KissMeData/006570/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	184900	14537335	2440	2440	2440	2440	284
3	20250319	184800	14537335	2440	2440	2440	2440	0
4	20250319	184700	14537335	2440	2440	2440	2440	0
5	20250319	184600	14537335	2440	2440	2440	2440	0
6	20250319	184500	14537335	2440	2440	2440	2440	0
7	20250319	184400	14537335	2440	2440	2440	2440	0
8	20250319	184300	14537335	2440	2440	2440	2440	0
9	20250319	184200	14537335	2440	2440	2440	2440	0
10	20250319	184100	14537335	2440	2440	2440	2440	0
11	20250319	184000	14537335	2440	2440	2440	2440	0
12	20250319	183900	14537335	2440	2440	2440	2440	0
13	20250319	183800	14537335	2440	2440	2440	2440	0
14	20250319	183700	14537335	2440	2440	2440	2440	0
15	20250319	183600	14537335	2440	2440	2440	2440	0
16	20250319	183500	14537335	2440	2440	2440	2440	0
17	20250319	183400	14537335	2440	2440	2440	2440	0
18	20250319	183300	14537335	2440	2440	2440	2440	0
19	20250319	183200	14537335	2440	2440	2440	2440	0
20	20250319	183100	14537335	2440	2440	2440	2440	0
21	20250319	183000	14537335	2440	2440	2440	2440	0
22	20250319	182900	14537335	2440	2440	2440	2440	0
23	20250319	182800	14537335	2440	2440	2440	2440	0
24	20250319	182700	14537335	2440	2440	2440	2440	0
25	20250319	182600	14537335	2440	2440	2440	2440	0
26	20250319	182500	14537335	2440	2440	2440	2440	0
27	20250319	182400	14537335	2440	2440	2440	2440	0
28	20250319	182300	14537335	2440	2440	2440	2440	0
29	20250319	182200	14537335	2440	2440	2440	2440	0
30	20250319	182100	14537335	2440	2440	2440	2440	0
31	20250319	182000	14537335	2440	2440	2440	2440	0
32	20250319	181900	14537335	2440	2440	2440	2440	284
33	20250319	181800	14537335	2440	2440	2440	2440	0
34	20250319	181700	14537335	2440	2440	2440	2440	0
35	20250319	181600	14537335	2440	2440	2440	2440	0
36	20250319	181500	14537335	2440	2440	2440	2440	0
37	20250319	181400	14537335	2440	2440	2440	2440	0
38	20250319	181300	14537335	2440	2440	2440	2440	0
39	20250319	181200	14537335	2440	2440	2440	2440	0
40	20250319	181100	14537335	2440	2440	2440	2440	0
41	20250319	181000	14537335	2440	2440	2440	2440	0
42	20250319	180900	14537335	2440	2440	2440	2440	0
43	20250319	180800	14537335	2440	2440	2440	2440	0
44	20250319	180700	14537335	2440	2440	2440	2440	0
45	20250319	180600	14537335	2440	2440	2440	2440	0
46	20250319	180500	14537335	2440	2440	2440	2440	0
47	20250319	180400	14537335	2440	2440	2440	2440	0
48	20250319	180300	14537335	2440	2440	2440	2440	0
49	20250319	180200	14537335	2440	2440	2440	2440	0
50	20250319	180100	14537335	2440	2440	2440	2440	0
51	20250319	180000	14537335	2440	2440	2440	2440	0
52	20250319	175900	14537335	2440	2440	2440	2440	0
53	20250319	175800	14537335	2440	2440	2440	2440	0
54	20250319	175700	14537335	2440	2440	2440	2440	0
55	20250319	175600	14537335	2440	2440	2440	2440	0
56	20250319	175500	14537335	2440	2440	2440	2440	0
57	20250319	175400	14537335	2440	2440	2440	2440	0
58	20250319	175300	14537335	2440	2440	2440	2440	0
59	20250319	175200	14537335	2440	2440	2440	2440	0
60	20250319	175100	14537335	2440	2440	2440	2440	0
61	20250319	175000	14537335	2440	2440	2440	2440	0
62	20250319	174900	14537335	2440	2440	2440	2440	284
63	20250319	174800	14537335	2440	2440	2440	2440	0
64	20250319	174700	14537335	2440	2440	2440	2440	0
65	20250319	174600	14537335	2440	2440	2440	2440	0
66	20250319	174500	14537335	2440	2440	2440	2440	0
67	20250319	174400	14537335	2440	2440	2440	2440	0
68	20250319	174300	14537335	2440	2440	2440	2440	0
69	20250319	174200	14537335	2440	2440	2440	2440	0
70	20250319	174100	14537335	2440	2440	2440	2440	0
71	20250319	174000	14537335	2440	2440	2440	2440	0
72	20250319	173900	14537335	2440	2440	2440	2440	0
73	20250319	173800	14537335	2440	2440	2440	2440	0
74	20250319	173700	14537335	2440	2440	2440	2440	0
75	20250319	173600	14537335	2440	2440	2440	2440	0
76	20250319	173500	14537335	2440	2440	2440	2440	0
77	20250319	173400	14537335	2440	2440	2440	2440	0
78	20250319	173300	14537335	2440	2440	2440	2440	0
79	20250319	173200	14537335	2440	2440	2440	2440	0
80	20250319	173100	14537335	2440	2440	2440	2440	0
81	20250319	173000	14537335	2440	2440	2440	2440	0
82	20250319	172900	14537335	2440	2440	2440	2440	0
83	20250319	172800	14537335	2440	2440	2440	2440	0
84	20250319	172700	14537335	2440	2440	2440	2440	0
85	20250319	172600	14537335	2440	2440	2440	2440	0
86	20250319	172500	14537335	2440	2440	2440	2440	0
87	20250319	172400	14537335	2440	2440	2440	2440	0
88	20250319	172300	14537335	2440	2440	2440	2440	0
89	20250319	172200	14537335	2440	2440	2440	2440	0
90	20250319	172100	14537335	2440	2440	2440	2440	0
91	20250319	172000	14537335	2440	2440	2440	2440	0
92	20250319	171900	14537335	2440	2440	2440	2440	284
93	20250319	171800	14537335	2440	2440	2440	2440	0
94	20250319	171700	14537335	2440	2440	2440	2440	0
95	20250319	171600	14537335	2440	2440	2440	2440	0
96	20250319	171500	14537335	2440	2440	2440	2440	0
97	20250319	171400	14537335	2440	2440	2440	2440	0
98	20250319	171300	14537335	2440	2440	2440	2440	0
99	20250319	171200	14537335	2440	2440	2440	2440	0
100	20250319	171100	14537335	2440	2440	2440	2440	0
101	20250319	171000	14537335	2440	2440	2440	2440	0
102	20250319	170900	14537335	2440	2440	2440	2440	0
103	20250319	170800	14537335	2440	2440	2440	2440	0
104	20250319	170700	14537335	2440	2440	2440	2440	0
105	20250319	170600	14537335	2440	2440	2440	2440	0
106	20250319	170500	14537335	2440	2440	2440	2440	0
107	20250319	170400	14537335	2440	2440	2440	2440	0
108	20250319	170300	14537335	2440	2440	2440	2440	0
109	20250319	170200	14537335	2440	2440	2440	2440	0
110	20250319	170100	14537335	2440	2440	2440	2440	0
111	20250319	170000	14537335	2440	2440	2440	2440	0
112	20250319	165900	14537335	2440	2440	2440	2440	0
113	20250319	165800	14537335	2440	2440	2440	2440	0
114	20250319	165700	14537335	2440	2440	2440	2440	0
115	20250319	165600	14537335	2440	2440	2440	2440	0
116	20250319	165500	14537335	2440	2440	2440	2440	0
117	20250319	165400	14537335	2440	2440	2440	2440	0
118	20250319	165300	14537335	2440	2440	2440	2440	0
119	20250319	165200	14537335	2440	2440	2440	2440	0
120	20250319	165100	14537335	2440	2440	2440	2440	0
121	20250319	165000	14537335	2440	2440	2440	2440	0
122	20250319	164900	14537335	2440	2440	2440	2440	284
123	20250319	164800	14537335	2440	2440	2440	2440	0
124	20250319	164700	14537335	2440	2440	2440	2440	0
125	20250319	164600	14537335	2440	2440	2440	2440	0
126	20250319	164500	14537335	2440	2440	2440	2440	0
127	20250319	164400	14537335	2440	2440	2440	2440	0
128	20250319	164300	14537335	2440	2440	2440	2440	0
129	20250319	164200	14537335	2440	2440	2440	2440	0
130	20250319	164100	14537335	2440	2440	2440	2440	0
131	20250319	164000	14537335	2440	2440	2440	2440	0
132	20250319	163900	14537335	2440	2440	2440	2440	0
133	20250319	163800	14537335	2440	2440	2440	2440	0
134	20250319	163700	14537335	2440	2440	2440	2440	0
135	20250319	163600	14537335	2440	2440	2440	2440	0
136	20250319	163500	14537335	2440	2440	2440	2440	0
137	20250319	163400	14537335	2440	2440	2440	2440	0
138	20250319	163300	14537335	2440	2440	2440	2440	0
139	20250319	163200	14537335	2440	2440	2440	2440	0
140	20250319	163100	14537335	2440	2440	2440	2440	0
141	20250319	163000	14537335	2440	2440	2440	2440	0
142	20250319	162900	14537335	2440	2440	2440	2440	0
143	20250319	162800	14537335	2440	2440	2440	2440	0
144	20250319	162700	14537335	2440	2440	2440	2440	0
145	20250319	162600	14537335	2440	2440	2440	2440	0
146	20250319	162500	14537335	2440	2440	2440	2440	0
147	20250319	162400	14537335	2440	2440	2440	2440	0
148	20250319	162300	14537335	2440	2440	2440	2440	0
149	20250319	162200	14537335	2440	2440	2440	2440	0
150	20250319	162100	14537335	2440	2440	2440	2440	0
151	20250319	162000	14537335	2440	2440	2440	2440	0
152	20250319	161900	14537335	2440	2440	2440	2440	284
153	20250319	161800	14537335	2440	2440	2440	2440	0
154	20250319	161700	14537335	2440	2440	2440	2440	0
155	20250319	161600	14537335	2440	2440	2440	2440	0
156	20250319	161500	14537335	2440	2440	2440	2440	0
157	20250319	161400	14537335	2440	2440	2440	2440	0
158	20250319	161300	14537335	2440	2440	2440	2440	0
159	20250319	161200	14537335	2440	2440	2440	2440	0
160	20250319	161100	14537335	2440	2440	2440	2440	0
161	20250319	161000	14537335	2440	2440	2440	2440	0
162	20250319	160900	14537335	2440	2440	2440	2440	0
163	20250319	160800	14537335	2440	2440	2440	2440	0
164	20250319	160700	14537335	2440	2440	2440	2440	0
165	20250319	160600	14537335	2440	2440	2440	2440	0
166	20250319	160500	14537335	2440	2440	2440	2440	0
167	20250319	160400	14537335	2440	2440	2440	2440	0
168	20250319	160300	14537335	2440	2440	2440	2440	0
169	20250319	160200	14537335	2440	2440	2440	2440	0
170	20250319	160100	14537335	2440	2440	2440	2440	0
171	20250319	160000	14537335	2440	2440	2440	2440	0
172	20250319	155900	14537335	2440	2440	2440	2440	0
173	20250319	155800	14537335	2440	2440	2440	2440	0
174	20250319	155700	14537335	2440	2440	2440	2440	0
175	20250319	155600	14537335	2440	2440	2440	2440	0
176	20250319	155500	14537335	2440	2440	2440	2440	0
177	20250319	155400	14537335	2440	2440	2440	2440	0
178	20250319	155300	14537335	2440	2440	2440	2440	0
179	20250319	155200	14537335	2440	2440	2440	2440	0
180	20250319	155100	14537335	2440	2440	2440	2440	0
181	20250319	155000	14537335	2440	2440	2440	2440	0
182	20250319	154900	14537335	2440	2440	2440	2440	284
183	20250319	154800	14537335	2440	2440	2440	2440	0
184	20250319	154700	14537335	2440	2440	2440	2440	0
185	20250319	154600	14537335	2440	2440	2440	2440	0
186	20250319	154500	14537335	2440	2440	2440	2440	0
187	20250319	154400	14537335	2440	2440	2440	2440	0
188	20250319	154300	14537335	2440	2440	2440	2440	0
189	20250319	154200	14537335	2440	2440	2440	2440	0
190	20250319	154100	14537335	2440	2440	2440	2440	0
191	20250319	154000	14537335	2440	2440	2440	2440	0
192	20250319	153900	14537335	2440	2440	2440	2440	0
193	20250319	153800	14537335	2440	2440	2440	2440	0
194	20250319	153700	14537335	2440	2440	2440	2440	0
195	20250319	153600	14537335	2440	2440	2440	2440	0
196	20250319	153500	14537335	2440	2440	2440	2440	0
197	20250319	153400	14537335	2440	2440	2440	2440	0
198	20250319	153300	14537335	2440	2440	2440	2440	0
199	20250319	153200	14537335	2440	2440	2440	2440	0
200	20250319	153100	14537335	2440	2440	2440	2440	0
201	20250319	153000	14537335	2440	2440	2440	2440	284
202	20250319	152900	13844375	2440	2440	2440	2440	0
203	20250319	152800	13844375	2440	2440	2440	2440	0
204	20250319	152700	13844375	2440	2440	2440	2440	0
205	20250319	152600	13844375	2440	2440	2440	2440	0
206	20250319	152500	13844375	2440	2440	2440	2440	0
207	20250319	152400	13844375	2440	2440	2440	2440	0
208	20250319	152300	13844375	2440	2440	2440	2440	0
209	20250319	152200	13844375	2440	2440	2440	2440	0
210	20250319	152100	13844375	2440	2440	2440	2440	0
211	20250319	152000	13844375	2440	2440	2440	2440	0
212	20250319	151900	13844375	2440	2440	2440	2440	2
213	20250319	151800	13839495	2440	2440	2440	2440	0
214	20250319	151700	13839495	2440	2440	2440	2440	1
215	20250319	151600	13837055	2445	2445	2445	2445	0
216	20250319	151500	13837055	2445	2445	2445	2445	0
217	20250319	151400	13837055	2445	2445	2445	2445	0
218	20250319	151300	13837055	2445	2445	2445	2445	0
219	20250319	151200	13837055	2445	2445	2445	2445	0
220	20250319	151100	13837055	2445	2445	2445	2445	3
221	20250319	151000	13829720	2445	2445	2445	2445	2
222	20250319	150900	13824830	2445	2445	2445	2445	0
223	20250319	150800	13824830	2445	2445	2445	2445	0
224	20250319	150700	13824830	2445	2445	2445	2445	0
225	20250319	150600	13824830	2445	2445	2445	2445	0
226	20250319	150500	13824830	2445	2445	2445	2445	0
227	20250319	150400	13824830	2445	2445	2445	2445	0
228	20250319	150300	13824830	2445	2445	2445	2445	0
229	20250319	150200	13824830	2445	2445	2445	2445	0
230	20250319	150100	13824830	2445	2445	2445	2445	0
231	20250319	150000	13824830	2445	2445	2445	2445	0
232	20250319	145900	13824830	2445	2445	2445	2445	0
233	20250319	145800	13824830	2445	2445	2445	2445	0
234	20250319	145700	13824830	2445	2445	2445	2445	0
235	20250319	145600	13824830	2445	2445	2445	2445	0
236	20250319	145500	13824830	2445	2445	2445	2445	0
237	20250319	145400	13824830	2445	2445	2445	2445	0
238	20250319	145300	13824830	2445	2445	2445	2445	0
239	20250319	145200	13824830	2445	2445	2445	2445	0
240	20250319	145100	13824830	2445	2445	2445	2445	0
241	20250319	145000	13824830	2445	2445	2445	2445	0
242	20250319	144900	13824830	2445	2445	2445	2445	0
243	20250319	144800	13824830	2445	2445	2445	2445	0
244	20250319	144700	13824830	2445	2445	2445	2445	0
245	20250319	144600	13824830	2445	2445	2445	2445	0
246	20250319	144500	13824830	2445	2445	2445	2445	0
247	20250319	144400	13824830	2445	2445	2445	2445	10
248	20250319	144300	13800380	2445	2445	2445	2445	0
249	20250319	144200	13800380	2445	2445	2445	2445	0
250	20250319	144100	13800380	2445	2445	2445	2445	0
251	20250319	144000	13800380	2445	2445	2445	2445	0
252	20250319	143900	13800380	2445	2445	2445	2445	0
253	20250319	143800	13800380	2445	2445	2445	2445	0
254	20250319	143700	13800380	2445	2445	2445	2445	0
255	20250319	143600	13800380	2445	2445	2445	2445	0
256	20250319	143500	13800380	2445	2445	2445	2445	0
257	20250319	143400	13800380	2445	2445	2445	2445	0
258	20250319	143300	13800380	2445	2445	2445	2445	0
259	20250319	143200	13800380	2445	2445	2445	2445	0
260	20250319	143100	13800380	2445	2445	2445	2445	0
261	20250319	143000	13800380	2445	2445	2445	2445	0
262	20250319	142900	13800380	2445	2445	2445	2445	0
263	20250319	142800	13800380	2445	2445	2445	2445	0
264	20250319	142700	13800380	2445	2445	2445	2445	0
265	20250319	142600	13800380	2445	2445	2445	2445	0
266	20250319	142500	13800380	2445	2445	2445	2445	0
267	20250319	142400	13800380	2445	2445	2445	2445	0
268	20250319	142300	13800380	2445	2445	2445	2445	0
269	20250319	142200	13800380	2445	2445	2445	2445	0
270	20250319	142100	13800380	2445	2445	2445	2445	0
271	20250319	142000	13800380	2445	2445	2445	2445	0
272	20250319	141900	13800380	2445	2445	2445	2445	0
273	20250319	141800	13800380	2445	2445	2445	2445	0
274	20250319	141700	13800380	2445	2445	2445	2445	0
275	20250319	141600	13800380	2445	2445	2445	2445	0
276	20250319	141500	13800380	2445	2450	2450	2445	345
277	20250319	141400	12956765	2470	2470	2470	2470	0
278	20250319	141300	12956765	2470	2470	2470	2470	0
279	20250319	141200	12956765	2470	2470	2470	2470	0
280	20250319	141100	12956765	2470	2470	2470	2470	0
281	20250319	141000	12956765	2470	2470	2470	2470	0
282	20250319	140900	12956765	2470	2470	2470	2470	0
283	20250319	140800	12956765	2470	2470	2470	2470	0
284	20250319	140700	12956765	2470	2470	2470	2470	0
285	20250319	140600	12956765	2470	2470	2470	2470	0
286	20250319	140500	12956765	2470	2470	2470	2470	0
287	20250319	140400	12956765	2470	2470	2470	2470	0
288	20250319	140300	12956765	2470	2470	2470	2470	0
289	20250319	140200	12956765	2470	2470	2470	2470	0
290	20250319	140100	12956765	2470	2470	2470	2470	0
291	20250319	140000	12956765	2470	2470	2470	2470	0
292	20250319	135900	12956765	2470	2470	2470	2470	0
293	20250319	135800	12956765	2470	2470	2470	2470	0
294	20250319	135700	12956765	2470	2470	2470	2470	0
295	20250319	135600	12956765	2470	2470	2470	2470	0
296	20250319	135500	12956765	2470	2470	2470	2470	1
297	20250319	135400	12954295	2465	2465	2465	2465	0
298	20250319	135300	12954295	2465	2465	2465	2465	0
299	20250319	135200	12954295	2465	2465	2465	2465	0
300	20250319	135100	12954295	2465	2465	2465	2465	0
301	20250319	135000	12954295	2465	2465	2465	2465	0
302	20250319	134900	12954295	2465	2465	2465	2465	0
303	20250319	134800	12954295	2465	2465	2465	2465	0
304	20250319	134700	12954295	2465	2465	2465	2465	0
305	20250319	134600	12954295	2465	2465	2465	2465	0
306	20250319	134500	12954295	2465	2465	2465	2465	0
307	20250319	134400	12954295	2465	2465	2465	2465	0
308	20250319	134300	12954295	2465	2465	2465	2465	0
309	20250319	134200	12954295	2465	2465	2465	2465	0
310	20250319	134100	12954295	2465	2465	2465	2465	0
311	20250319	134000	12954295	2465	2465	2465	2465	0
312	20250319	133900	12954295	2465	2465	2465	2465	0
313	20250319	133800	12954295	2465	2465	2465	2465	0
314	20250319	133700	12954295	2465	2465	2465	2465	0
315	20250319	133600	12954295	2465	2465	2465	2465	0
316	20250319	133500	12954295	2465	2465	2465	2465	0
317	20250319	133400	12954295	2465	2465	2465	2465	2
318	20250319	133300	12949365	2465	2465	2465	2465	0
319	20250319	133200	12949365	2465	2465	2465	2465	0
320	20250319	133100	12949365	2465	2465	2465	2465	0
321	20250319	133000	12949365	2465	2465	2465	2465	0
322	20250319	132900	12949365	2465	2465	2465	2465	0
323	20250319	132800	12949365	2465	2465	2465	2465	0
324	20250319	132700	12949365	2465	2465	2465	2465	0
325	20250319	132600	12949365	2465	2465	2465	2465	0
326	20250319	132500	12949365	2465	2465	2465	2465	0
327	20250319	132400	12949365	2465	2465	2465	2465	0
328	20250319	132300	12949365	2465	2465	2465	2465	0
329	20250319	132200	12949365	2465	2465	2465	2465	0
330	20250319	132100	12949365	2465	2465	2465	2465	0
331	20250319	132000	12949365	2465	2465	2465	2465	0
332	20250319	131900	12949365	2465	2465	2465	2465	0
333	20250319	131800	12949365	2465	2465	2465	2465	0
334	20250319	131700	12949365	2465	2465	2465	2465	0
335	20250319	131600	12949365	2465	2465	2465	2465	0
336	20250319	131500	12949365	2465	2465	2465	2465	0
337	20250319	131400	12949365	2465	2465	2465	2465	0
338	20250319	131300	12949365	2465	2465	2465	2465	0
339	20250319	131200	12949365	2465	2465	2465	2465	0
340	20250319	131100	12949365	2465	2465	2465	2465	0
341	20250319	131000	12949365	2465	2465	2465	2465	0
342	20250319	130900	12949365	2465	2465	2465	2465	0
343	20250319	130800	12949365	2465	2465	2465	2465	0
344	20250319	130700	12949365	2465	2465	2465	2465	0
345	20250319	130600	12949365	2465	2465	2465	2465	0
346	20250319	130500	12949365	2465	2465	2465	2465	0
347	20250319	130400	12949365	2465	2465	2465	2465	0
348	20250319	130300	12949365	2465	2465	2465	2465	0
349	20250319	130200	12949365	2465	2465	2465	2465	0
350	20250319	130100	12949365	2465	2465	2465	2465	0
351	20250319	130000	12949365	2465	2465	2465	2465	0
352	20250319	125900	12949365	2465	2465	2465	2465	0
353	20250319	125800	12949365	2465	2465	2465	2465	0
354	20250319	125700	12949365	2465	2465	2465	2465	0
355	20250319	125600	12949365	2465	2465	2465	2465	0
356	20250319	125500	12949365	2465	2465	2465	2465	0
357	20250319	125400	12949365	2465	2465	2465	2465	0
358	20250319	125300	12949365	2465	2465	2465	2465	14
359	20250319	125200	12914855	2440	2440	2440	2440	0
360	20250319	125100	12914855	2440	2440	2440	2440	0
361	20250319	125000	12914855	2440	2440	2440	2440	47
362	20250319	124900	12800175	2440	2440	2440	2440	0
363	20250319	124800	12800175	2440	2440	2440	2440	200
364	20250319	124700	12312175	2440	2440	2440	2440	102
365	20250319	124600	12063295	2440	2440	2440	2440	13
366	20250319	124500	12031575	2450	2450	2450	2450	0
367	20250319	124400	12031575	2450	2445	2450	2440	146
368	20250319	124300	11674605	2445	2445	2445	2445	5
369	20250319	124200	11662380	2450	2450	2450	2450	500
370	20250319	124100	10437380	2480	2480	2480	2480	0
371	20250319	124000	10437380	2480	2480	2480	2480	0
372	20250319	123900	10437380	2480	2480	2480	2480	0
373	20250319	123800	10437380	2480	2480	2480	2480	0
374	20250319	123700	10437380	2480	2480	2480	2480	0
375	20250319	123600	10437380	2480	2480	2480	2480	0
376	20250319	123500	10437380	2480	2480	2480	2480	0
377	20250319	123400	10437380	2480	2480	2480	2480	0
378	20250319	123300	10437380	2480	2480	2480	2480	0
379	20250319	123200	10437380	2480	2480	2480	2480	0
380	20250319	123100	10437380	2480	2480	2480	2480	0
381	20250319	123000	10437380	2480	2480	2480	2480	0
382	20250319	122900	10437380	2480	2480	2480	2480	0
383	20250319	122800	10437380	2480	2480	2480	2480	0
384	20250319	122700	10437380	2480	2480	2480	2480	0
385	20250319	122600	10437380	2480	2480	2480	2480	0
386	20250319	122500	10437380	2480	2480	2480	2480	0
387	20250319	122400	10437380	2480	2480	2480	2480	0
388	20250319	122300	10437380	2480	2450	2480	2450	31
389	20250319	122200	10361400	2440	2440	2440	2440	0
390	20250319	122100	10361400	2440	2440	2440	2440	0
391	20250319	122000	10361400	2440	2440	2440	2440	400
392	20250319	121900	9385400	2440	2440	2440	2440	0
393	20250319	121800	9385400	2440	2440	2440	2440	0
394	20250319	121700	9385400	2440	2440	2440	2440	0
395	20250319	121600	9385400	2440	2440	2440	2440	0
396	20250319	121500	9385400	2440	2440	2440	2440	0
397	20250319	121400	9385400	2440	2440	2440	2440	0
398	20250319	121300	9385400	2440	2440	2440	2440	0
399	20250319	121200	9385400	2440	2440	2440	2440	0
400	20250319	121100	9385400	2440	2440	2440	2440	0
401	20250319	121000	9385400	2440	2440	2440	2440	0
402	20250319	120900	9385400	2440	2440	2440	2440	0
403	20250319	120800	9385400	2440	2440	2440	2440	0
404	20250319	120700	9385400	2440	2440	2440	2440	0
405	20250319	120600	9385400	2440	2440	2440	2440	0
406	20250319	120500	9385400	2440	2440	2440	2440	0
407	20250319	120400	9385400	2440	2440	2440	2440	0
408	20250319	120300	9385400	2440	2440	2440	2440	0
409	20250319	120200	9385400	2440	2440	2440	2440	0
410	20250319	120100	9385400	2440	2440	2440	2440	0
411	20250319	120000	9385400	2440	2440	2440	2440	0
412	20250319	115900	9385400	2440	2440	2440	2440	0
413	20250319	115800	9385400	2440	2440	2440	2440	1
414	20250319	115700	9382960	2425	2425	2425	2425	0
415	20250319	115600	9382960	2425	2425	2425	2425	0
416	20250319	115500	9382960	2425	2425	2425	2425	0
417	20250319	115400	9382960	2425	2430	2430	2425	1000
418	20250319	115300	6957910	2430	2430	2430	2430	0
419	20250319	115200	6957910	2430	2430	2430	2430	0
420	20250319	115100	6957910	2430	2430	2430	2430	0
421	20250319	115000	6957910	2430	2430	2430	2430	0
422	20250319	114900	6957910	2430	2430	2430	2430	0
423	20250319	114800	6957910	2430	2430	2430	2430	0
424	20250319	114700	6957910	2430	2430	2430	2430	0
425	20250319	114600	6957910	2430	2430	2430	2430	0
426	20250319	114500	6957910	2430	2430	2430	2430	0
427	20250319	114400	6957910	2430	2430	2430	2430	0
428	20250319	114300	6957910	2430	2430	2430	2430	0
429	20250319	114200	6957910	2430	2430	2430	2430	0
430	20250319	114100	6957910	2430	2430	2430	2430	0
431	20250319	114000	6957910	2430	2430	2430	2430	0
432	20250319	113900	6957910	2430	2430	2430	2430	0
433	20250319	113800	6957910	2430	2430	2430	2430	0
434	20250319	113700	6957910	2430	2430	2430	2430	0
435	20250319	113600	6957910	2430	2430	2430	2430	2
436	20250319	113500	6953050	2440	2440	2440	2440	0
437	20250319	113400	6953050	2440	2440	2440	2440	0
438	20250319	113300	6953050	2440	2440	2440	2440	0
439	20250319	113200	6953050	2440	2440	2440	2440	0
440	20250319	113100	6953050	2440	2440	2440	2440	0
441	20250319	113000	6953050	2440	2440	2440	2440	0
442	20250319	112900	6953050	2440	2440	2440	2440	0
443	20250319	112800	6953050	2440	2440	2440	2440	0
444	20250319	112700	6953050	2440	2440	2440	2440	0
445	20250319	112600	6953050	2440	2440	2440	2440	0
446	20250319	112500	6953050	2440	2440	2440	2440	0
447	20250319	112400	6953050	2440	2440	2440	2440	0
448	20250319	112300	6953050	2440	2440	2440	2440	0
449	20250319	112200	6953050	2440	2440	2440	2440	0
450	20250319	112100	6953050	2440	2440	2440	2440	0
451	20250319	112000	6953050	2440	2440	2440	2440	0
452	20250319	111900	6953050	2440	2440	2440	2440	0
453	20250319	111800	6953050	2440	2440	2440	2440	0
454	20250319	111700	6953050	2440	2440	2440	2440	0
455	20250319	111600	6953050	2440	2440	2440	2440	0
456	20250319	111500	6953050	2440	2440	2440	2440	0
457	20250319	111400	6953050	2440	2440	2440	2440	1
458	20250319	111300	6950610	2430	2430	2430	2430	0
459	20250319	111200	6950610	2430	2430	2430	2430	0
460	20250319	111100	6950610	2430	2430	2430	2430	0
461	20250319	111000	6950610	2430	2430	2430	2430	0
462	20250319	110900	6950610	2430	2430	2430	2430	0
463	20250319	110800	6950610	2430	2430	2430	2430	0
464	20250319	110700	6950610	2430	2430	2430	2430	0
465	20250319	110600	6950610	2430	2430	2430	2430	100
466	20250319	110500	6707610	2430	2430	2430	2430	500
467	20250319	110400	5492610	2430	2430	2430	2430	1
468	20250319	110300	5490180	2430	2435	2435	2430	591
469	20250319	110200	4053600	2440	2440	2440	2440	0
470	20250319	110100	4053600	2440	2440	2440	2440	1
471	20250319	110000	4051160	2445	2445	2445	2445	0
472	20250319	105900	4051160	2445	2445	2445	2445	0
473	20250319	105800	4051160	2445	2445	2445	2445	0
474	20250319	105700	4051160	2445	2445	2445	2445	0
475	20250319	105600	4051160	2445	2445	2445	2445	0
476	20250319	105500	4051160	2445	2445	2445	2445	0
477	20250319	105400	4051160	2445	2445	2445	2445	0
478	20250319	105300	4051160	2445	2445	2445	2445	0
479	20250319	105200	4051160	2445	2445	2445	2445	0
480	20250319	105100	4051160	2445	2445	2445	2445	0
481	20250319	105000	4051160	2445	2445	2445	2445	0
482	20250319	104900	4051160	2445	2445	2445	2445	0
483	20250319	104800	4051160	2445	2445	2445	2445	0
484	20250319	104700	4051160	2445	2445	2445	2445	0
485	20250319	104600	4051160	2445	2445	2445	2445	0
486	20250319	104500	4051160	2445	2445	2445	2445	0
487	20250319	104400	4051160	2445	2445	2445	2445	0
488	20250319	104300	4051160	2445	2445	2445	2445	0
489	20250319	104200	4051160	2445	2445	2445	2445	0
490	20250319	104100	4051160	2445	2440	2445	2440	7
491	20250319	104000	4034075	2450	2450	2450	2450	0
492	20250319	103900	4034075	2450	2450	2450	2450	0
493	20250319	103800	4034075	2450	2450	2450	2450	0
494	20250319	103700	4034075	2450	2450	2450	2450	0
495	20250319	103600	4034075	2450	2450	2450	2450	0
496	20250319	103500	4034075	2450	2450	2450	2450	0
497	20250319	103400	4034075	2450	2450	2450	2450	0
498	20250319	103300	4034075	2450	2450	2450	2450	0
499	20250319	103200	4034075	2450	2450	2450	2450	0
500	20250319	103100	4034075	2450	2450	2450	2450	0
501	20250319	103000	4034075	2450	2440	2450	2440	124
502	20250319	102900	3730285	2450	2450	2450	2450	0
503	20250319	102800	3730285	2450	2450	2450	2450	0
504	20250319	102700	3730285	2450	2450	2450	2450	0
505	20250319	102600	3730285	2450	2450	2450	2450	0
506	20250319	102500	3730285	2450	2450	2450	2450	0
507	20250319	102400	3730285	2450	2450	2450	2450	0
508	20250319	102300	3730285	2450	2450	2450	2450	0
509	20250319	102200	3730285	2450	2450	2450	2450	0
510	20250319	102100	3730285	2450	2450	2450	2450	0
511	20250319	102000	3730285	2450	2450	2450	2450	0
512	20250319	101900	3730285	2450	2450	2450	2450	0
513	20250319	101800	3730285	2450	2450	2450	2450	0
514	20250319	101700	3730285	2450	2450	2450	2450	0
515	20250319	101600	3730285	2450	2450	2450	2450	0
516	20250319	101500	3730285	2450	2450	2450	2450	1
517	20250319	101400	3727835	2450	2450	2450	2450	0
518	20250319	101300	3727835	2450	2450	2450	2450	0
519	20250319	101200	3727835	2450	2450	2450	2450	0
520	20250319	101100	3727835	2450	2450	2450	2450	0
521	20250319	101000	3727835	2450	2450	2450	2450	0
522	20250319	100900	3727835	2450	2450	2450	2450	0
523	20250319	100800	3727835	2450	2465	2465	2450	1023
524	20250319	100700	1219395	2475	2475	2475	2475	1
525	20250319	100600	1216920	2465	2465	2465	2465	0
526	20250319	100500	1216920	2465	2465	2465	2465	0
527	20250319	100400	1216920	2465	2465	2465	2465	0
528	20250319	100300	1216920	2465	2465	2465	2465	0
529	20250319	100200	1216920	2465	2465	2465	2465	0
530	20250319	100100	1216920	2465	2465	2465	2465	0
531	20250319	100000	1216920	2465	2465	2465	2465	0
532	20250319	095900	1216920	2465	2465	2465	2465	0
533	20250319	095800	1216920	2465	2465	2465	2465	0
534	20250319	095700	1216920	2465	2465	2465	2465	0
535	20250319	095600	1216920	2465	2465	2465	2465	0
536	20250319	095500	1216920	2465	2465	2465	2465	0
537	20250319	095400	1216920	2465	2465	2465	2465	0
538	20250319	095300	1216920	2465	2470	2470	2465	300
539	20250319	095200	477400	2490	2490	2490	2490	0
540	20250319	095100	477400	2490	2490	2490	2490	0
541	20250319	095000	477400	2490	2490	2490	2490	0
542	20250319	094900	477400	2490	2490	2490	2490	0
543	20250319	094800	477400	2490	2490	2490	2490	0
544	20250319	094700	477400	2490	2490	2490	2490	0
545	20250319	094600	477400	2490	2490	2490	2490	0
546	20250319	094500	477400	2490	2490	2490	2490	0
547	20250319	094400	477400	2490	2490	2490	2490	0
548	20250319	094300	477400	2490	2490	2490	2490	0
549	20250319	094200	477400	2490	2490	2490	2490	0
550	20250319	094100	477400	2490	2490	2490	2490	0
551	20250319	094000	477400	2490	2490	2490	2490	0
552	20250319	093900	477400	2490	2490	2490	2490	0
553	20250319	093800	477400	2490	2490	2490	2490	0
554	20250319	093700	477400	2490	2490	2490	2490	0
555	20250319	093600	477400	2490	2490	2490	2490	0
556	20250319	093500	477400	2490	2490	2490	2490	0
557	20250319	093400	477400	2490	2490	2490	2490	0
558	20250319	093300	477400	2490	2490	2490	2490	0
559	20250319	093200	477400	2490	2490	2490	2490	0
560	20250319	093100	477400	2490	2490	2490	2490	0
561	20250319	093000	477400	2490	2490	2490	2490	0
562	20250319	092900	477400	2490	2480	2490	2480	42
563	20250319	092800	372940	2475	2475	2475	2475	0
564	20250319	092700	372940	2475	2475	2475	2475	0
565	20250319	092600	372940	2475	2475	2475	2475	0
566	20250319	092500	372940	2475	2475	2475	2475	0
567	20250319	092400	372940	2475	2475	2475	2475	0
568	20250319	092300	372940	2475	2475	2475	2475	15
569	20250319	092200	335815	2465	2465	2465	2465	0
570	20250319	092100	335815	2465	2465	2465	2465	0
571	20250319	092000	335815	2465	2465	2465	2465	0
572	20250319	091900	335815	2465	2465	2465	2465	0
573	20250319	091800	335815	2465	2465	2465	2465	0
574	20250319	091700	335815	2465	2465	2465	2465	0
575	20250319	091600	335815	2465	2465	2465	2465	0
576	20250319	091500	335815	2465	2470	2470	2465	136
577	20250319	091400	0	2470	2470	2470	2470	0
578	20250319	091300	0	2470	2470	2470	2470	0
579	20250319	091200	0	2470	2470	2470	2470	0
580	20250319	091100	0	2470	2470	2470	2470	0
581	20250319	091000	0	2470	2470	2470	2470	0
582	20250319	090900	0	2470	2470	2470	2470	0
583	20250319	090800	0	2470	2470	2470	2470	0
584	20250319	090700	0	2470	2470	2470	2470	0
585	20250319	090600	0	2470	2470	2470	2470	0
586	20250319	090500	0	2470	2470	2470	2470	0
587	20250319	090400	0	2470	2470	2470	2470	0
588	20250319	090300	0	2470	2470	2470	2470	0
589	20250319	090200	0	2470	2470	2470	2470	0
590	20250319	090100	0	2470	2470	2470	2470	0
591	20250319	090000	0	2470	2470	2470	2470	0