	0
240	20250310	145700	5768255	2990	2990	2990	2990	0
241	20250310	145600	5768255	2990	2990	2990	2990	0
242	20250310	145500	5768255	2990	2990	2990	2990	0
243	20250310	145400	5768255	2990	2990	2990	2990	0
244	20250310	145300	5768255	2990	2990	2990	2990	0
245	20250310	145200	5768255	2990	2990	2990	2990	0
246	20250310	145100	5768255	2990	2990	2990	2990	0
247	20250310	145000	5768255	2990	2990	2990	2990	0
248	20250310	144900	5768255	2990	2990	2990	2990	0
249	20250310	144800	5768255	2990	2990	2990	2990	0
250	20250310	144700	5768255	2990	2990	2990	2990	0
251	20250310	144600	5768255	2990	2990	2990	2990	0
252	20250310	144500	5768255	2990	2990	2990	2990	0
253	20250310	144400	5768255	2990	2990	2990	2990	0
254	20250310	144300	5768255	2990	2990	2990	2990	0
255	20250310	144200	5768255	2990	2990	2990	2990	0
256	20250310	144100	5768255	2990	2990	2990	2990	0
257	20250310	144000	5768255	2990	2990	2990	2990	0
258	20250310	143900	5768255	2990	2990	2990	2990	0
259	20250310	143800	5768255	2990	2990	2990	2990	0
260	20250310	143700	5768255	2990	2990	2990	2990	0
261	20250310	143600	5768255	2990	2990	2990	2990	0
262	20250310	143500	5768255	2990	2990	2990	2990	0
263	20250310	143400	5768255	2990	2990	2990	2990	0
264	20250310	143300	5768255	2990	2990	2990	2990	0
265	20250310	143200	5768255	2990	2990	2990	2990	0
266	20250310	143100	5768255	2990	2990	2990	2990	0
267	20250310	143000	5768255	2990	2990	2990	2990	0
268	20250310	142900	5768255	2990	2990	2990	2990	0
269	20250310	142800	5768255	2990	2990	2990	2990	0
270	20250310	142700	5768255	2990	2990	2990	2990	0
271	20250310	142600	5768255	2990	2990	2990	2990	0
272	20250310	142500	5768255	2990	2990	2990	2990	0
273	20250310	142400	5768255	2990	2990	2990	2990	0
274	20250310	142300	5768255	2990	2990	2990	2990	0
275	20250310	142200	5768255	2990	2990	2990	2990	0
276	20250310	142100	5768255	2990	2990	2990	2990	2
277	20250310	142000	5762275	2970	2970	2970	2970	0
278	20250310	141900	5762275	2970	2970	2970	2970	1
279	20250310	141800	5759305	2970	2970	2970	2970	0
280	20250310	141700	5759305	2970	2970	2970	2970	0
281	20250310	141600	5759305	2970	2970	2970	2970	0
282	20250310	141500	5759305	2970	2970	2970	2970	0
283	20250310	141400	5759305	2970	2970	2970	2970	0
284	20250310	141300	5759305	2970	2970	2970	2970	0
285	20250310	141200	5759305	2970	2970	2970	2970	0
286	20250310	141100	5759305	2970	2970	2970	2970	0
287	20250310	141000	5759305	2970	2970	2970	2970	0
288	20250310	140900	5759305	2970	2970	2970	2970	0
289	20250310	140800	5759305	2970	2970	2970	2970	0
290	20250310	140700	5759305	2970	2970	2970	2970	0
291	20250310	140600	5759305	2970	2970	2970	2970	0
292	20250310	140500	5759305	2970	2970	2970	2970	0
293	20250310	140400	5759305	2970	2970	2970	2970	0
294	20250310	140300	5759305	2970	2970	2970	2970	0
295	20250310	140200	5759305	2970	2970	2970	2970	0
296	20250310	140100	5759305	2970	2970	2970	2970	0
297	20250310	140000	5759305	2970	2970	2970	2970	0
298	20250310	135900	5759305	2970	2970	2970	2970	0
299	20250310	135800	5759305	2970	2970	2970	2970	0
300	20250310	135700	5759305	2970	2970	2970	2970	0
301	20250310	135600	5759305	2970	2970	2970	2970	0
302	20250310	135500	5759305	2970	2970	2970	2970	0
303	20250310	135400	5759305	2970	2970	2970	2970	0
304	20250310	135300	5759305	2970	2970	2970	2970	0
305	20250310	135200	5759305	2970	2970	2970	2970	0
306	20250310	135100	5759305	2970	2970	2970	2970	0
307	20250310	135000	5759305	2970	2970	2970	2970	0
308	20250310	134900	5759305	2970	2970	2970	2970	0
309	20250310	134800	5759305	2970	2970	2970	2970	0
310	20250310	134700	5759305	2970	2970	2970	2970	0
311	20250310	134600	5759305	2970	2970	2970	2970	0
312	20250310	134500	5759305	2970	2970	2970	2970	0
313	20250310	134400	5759305	2970	2970	2970	2970	0
314	20250310	134300	5759305	2970	2970	2970	2970	0
315	20250310	134200	5759305	2970	2970	2970	2970	0
316	20250310	134100	5759305	2970	2970	2970	2970	0
317	20250310	134000	5759305	2970	2970	2970	2970	0
318	20250310	133900	5759305	2970	2970	2970	2970	0
319	20250310	133800	5759305	2970	2970	2970	2970	0
320	20250310	133700	5759305	2970	2970	2970	2970	0
321	20250310	133600	5759305	2970	2970	2970	2970	0
322	20250310	133500	5759305	2970	2970	2970	2970	0
323	20250310	133400	5759305	2970	2970	2970	2970	0
324	20250310	133300	5759305	2970	2970	2970	2970	0
325	20250310	133200	5759305	2970	2970	2970	2970	0
326	20250310	133100	5759305	2970	2970	2970	2970	0
327	20250310	133000	5759305	2970	2970	2970	2970	0
328	20250310	132900	5759305	2970	2970	2970	2970	0
329	20250310	132800	5759305	2970	2970	2970	2970	0
330	20250310	132700	5759305	2970	2970	2970	2970	0
331	20250310	132600	5759305	2970	2970	2970	2970	0
332	20250310	132500	5759305	2970	2970	2970	2970	0
333	20250310	132400	5759305	2970	2970	2970	2970	0
334	20250310	132300	5759305	2970	2970	2970	2970	0
335	20250310	132200	5759305	2970	2970	2970	2970	0
336	20250310	132100	5759305	2970	2970	2970	2970	0
337	20250310	132000	5759305	2970	2970	2970	2970	0
338	20250310	131900	5759305	2970	2970	2970	2970	0
339	20250310	131800	5759305	2970	2970	2970	2970	0
340	20250310	131700	5759305	2970	2970	2970	2970	0
341	20250310	131600	5759305	2970	2970	2970	2970	0
342	20250310	131500	5759305	2970	2970	2970	2970	0
343	20250310	131400	5759305	2970	2970	2970	2970	0
344	20250310	131300	5759305	2970	2970	2970	2970	0
345	20250310	131200	5759305	2970	2970	2970	2970	0
346	20250310	131100	5759305	2970	2970	2970	2970	0
347	20250310	131000	5759305	2970	2970	2970	2970	0
348	20250310	130900	5759305	2970	2970	2970	2970	0
349	20250310	130800	5759305	2970	2970	2970	2970	0
350	20250310	130700	5759305	2970	2970	2970	2970	0
351	20250310	130600	5759305	2970	2970	2970	2970	0
352	20250310	130500	5759305	2970	2970	2970	2970	0
353	20250310	130400	5759305	2970	2970	2970	2970	0
354	20250310	130300	5759305	2970	2970	2970	2970	0
355	20250310	130200	5759305	2970	2970	2970	2970	0
356	20250310	130100	5759305	2970	2970	2970	2970	0
357	20250310	130000	5759305	2970	2970	2970	2970	0
358	20250310	125900	5759305	2970	2970	2970	2970	0
359	20250310	125800	5759305	2970	2970	2970	2970	0
360	20250310	125700	5759305	2970	2970	2970	2970	0
361	20250310	125600	5759305	2970	2970	2970	2970	0
362	20250310	125500	5759305	2970	2970	2970	2970	0
363	20250310	125400	5759305	2970	2970	2970	2970	0
364	20250310	125300	5759305	2970	2970	2970	2970	12
365	20250310	125200	5723665	2970	2970	2970	2970	0
366	20250310	125100	5723665	2970	2970	2970	2970	0
367	20250310	125000	5723665	2970	2970	2970	2970	0
368	20250310	124900	5723665	2970	2970	2970	2970	1
369	20250310	124800	5720695	2970	2970	2970	2970	0
370	20250310	124700	5720695	2970	2970	2970	2970	0
371	20250310	124600	5720695	2970	2970	2970	2970	0
372	20250310	124500	5720695	2970	2970	2970	2970	0
373	20250310	124400	5720695	2970	2970	2970	2970	0
374	20250310	124300	5720695	2970	2970	2970	2970	0
375	20250310	124200	5720695	2970	2970	2970	2970	0
376	20250310	124100	5720695	2970	2970	2970	2970	0
377	20250310	124000	5720695	2970	2970	2970	2970	0
378	20250310	123900	5720695	2970	2970	2970	2970	0
379	20250310	123800	5720695	2970	2970	2970	2970	0
380	20250310	123700	5720695	2970	2970	2970	2970	0
381	20250310	123600	5720695	2970	2970	2970	2970	0
382	20250310	123500	5720695	2970	2970	2970	2970	0
383	20250310	123400	5720695	2970	2970	2970	2970	0
384	20250310	123300	5720695	2970	2970	2970	2970	0
385	20250310	123200	5720695	2970	2970	2970	2970	0
386	20250310	123100	5720695	2970	2970	2970	2970	0
387	20250310	123000	5720695	2970	2970	2970	2970	18
388	20250310	122900	5667235	2980	2980	2980	2980	0
389	20250310	122800	5667235	2980	2980	2980	2980	0
390	20250310	122700	5667235	2980	2980	2980	2980	0
391	20250310	122600	5667235	2980	2980	2980	2980	0
392	20250310	122500	5667235	2980	2980	2980	2980	0
393	20250310	122400	5667235	2980	2980	2980	2980	0
394	20250310	122300	5667235	2980	2980	2980	2980	0
395	20250310	122200	5667235	2980	2980	2980	2980	0
396	20250310	122100	5667235	2980	2980	2980	2980	0
397	20250310	122000	5667235	2980	2980	2980	2980	0
398	20250310	121900	5667235	2980	2980	2980	2980	0
399	20250310	121800	5667235	2980	2980	2980	2980	0
400	20250310	121700	5667235	2980	2980	2980	2980	0
401	20250310	121600	5667235	2980	2980	2980	2980	0
402	20250310	121500	5667235	2980	2980	2980	2980	0
403	20250310	121400	5667235	2980	2980	2980	2980	0
404	20250310	121300	5667235	2980	2980	2980	2980	0
405	20250310	121200	5667235	2980	2980	2980	2980	0
406	20250310	121100	5667235	2980	2980	2980	2980	10
407	20250310	121000	5637435	2980	2980	2980	2980	0
408	20250310	120900	5637435	2980	2980	2980	2980	0
409	20250310	120800	5637435	2980	2980	2980	2980	4
410	20250310	120700	5625515	2970	2970	2970	2970	0
411	20250310	120600	5625515	2970	2970	2970	2970	0
412	20250310	120500	5625515	2970	2970	2970	2970	0
413	20250310	120400	5625515	2970	2970	2970	2970	0
414	20250310	120300	5625515	2970	2970	2970	2970	0
415	20250310	120200	5625515	2970	2970	2970	2970	0
416	20250310	120100	5625515	2970	2970	2970	2970	0
417	20250310	120000	5625515	2970	2970	2970	2970	0
418	20250310	115900	5625515	2970	2970	2970	2970	0
419	20250310	115800	5625515	2970	2970	2970	2970	0
420	20250310	115700	5625515	2970	2970	2970	2970	0
421	20250310	115600	5625515	2970	2970	2970	2970	0
422	20250310	115500	5625515	2970	2970	2970	2970	0
423	20250310	115400	5625515	2970	2970	2970	2970	0
424	20250310	115300	5625515	2970	2970	2970	2970	0
425	20250310	115200	5625515	2970	2970	2970	2970	0
426	20250310	115100	5625515	2970	2970	2970	2970	0
427	20250310	115000	5625515	2970	2970	2970	2970	0
428	20250310	114900	5625515	2970	2970	2970	2970	0
429	20250310	114800	5625515	2970	2970	2970	2970	0
430	20250310	114700	5625515	2970	2970	2970	2970	0
431	20250310	114600	5625515	2970	2970	2970	2970	0
432	20250310	114500	5625515	2970	2970	2970	2970	0
433	20250310	114400	5625515	2970	2970	2970	2970	0
434	20250310	114300	5625515	2970	2970	2970	2970	0
435	20250310	114200	5625515	2970	2970	2970	2970	0
436	20250310	114100	5625515	2970	2970	2970	2970	0
437	20250310	114000	5625515	2970	2970	2970	2970	0
438	20250310	113900	5625515	2970	2970	2970	2970	0
439	20250310	113800	5625515	2970	2970	2970	2970	0
440	20250310	113700	5625515	2970	2970	2970	2970	0
441	20250310	113600	5625515	2970	2970	2970	2970	0
442	20250310	113500	5625515	2970	2970	2970	2970	0
443	20250310	113400	5625515	2970	2970	2970	2970	0
444	20250310	113300	5625515	2970	2970	2970	2970	0
445	20250310	113200	5625515	2970	2970	2970	2970	0
446	20250310	113100	5625515	2970	2970	2970	2970	0
447	20250310	113000	5625515	2970	2970	2970	2970	0
448	20250310	112900	5625515	2970	2970	2970	2970	0
449	20250310	112800	5625515	2970	2970	2970	2970	0
450	20250310	112700	5625515	2970	2970	2970	2970	0
451	20250310	112600	5625515	2970	2970	2970	2970	0
452	20250310	112500	5625515	2970	2970	2970	2970	0
453	20250310	112400	5625515	2970	2970	2970	2970	0
454	20250310	112300	5625515	2970	2970	2970	2970	0
455	20250310	112200	5625515	2970	2970	2970	2970	0
456	20250310	112100	5625515	2970	2970	2970	2970	0
457	20250310	112000	5625515	2970	2970	2970	2970	0
458	20250310	111900	5625515	2970	2970	2970	2970	0
459	20250310	111800	5625515	2970	2970	2970	2970	0
460	20250310	111700	5625515	2970	2970	2970	2970	0
461	20250310	111600	5625515	2970	2970	2970	2970	0
462	20250310	111500	5625515	2970	2970	2970	2970	1
463	20250310	111400	5622545	2945	2945	2945	2945	0
464	20250310	111300	5622545	2945	2945	2945	2945	0
465	20250310	111200	5622545	2945	2945	2945	2945	0
466	20250310	111100	5622545	2945	2945	2945	2945	0
467	20250310	111000	5622545	2945	2945	2945	2945	0
468	20250310	110900	5622545	2945	2945	2945	2945	0
469	20250310	110800	5622545	2945	2945	2945	2945	0
470	20250310	110700	5622545	2945	2945	2945	2945	0
471	20250310	110600	5622545	2945	2945	2945	2945	0
472	20250310	110500	5622545	2945	2945	2945	2945	0
473	20250310	110400	5622545	2945	2945	2945	2945	0
474	20250310	110300	5622545	2945	2945	2945	2945	0
475	20250310	110200	5622545	2945	2945	2945	2945	0
476	20250310	110100	5622545	2945	2945	2945	2945	0
477	20250310	110000	5622545	2945	2945	2945	2945	0
478	20250310	105900	5622545	2945	2945	2945	2945	0
479	20250310	105800	5622545	2945	2945	2945	2945	0
480	20250310	105700	5622545	2945	2945	2945	2945	0
481	20250310	105600	5622545	2945	2945	2945	2945	0
482	20250310	105500	5622545	2945	2945	2945	2945	0
483	20250310	105400	5622545	2945	2945	2945	2945	0
484	20250310	105300	5622545	2945	2945	2945	2945	0
485	20250310	105200	5622545	2945	2945	2945	2945	0
486	20250310	105100	5622545	2945	2945	2945	2945	0
487	20250310	105000	5622545	2945	2945	2945	2945	0
488	20250310	104900	5622545	2945	2945	2945	2945	1
489	20250310	104800	5619600	2945	2945	2945	2945	0
490	20250310	104700	5619600	2945	2945	2945	2945	0
491	20250310	104600	5619600	2945	2945	2945	2945	0
492	20250310	104500	5619600	2945	2945	2945	2945	0
493	20250310	104400	5619600	2945	2945	2945	2945	0
494	20250310	104300	5619600	2945	2945	2945	2945	0
495	20250310	104200	5619600	2945	2945	2945	2945	0
496	20250310	104100	5619600	2945	2945	2945	2945	0
497	20250310	104000	5619600	2945	2945	2945	2945	0
498	20250310	103900	5619600	2945	2945	2945	2945	0
499	20250310	103800	5619600	2945	2945	2945	2945	0
500	20250310	103700	5619600	2945	2945	2945	2945	0
501	20250310	103600	5619600	2945	2945	2945	2945	1
502	20250310	103500	5616655	2965	2965	2965	2965	0
503	20250310	103400	5616655	2965	2965	2965	2965	0
504	20250310	103300	5616655	2965	2965	2965	2965	0
505	20250310	103200	5616655	2965	2965	2965	2965	0
506	20250310	103100	5616655	2965	2965	2965	2965	5
507	20250310	103000	5601830	2940	2940	2940	2940	0
508	20250310	102900	5601830	2940	2940	2940	2940	0
509	20250310	102800	5601830	2940	2940	2940	2940	0
510	20250310	102700	5601830	2940	2940	2940	2940	0
511	20250310	102600	5601830	2940	2940	2940	2940	0
512	20250310	102500	5601830	2940	2940	2940	2940	0
513	20250310	102400	5601830	2940	2940	2940	2940	0
514	20250310	102300	5601830	2940	2940	2940	2940	0
515	20250310	102200	5601830	2940	2940	2940	2940	0
516	20250310	102100	5601830	2940	2940	2940	2940	0
517	20250310	102000	5601830	2940	2940	2940	2940	0
518	20250310	101900	5601830	2940	2940	2940	2940	0
519	20250310	101800	5601830	2940	2940	2940	2940	0
520	20250310	101700	5601830	2940	2940	2940	2940	0
521	20250310	101600	5601830	2940	2940	2940	2940	0
522	20250310	101500	5601830	2940	2940	2940	2940	0
523	20250310	101400	5601830	2940	2940	2940	2940	0
524	20250310	101300	5601830	2940	2940	2940	2940	0
525	20250310	101200	5601830	2940	2940	2940	2940	0
526	20250310	101100	5601830	2940	2940	2940	2940	0
527	20250310	101000	5601830	2940	2940	2940	2940	0
528	20250310	100900	5601830	2940	2940	2940	2940	0
529	20250310	100800	5601830	2940	2940	2940	2940	0
530	20250310	100700	5601830	2940	2940	2940	2940	0
531	20250310	100600	5601830	2940	2940	2940	2940	0
532	20250310	100500	5601830	2940	2940	2940	2940	0
533	20250310	100400	5601830	2940	2940	2940	2940	0
534	20250310	100300	5601830	2940	2940	2940	2940	0
535	20250310	100200	5601830	2940	2940	2940	2940	0
536	20250310	100100	5601830	2940	2940	2940	2940	0
537	20250310	100000	5601830	2940	2940	2940	2940	0
538	20250310	095900	5601830	2940	2940	2940	2940	0
539	20250310	095800	5601830	2940	2940	2940	2940	0
540	20250310	095700	5601830	2940	2940	2940	2940	0
541	20250310	095600	5601830	2940	2940	2940	2940	0
542	20250310	095500	5601830	2940	2940	2940	2940	0
543	20250310	095400	5601830	2940	2940	2940	2940	0
544	20250310	095300	5601830	2940	2940	2940	2940	0
545	20250310	095200	5601830	2940	2940	2940	2940	0
546	20250310	095100	5601830	2940	2940	2940	2940	0
547	20250310	095000	5601830	2940	2940	2940	2940	0
548	20250310	094900	5601830	2940	2940	2940	2940	0
549	20250310	094800	5601830	2940	2940	2940	2940	0
550	20250310	094700	5601830	2940	2940	2940	2940	0
551	20250310	094600	5601830	2940	2940	2940	2940	0
552	20250310	094500	5601830	2940	2940	2940	2940	0
553	20250310	094400	5601830	2940	2940	2940	2940	0
554	20250310	094300	5601830	2940	2940	2940	2940	10
555	20250310	094200	5572430	2940	2940	2940	2940	0
556	20250310	094100	5572430	2940	2940	2940	2940	0
557	20250310	094000	5572430	2940	2940	2940	2940	0
558	20250310	093900	5572430	2940	2940	2940	2940	0
559	20250310	093800	5572430	2940	2945	2945	2940	928
560	20250310	093700	2841205	2940	2940	2940	2940	0
561	20250310	093600	2841205	2940	2940	2940	2940	0
562	20250310	093500	2841205	2940	2940	2940	2940	0
563	20250310	093400	2841205	2940	2940	2940	2940	0
564	20250310	093300	2841205	2940	2940	2940	2940	0
565	20250310	093200	2841205	2940	2940	2940	2940	0
566	20250310	093100	2841205	2940	2940	2940	2940	0
567	20250310	093000	2841205	2940	2940	2940	2940	0
568	20250310	092900	2841205	2940	2940	2940	2940	0
569	20250310	092800	2841205	2940	2940	2940	2940	0
570	20250310	092700	2841205	2940	2940	2940	2940	0
571	20250310	092600	2841205	2940	2940	2940	2940	0
572	20250310	092500	2841205	2940	2940	2940	2940	0
573	20250310	092400	2841205	2940	2940	2940	2940	0
574	20250310	092300	2841205	2940	2940	2940	2940	0
575	20250310	092200	2841205	2940	2940	2940	2940	693
576	20250310	092100	803785	2940	2940	2940	2940	1
577	20250310	092000	800845	2925	2925	2925	2925	0
578	20250310	091900	800845	2925	2925	2925	2925	1
579	20250310	091800	797920	2950	2950	2950	2950	0
580	20250310	091700	797920	2950	2950	2950	2950	0
581	20250310	091600	797920	2950	2950	2950	2950	0
582	20250310	091500	797920	2950	2950	2950	2950	1
583	20250310	091400	794970	2905	2905	2905	2905	0
584	20250310	091300	794970	2905	2905	2905	2905	0
585	20250310	091200	794970	2905	2905	2905	2905	0
586	20250310	091100	794970	2905	2945	2945	2905	36
587	20250310	091000	689510	2955	2955	2955	2955	0
588	20250310	090900	689510	2955	2955	2955	2955	67
589	20250310	090800	491525	2960	2960	2960	2960	0
590	20250310	090700	491525	2960	2960	2960	2960	0
591	20250310	090600	491525	2960	2960	2960	2960	0
592	20250310	090500	491525	2960	2960	2960	2960	0
593	20250310	090400	491525	2960	2960	2960	2960	155
594	20250310	090300	32725	2975	2975	2975	2975	1
595	20250310	090200	29750	2975	2975	2975	2975	0
596	20250310	090100	29750	2975	2975	2975	2975	0
597	20250310	090000	29750	2975	2975	2975	2975	10