KissMeData/045300/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	193100	8921915	2975	2975	2975	2975	153
3	20250313	193000	8921915	2975	2975	2975	2975	0
4	20250313	192900	8921915	2975	2975	2975	2975	0
5	20250313	192800	8921915	2975	2975	2975	2975	0
6	20250313	192700	8921915	2975	2975	2975	2975	0
7	20250313	192600	8921915	2975	2975	2975	2975	0
8	20250313	192500	8921915	2975	2975	2975	2975	0
9	20250313	192400	8921915	2975	2975	2975	2975	0
10	20250313	192300	8921915	2975	2975	2975	2975	0
11	20250313	192200	8921915	2975	2975	2975	2975	0
12	20250313	192100	8921915	2975	2975	2975	2975	0
13	20250313	192000	8921915	2975	2975	2975	2975	0
14	20250313	191900	8921915	2975	2975	2975	2975	0
15	20250313	191800	8921915	2975	2975	2975	2975	0
16	20250313	191700	8921915	2975	2975	2975	2975	0
17	20250313	191600	8921915	2975	2975	2975	2975	0
18	20250313	191500	8921915	2975	2975	2975	2975	0
19	20250313	191400	8921915	2975	2975	2975	2975	0
20	20250313	191300	8921915	2975	2975	2975	2975	0
21	20250313	191200	8921915	2975	2975	2975	2975	0
22	20250313	191100	8921915	2975	2975	2975	2975	0
23	20250313	191000	8921915	2975	2975	2975	2975	0
24	20250313	190900	8921915	2975	2975	2975	2975	0
25	20250313	190800	8921915	2975	2975	2975	2975	0
26	20250313	190700	8921915	2975	2975	2975	2975	0
27	20250313	190600	8921915	2975	2975	2975	2975	0
28	20250313	190500	8921915	2975	2975	2975	2975	0
29	20250313	190400	8921915	2975	2975	2975	2975	0
30	20250313	190300	8921915	2975	2975	2975	2975	0
31	20250313	190200	8921915	2975	2975	2975	2975	0
32	20250313	190100	8921915	2975	2975	2975	2975	153
33	20250313	190000	8921915	2975	2975	2975	2975	0
34	20250313	185900	8921915	2975	2975	2975	2975	0
35	20250313	185800	8921915	2975	2975	2975	2975	0
36	20250313	185700	8921915	2975	2975	2975	2975	0
37	20250313	185600	8921915	2975	2975	2975	2975	0
38	20250313	185500	8921915	2975	2975	2975	2975	0
39	20250313	185400	8921915	2975	2975	2975	2975	0
40	20250313	185300	8921915	2975	2975	2975	2975	0
41	20250313	185200	8921915	2975	2975	2975	2975	0
42	20250313	185100	8921915	2975	2975	2975	2975	0
43	20250313	185000	8921915	2975	2975	2975	2975	0
44	20250313	184900	8921915	2975	2975	2975	2975	0
45	20250313	184800	8921915	2975	2975	2975	2975	0
46	20250313	184700	8921915	2975	2975	2975	2975	0
47	20250313	184600	8921915	2975	2975	2975	2975	0
48	20250313	184500	8921915	2975	2975	2975	2975	0
49	20250313	184400	8921915	2975	2975	2975	2975	0
50	20250313	184300	8921915	2975	2975	2975	2975	0
51	20250313	184200	8921915	2975	2975	2975	2975	0
52	20250313	184100	8921915	2975	2975	2975	2975	0
53	20250313	184000	8921915	2975	2975	2975	2975	0
54	20250313	183900	8921915	2975	2975	2975	2975	0
55	20250313	183800	8921915	2975	2975	2975	2975	0
56	20250313	183700	8921915	2975	2975	2975	2975	0
57	20250313	183600	8921915	2975	2975	2975	2975	0
58	20250313	183500	8921915	2975	2975	2975	2975	0
59	20250313	183400	8921915	2975	2975	2975	2975	0
60	20250313	183300	8921915	2975	2975	2975	2975	0
61	20250313	183200	8921915	2975	2975	2975	2975	0
62	20250313	183100	8921915	2975	2975	2975	2975	153
63	20250313	183000	8921915	2975	2975	2975	2975	0
64	20250313	182900	8921915	2975	2975	2975	2975	0
65	20250313	182800	8921915	2975	2975	2975	2975	0
66	20250313	182700	8921915	2975	2975	2975	2975	0
67	20250313	182600	8921915	2975	2975	2975	2975	0
68	20250313	182500	8921915	2975	2975	2975	2975	0
69	20250313	182400	8921915	2975	2975	2975	2975	0
70	20250313	182300	8921915	2975	2975	2975	2975	0
71	20250313	182200	8921915	2975	2975	2975	2975	0
72	20250313	182100	8921915	2975	2975	2975	2975	0
73	20250313	182000	8921915	2975	2975	2975	2975	0
74	20250313	181900	8921915	2975	2975	2975	2975	0
75	20250313	181800	8921915	2975	2975	2975	2975	0
76	20250313	181700	8921915	2975	2975	2975	2975	0
77	20250313	181600	8921915	2975	2975	2975	2975	0
78	20250313	181500	8921915	2975	2975	2975	2975	0
79	20250313	181400	8921915	2975	2975	2975	2975	0
80	20250313	181300	8921915	2975	2975	2975	2975	0
81	20250313	181200	8921915	2975	2975	2975	2975	0
82	20250313	181100	8921915	2975	2975	2975	2975	0
83	20250313	181000	8921915	2975	2975	2975	2975	0
84	20250313	180900	8921915	2975	2975	2975	2975	0
85	20250313	180800	8921915	2975	2975	2975	2975	0
86	20250313	180700	8921915	2975	2975	2975	2975	0
87	20250313	180600	8921915	2975	2975	2975	2975	0
88	20250313	180500	8921915	2975	2975	2975	2975	0
89	20250313	180400	8921915	2975	2975	2975	2975	0
90	20250313	180300	8921915	2975	2975	2975	2975	0
91	20250313	180200	8921915	2975	2975	2975	2975	0
92	20250313	180100	8921915	2975	2975	2975	2975	153
93	20250313	180000	8921915	2975	2975	2975	2975	0
94	20250313	175900	8921915	2975	2975	2975	2975	0
95	20250313	175800	8921915	2975	2975	2975	2975	0
96	20250313	175700	8921915	2975	2975	2975	2975	0
97	20250313	175600	8921915	2975	2975	2975	2975	0
98	20250313	175500	8921915	2975	2975	2975	2975	0
99	20250313	175400	8921915	2975	2975	2975	2975	0
100	20250313	175300	8921915	2975	2975	2975	2975	0
101	20250313	175200	8921915	2975	2975	2975	2975	0
102	20250313	175100	8921915	2975	2975	2975	2975	0
103	20250313	175000	8921915	2975	2975	2975	2975	0
104	20250313	174900	8921915	2975	2975	2975	2975	0
105	20250313	174800	8921915	2975	2975	2975	2975	0
106	20250313	174700	8921915	2975	2975	2975	2975	0
107	20250313	174600	8921915	2975	2975	2975	2975	0
108	20250313	174500	8921915	2975	2975	2975	2975	0
109	20250313	174400	8921915	2975	2975	2975	2975	0
110	20250313	174300	8921915	2975	2975	2975	2975	0
111	20250313	174200	8921915	2975	2975	2975	2975	0
112	20250313	174100	8921915	2975	2975	2975	2975	0
113	20250313	174000	8921915	2975	2975	2975	2975	0
114	20250313	173900	8921915	2975	2975	2975	2975	0
115	20250313	173800	8921915	2975	2975	2975	2975	0
116	20250313	173700	8921915	2975	2975	2975	2975	0
117	20250313	173600	8921915	2975	2975	2975	2975	0
118	20250313	173500	8921915	2975	2975	2975	2975	0
119	20250313	173400	8921915	2975	2975	2975	2975	0
120	20250313	173300	8921915	2975	2975	2975	2975	0
121	20250313	173200	8921915	2975	2975	2975	2975	0
122	20250313	173100	8921915	2975	2975	2975	2975	153
123	20250313	173000	8921915	2975	2975	2975	2975	0
124	20250313	172900	8921915	2975	2975	2975	2975	0
125	20250313	172800	8921915	2975	2975	2975	2975	0
126	20250313	172700	8921915	2975	2975	2975	2975	0
127	20250313	172600	8921915	2975	2975	2975	2975	0
128	20250313	172500	8921915	2975	2975	2975	2975	0
129	20250313	172400	8921915	2975	2975	2975	2975	0
130	20250313	172300	8921915	2975	2975	2975	2975	0
131	20250313	172200	8921915	2975	2975	2975	2975	0
132	20250313	172100	8921915	2975	2975	2975	2975	0
133	20250313	172000	8921915	2975	2975	2975	2975	0
134	20250313	171900	8921915	2975	2975	2975	2975	0
135	20250313	171800	8921915	2975	2975	2975	2975	0
136	20250313	171700	8921915	2975	2975	2975	2975	0
137	20250313	171600	8921915	2975	2975	2975	2975	0
138	20250313	171500	8921915	2975	2975	2975	2975	0
139	20250313	171400	8921915	2975	2975	2975	2975	0
140	20250313	171300	8921915	2975	2975	2975	2975	0
141	20250313	171200	8921915	2975	2975	2975	2975	0
142	20250313	171100	8921915	2975	2975	2975	2975	0
143	20250313	171000	8921915	2975	2975	2975	2975	0
144	20250313	170900	8921915	2975	2975	2975	2975	0
145	20250313	170800	8921915	2975	2975	2975	2975	0
146	20250313	170700	8921915	2975	2975	2975	2975	0
147	20250313	170600	8921915	2975	2975	2975	2975	0
148	20250313	170500	8921915	2975	2975	2975	2975	0
149	20250313	170400	8921915	2975	2975	2975	2975	0
150	20250313	170300	8921915	2975	2975	2975	2975	0
151	20250313	170200	8921915	2975	2975	2975	2975	0
152	20250313	170100	8921915	2975	2975	2975	2975	153
153	20250313	170000	8921915	2975	2975	2975	2975	0
154	20250313	165900	8921915	2975	2975	2975	2975	0
155	20250313	165800	8921915	2975	2975	2975	2975	0
156	20250313	165700	8921915	2975	2975	2975	2975	0
157	20250313	165600	8921915	2975	2975	2975	2975	0
158	20250313	165500	8921915	2975	2975	2975	2975	0
159	20250313	165400	8921915	2975	2975	2975	2975	0
160	20250313	165300	8921915	2975	2975	2975	2975	0
161	20250313	165200	8921915	2975	2975	2975	2975	0
162	20250313	165100	8921915	2975	2975	2975	2975	0
163	20250313	165000	8921915	2975	2975	2975	2975	0
164	20250313	164900	8921915	2975	2975	2975	2975	0
165	20250313	164800	8921915	2975	2975	2975	2975	0
166	20250313	164700	8921915	2975	2975	2975	2975	0
167	20250313	164600	8921915	2975	2975	2975	2975	0
168	20250313	164500	8921915	2975	2975	2975	2975	0
169	20250313	164400	8921915	2975	2975	2975	2975	0
170	20250313	164300	8921915	2975	2975	2975	2975	0
171	20250313	164200	8921915	2975	2975	2975	2975	0
172	20250313	164100	8921915	2975	2975	2975	2975	0
173	20250313	164000	8921915	2975	2975	2975	2975	0
174	20250313	163900	8921915	2975	2975	2975	2975	0
175	20250313	163800	8921915	2975	2975	2975	2975	0
176	20250313	163700	8921915	2975	2975	2975	2975	0
177	20250313	163600	8921915	2975	2975	2975	2975	0
178	20250313	163500	8921915	2975	2975	2975	2975	0
179	20250313	163400	8921915	2975	2975	2975	2975	0
180	20250313	163300	8921915	2975	2975	2975	2975	0
181	20250313	163200	8921915	2975	2975	2975	2975	0
182	20250313	163100	8921915	2975	2975	2975	2975	153
183	20250313	163000	8921915	2975	2975	2975	2975	0
184	20250313	162900	8921915	2975	2975	2975	2975	0
185	20250313	162800	8921915	2975	2975	2975	2975	0
186	20250313	162700	8921915	2975	2975	2975	2975	0
187	20250313	162600	8921915	2975	2975	2975	2975	0
188	20250313	162500	8921915	2975	2975	2975	2975	0
189	20250313	162400	8921915	2975	2975	2975	2975	0
190	20250313	162300	8921915	2975	2975	2975	2975	0
191	20250313	162200	8921915	2975	2975	2975	2975	0
192	20250313	162100	8921915	2975	2975	2975	2975	0
193	20250313	162000	8921915	2975	2975	2975	2975	0
194	20250313	161900	8921915	2975	2975	2975	2975	0
195	20250313	161800	8921915	2975	2975	2975	2975	0
196	20250313	161700	8921915	2975	2975	2975	2975	0
197	20250313	161600	8921915	2975	2975	2975	2975	0
198	20250313	161500	8921915	2975	2975	2975	2975	0
199	20250313	161400	8921915	2975	2975	2975	2975	0
200	20250313	161300	8921915	2975	2975	2975	2975	0
201	20250313	161200	8921915	2975	2975	2975	2975	0
202	20250313	161100	8921915	2975	2975	2975	2975	0
203	20250313	161000	8921915	2975	2975	2975	2975	0
204	20250313	160900	8921915	2975	2975	2975	2975	0
205	20250313	160800	8921915	2975	2975	2975	2975	0
206	20250313	160700	8921915	2975	2975	2975	2975	0
207	20250313	160600	8921915	2975	2975	2975	2975	0
208	20250313	160500	8921915	2975	2975	2975	2975	0
209	20250313	160400	8921915	2975	2975	2975	2975	0
210	20250313	160300	8921915	2975	2975	2975	2975	0
211	20250313	160200	8921915	2975	2975	2975	2975	0
212	20250313	160100	8921915	2975	2975	2975	2975	153
213	20250313	160000	8921915	2975	2975	2975	2975	0
214	20250313	155900	8921915	2975	2975	2975	2975	0
215	20250313	155800	8921915	2975	2975	2975	2975	0
216	20250313	155700	8921915	2975	2975	2975	2975	0
217	20250313	155600	8921915	2975	2975	2975	2975	0
218	20250313	155500	8921915	2975	2975	2975	2975	0
219	20250313	155400	8921915	2975	2975	2975	2975	0
220	20250313	155300	8921915	2975	2975	2975	2975	0
221	20250313	155200	8921915	2975	2975	2975	2975	0
222	20250313	155100	8921915	2975	2975	2975	2975	0
223	20250313	155000	8921915	2975	2975	2975	2975	0
224	20250313	154900	8921915	2975	2975	2975	2975	0
225	20250313	154800	8921915	2975	2975	2975	2975	0
226	20250313	154700	8921915	2975	2975	2975	2975	0
227	20250313	154600	8921915	2975	2975	2975	2975	0
228	20250313	154500	8921915	2975	2975	2975	2975	0
229	20250313	154400	8921915	2975	2975	2975	2975	0
230	20250313	154300	8921915	2975	2975	2975	2975	0
231	20250313	154200	8921915	2975	2975	2975	2975	0
232	20250313	154100	8921915	2975	2975	2975	2975	0
233	20250313	154000	8921915	2975	2975	2975	2975	0
234	20250313	153900	8921915	2975	2975	2975	2975	0
235	20250313	153800	8921915	2975	2975	2975	2975	0
236	20250313	153700	8921915	2975	2975	2975	2975	0
237	20250313	153600	8921915	2975	2975	2975	2975	0
238	20250313	153500	8921915	2975	2975	2975	2975	0
239	20250313	153400	8921915	2975	2975	2975	2975	0
240	20250313	153300	8921915	2975	2975	2975	2975	0
241	20250313	153200	8921915	2975	2975	2975	2975	0
242	20250313	153100	8921915	2975	2975	2975	2975	153
243	20250313	153000	8921915	2975	2975	2975	2975	153
244	20250313	152900	8466740	2990	2990	2990	2990	0
245	20250313	152800	8466740	2990	2990	2990	2990	0
246	20250313	152700	8466740	2990	2990	2990	2990	0
247	20250313	152600	8466740	2990	2990	2990	2990	0
248	20250313	152500	8466740	2990	2990	2990	2990	0
249	20250313	152400	8466740	2990	2990	2990	2990	0
250	20250313	152300	8466740	2990	2990	2990	2990	0
251	20250313	152200	8466740	2990	2990	2990	2990	0
252	20250313	152100	8466740	2990	2990	2990	2990	0
253	20250313	152000	8466740	2990	2990	2990	2990	0
254	20250313	151900	8466740	2990	2990	2990	2990	0
255	20250313	151800	8466740	2990	2990	2990	2990	0
256	20250313	151700	8466740	2990	2990	2990	2990	0
257	20250313	151600	8466740	2990	2990	2990	2990	0
258	20250313	151500	8466740	2990	2990	2990	2990	0
259	20250313	151400	8466740	2990	2990	2990	2990	0
260	20250313	151300	8466740	2990	2990	2990	2990	1
261	20250313	151200	8463750	2985	2985	2985	2985	0
262	20250313	151100	8463750	2985	2985	2985	2985	0
263	20250313	151000	8463750	2985	2985	2985	2985	0
264	20250313	150900	8463750	2985	2985	2985	2985	0
265	20250313	150800	8463750	2985	2985	2985	2985	0
266	20250313	150700	8463750	2985	2985	2985	2985	0
267	20250313	150600	8463750	2985	2985	2985	2985	0
268	20250313	150500	8463750	2985	2985	2985	2985	1
269	20250313	150400	8460765	2990	2990	2990	2990	0
270	20250313	150300	8460765	2990	2990	2990	2990	0
271	20250313	150200	8460765	2990	2990	2990	2990	0
272	20250313	150100	8460765	2990	2990	2990	2990	1
273	20250313	150000	8457775	2980	2980	2980	2980	0
274	20250313	145900	8457775	2980	2980	2980	2980	0
275	20250313	145800	8457775	2980	2980	2980	2980	0
276	20250313	145700	8457775	2980	2980	2980	2980	0
277	20250313	145600	8457775	2980	2980	2980	2980	0
278	20250313	145500	8457775	2980	2980	2980	2980	0
279	20250313	145400	8457775	2980	2980	2980	2980	0
280	20250313	145300	8457775	2980	2980	2980	2980	0
281	20250313	145200	8457775	2980	2980	2980	2980	0
282	20250313	145100	8457775	2980	2980	2980	2980	0
283	20250313	145000	8457775	2980	2980	2980	2980	0
284	20250313	144900	8457775	2980	2980	2980	2980	0
285	20250313	144800	8457775	2980	2980	2980	2980	0
286	20250313	144700	8457775	2980	2980	2980	2980	0
287	20250313	144600	8457775	2980	2980	2980	2980	0
288	20250313	144500	8457775	2980	2980	2980	2980	0
289	20250313	144400	8457775	2980	2980	2980	2980	0
290	20250313	144300	8457775	2980	2980	2980	2980	0
291	20250313	144200	8457775	2980	2980	2980	2980	0
292	20250313	144100	8457775	2980	2980	2980	2980	0
293	20250313	144000	8457775	2980	2980	2980	2980	0
294	20250313	143900	8457775	2980	2980	2980	2980	0
295	20250313	143800	8457775	2980	2985	2985	2980	50
296	20250313	143700	8308630	2990	2990	2990	2990	0
297	20250313	143600	8308630	2990	2990	2990	2990	0
298	20250313	143500	8308630	2990	2990	2990	2990	0
299	20250313	143400	8308630	2990	2990	2990	2990	0
300	20250313	143300	8308630	2990	2990	2990	2990	0
301	20250313	143200	8308630	2990	2990	2990	2990	2
302	20250313	143100	8302650	2990	2990	2990	2990	0
303	20250313	143000	8302650	2990	2990	2990	2990	0
304	20250313	142900	8302650	2990	2990	2990	2990	0
305	20250313	142800	8302650	2990	2990	2990	2990	0
306	20250313	142700	8302650	2990	2990	2990	2990	0
307	20250313	142600	8302650	2990	2990	2990	2990	0
308	20250313	142500	8302650	2990	2990	2990	2990	0
309	20250313	142400	8302650	2990	2990	2990	2990	0
310	20250313	142300	8302650	2990	2990	2990	2990	0
311	20250313	142200	8302650	2990	2990	2990	2990	0
312	20250313	142100	8302650	2990	2990	2990	2990	0
313	20250313	142000	8302650	2990	2990	2990	2990	0
314	20250313	141900	8302650	2990	2990	2990	2990	0
315	20250313	141800	8302650	2990	2990	2990	2990	0
316	20250313	141700	8302650	2990	2990	2990	2990	0
317	20250313	141600	8302650	2990	2990	2990	2990	0
318	20250313	141500	8302650	2990	2990	2990	2990	0
319	20250313	141400	8302650	2990	2990	2990	2990	0
320	20250313	141300	8302650	2990	2990	2990	2990	0
321	20250313	141200	8302650	2990	2990	2990	2990	0
322	20250313	141100	8302650	2990	2990	2990	2990	0
323	20250313	141000	8302650	2990	2990	2990	2990	0
324	20250313	140900	8302650	2990	2990	2990	2990	0
325	20250313	140800	8302650	2990	2990	2990	2990	0
326	20250313	140700	8302650	2990	2990	2990	2990	0
327	20250313	140600	8302650	2990	2990	2990	2990	0
328	20250313	140500	8302650	2990	2990	2990	2990	0
329	20250313	140400	8302650	2990	2990	2990	2990	0
330	20250313	140300	8302650	2990	2990	2990	2990	0
331	20250313	140200	8302650	2990	2990	2990	2990	0
332	20250313	140100	8302650	2990	2990	2990	2990	0
333	20250313	140000	8302650	2990	2990	2990	2990	0
334	20250313	135900	8302650	2990	2990	2990	2990	0
335	20250313	135800	8302650	2990	2990	2990	2990	0
336	20250313	135700	8302650	2990	2990	2990	2990	1
337	20250313	135600	8299660	2990	2990	2990	2990	0
338	20250313	135500	8299660	2990	2990	2990	2990	0
339	20250313	135400	8299660	2990	2990	2990	2990	0
340	20250313	135300	8299660	2990	2990	2990	2990	1
341	20250313	135200	8296670	2990	2990	2990	2990	0
342	20250313	135100	8296670	2990	2990	2990	2990	0
343	20250313	135000	8296670	2990	2990	2990	2990	0
344	20250313	134900	8296670	2990	2990	2990	2990	0
345	20250313	134800	8296670	2990	2990	2990	2990	0
346	20250313	134700	8296670	2990	2990	2990	2990	0
347	20250313	134600	8296670	2990	2985	2990	2985	19
348	20250313	134500	8239885	2990	2990	2990	2990	0
349	20250313	134400	8239885	2990	2990	2990	2990	0
350	20250313	134300	8239885	2990	2990	2990	2990	0
351	20250313	134200	8239885	2990	2990	2990	2990	0
352	20250313	134100	8239885	2990	2990	2990	2990	0
353	20250313	134000	8239885	2990	2990	2990	2990	0
354	20250313	133900	8239885	2990	2990	2990	2990	0
355	20250313	133800	8239885	2990	2990	2990	2990	0
356	20250313	133700	8239885	2990	2990	2990	2990	0
357	20250313	133600	8239885	2990	2990	2990	2990	0
358	20250313	133500	8239885	2990	2990	2990	2990	0
359	20250313	133400	8239885	2990	2990	2990	2990	0
360	20250313	133300	8239885	2990	2990	2990	2990	0
361	20250313	133200	8239885	2990	2990	2990	2990	0
362	20250313	133100	8239885	2990	2990	2990	2990	0
363	20250313	133000	8239885	2990	2990	2990	2990	0
364	20250313	132900	8239885	2990	2990	2990	2990	0
365	20250313	132800	8239885	2990	2990	2990	2990	0
366	20250313	132700	8239885	2990	2990	2990	2990	0
367	20250313	132600	8239885	2990	2990	2990	2990	0
368	20250313	132500	8239885	2990	2990	2990	2990	0
369	20250313	132400	8239885	2990	2990	2990	2990	2
370	20250313	132300	8233905	2980	2980	2980	2980	0
371	20250313	132200	8233905	2980	2980	2980	2980	0
372	20250313	132100	8233905	2980	2980	2980	2980	0
373	20250313	132000	8233905	2980	2980	2980	2980	0
374	20250313	131900	8233905	2980	2980	2980	2980	0
375	20250313	131800	8233905	2980	2980	2980	2980	0
376	20250313	131700	8233905	2980	2980	2980	2980	0
377	20250313	131600	8233905	2980	2980	2980	2980	1
378	20250313	131500	8230925	2990	2990	2990	2990	0
379	20250313	131400	8230925	2990	2990	2990	2990	0
380	20250313	131300	8230925	2990	2990	2990	2990	0
381	20250313	131200	8230925	2990	2990	2990	2990	0
382	20250313	131100	8230925	2990	2990	2990	2990	0
383	20250313	131000	8230925	2990	2990	2990	2990	0
384	20250313	130900	8230925	2990	2990	2990	2990	0
385	20250313	130800	8230925	2990	2990	2990	2990	0
386	20250313	130700	8230925	2990	2990	2990	2990	0
387	20250313	130600	8230925	2990	2990	2990	2990	0
388	20250313	130500	8230925	2990	2990	2990	2990	0
389	20250313	130400	8230925	2990	2990	2990	2990	0
390	20250313	130300	8230925	2990	2990	2990	2990	0
391	20250313	130200	8230925	2990	2990	2990	2990	0
392	20250313	130100	8230925	2990	2990	2990	2990	0
393	20250313	130000	8230925	2990	2990	2990	2990	0
394	20250313	125900	8230925	2990	2990	2990	2990	0
395	20250313	125800	8230925	2990	2990	2990	2990	0
396	20250313	125700	8230925	2990	2990	2990	2990	0
397	20250313	125600	8230925	2990	2990	2990	2990	0
398	20250313	125500	8230925	2990	2990	2990	2990	1
399	20250313	125400	8227935	2990	2990	2990	2990	0
400	20250313	125300	8227935	2990	2990	2990	2990	0
401	20250313	125200	8227935	2990	2990	2990	2990	0
402	20250313	125100	8227935	2990	2990	2990	2990	0
403	20250313	125000	8227935	2990	2990	2990	2990	0
404	20250313	124900	8227935	2990	2990	2990	2990	0
405	20250313	124800	8227935	2990	2985	2990	2985	12
406	20250313	124700	8192110	2985	2985	2985	2985	0
407	20250313	124600	8192110	2985	2985	2985	2985	0
408	20250313	124500	8192110	2985	2985	2985	2985	0
409	20250313	124400	8192110	2985	2985	2985	2985	0
410	20250313	124300	8192110	2985	2985	2985	2985	2
411	20250313	124200	8186140	2985	2985	2985	2985	0
412	20250313	124100	8186140	2985	2985	2985	2985	0
413	20250313	124000	8186140	2985	2985	2985	2985	0
414	20250313	123900	8186140	2985	2985	2985	2985	0
415	20250313	123800	8186140	2985	2985	2985	2985	0
416	20250313	123700	8186140	2985	2985	2985	2985	0
417	20250313	123600	8186140	2985	2985	2985	2985	0
418	20250313	123500	8186140	2985	2985	2985	2985	0
419	20250313	123400	8186140	2985	2985	2985	2985	0
420	20250313	123300	8186140	2985	2985	2985	2985	0
421	20250313	123200	8186140	2985	2985	2985	2985	0
422	20250313	123100	8186140	2985	2985	2985	2985	0
423	20250313	123000	8186140	2985	2985	2985	2985	0
424	20250313	122900	8186140	2985	2985	2985	2985	5
425	20250313	122800	8171215	2985	2985	2985	2985	0
426	20250313	122700	8171215	2985	2985	2985	2985	0
427	20250313	122600	8171215	2985	2985	2985	2985	0
428	20250313	122500	8171215	2985	2985	2985	2985	0
429	20250313	122400	8171215	2985	2985	2985	2985	0
430	20250313	122300	8171215	2985	2985	2985	2985	0
431	20250313	122200	8171215	2985	2985	2985	2985	0
432	20250313	122100	8171215	2985	2985	2985	2985	0
433	20250313	122000	8171215	2985	2985	2985	2985	0
434	20250313	121900	8171215	2985	2985	2985	2985	0
435	20250313	121800	8171215	2985	2985	2985	2985	0
436	20250313	121700	8171215	2985	2985	2985	2985	0
437	20250313	121600	8171215	2985	2985	2985	2985	1
438	20250313	121500	8168230	2990	2990	2990	2990	0
439	20250313	121400	8168230	2990	2990	2990	2990	0
440	20250313	121300	8168230	2990	2990	2990	2990	0
441	20250313	121200	8168230	2990	2990	2990	2990	0
442	20250313	121100	8168230	2990	2990	2990	2990	0
443	20250313	121000	8168230	2990	2990	2990	2990	1
444	20250313	120900	8165240	2985	2985	2985	2985	0
445	20250313	120800	8165240	2985	2985	2985	2985	0
446	20250313	120700	8165240	2985	2985	2985	2985	0
447	20250313	120600	8165240	2985	2985	2985	2985	0
448	20250313	120500	8165240	2985	2985	2985	2985	0
449	20250313	120400	8165240	2985	2985	2985	2985	2
450	20250313	120300	8159270	2990	2990	2990	2990	0
451	20250313	120200	8159270	2990	2990	2990	2990	0
452	20250313	120100	8159270	2990	2990	2990	2990	1
453	20250313	120000	8156280	2990	2990	2990	2990	0
454	20250313	115900	8156280	2990	2990	2990	2990	1112
455	20250313	115800	4831400	2990	2990	2990	2990	0
456	20250313	115700	4831400	2990	2990	2990	2990	0
457	20250313	115600	4831400	2990	2990	2990	2990	0
458	20250313	115500	4831400	2990	2990	2990	2990	0
459	20250313	115400	4831400	2990	2990	2990	2990	0
460	20250313	115300	4831400	2990	2990	2990	2990	0
461	20250313	115200	4831400	2990	2990	2990	2990	0
462	20250313	115100	4831400	2990	2990	2990	2990	0
463	20250313	115000	4831400	2990	2990	2990	2990	0
464	20250313	114900	4831400	2990	2990	2990	2990	0
465	20250313	114800	4831400	2990	2990	2990	2990	0
466	20250313	114700	4831400	2990	2990	2990	2990	0
467	20250313	114600	4831400	2990	2990	2990	2990	0
468	20250313	114500	4831400	2990	2990	2990	2990	0
469	20250313	114400	4831400	2990	2990	2990	2990	0
470	20250313	114300	4831400	2990	2990	2990	2990	0
471	20250313	114200	4831400	2990	2990	2990	2990	0
472	20250313	114100	4831400	2990	2990	2990	2990	0
473	20250313	114000	4831400	2990	2990	2990	2990	0
474	20250313	113900	4831400	2990	2990	2990	2990	0
475	20250313	113800	4831400	2990	2990	2990	2990	0
476	20250313	113700	4831400	2990	2990	2990	2990	10
477	20250313	113600	4801500	2985	2985	2985	2985	0
478	20250313	113500	4801500	2985	2985	2985	2985	0
479	20250313	113400	4801500	2985	2985	2985	2985	0
480	20250313	113300	4801500	2985	2985	2985	2985	0
481	20250313	113200	4801500	2985	2985	2985	2985	0
482	20250313	113100	4801500	2985	2985	2985	2985	0
483	20250313	113000	4801500	2985	2985	2985	2985	0
484	20250313	112900	4801500	2985	2985	2985	2985	0
485	20250313	112800	4801500	2985	2985	2985	2985	0
486	20250313	112700	4801500	2985	2985	2985	2985	0
487	20250313	112600	4801500	2985	2985	2985	2985	0
488	20250313	112500	4801500	2985	2985	2985	2985	0
489	20250313	112400	4801500	2985	2985	2985	2985	0
490	20250313	112300	4801500	2985	2985	2985	2985	1
491	20250313	112200	4798515	2990	2990	2990	2990	0
492	20250313	112100	4798515	2990	2990	2990	2990	0
493	20250313	112000	4798515	2990	2990	2990	2990	0
494	20250313	111900	4798515	2990	2990	2990	2990	0
495	20250313	111800	4798515	2990	2990	2990	2990	0
496	20250313	111700	4798515	2990	2990	2990	2990	0
497	20250313	111600	4798515	2990	2980	2990	2980	2
498	20250313	111500	4792545	2990	2990	2990	2990	0
499	20250313	111400	4792545	2990	2990	2990	2990	0
500	20250313	111300	4792545	2990	2990	2990	2990	0
501	20250313	111200	4792545	2990	2990	2990	2990	0
502	20250313	111100	4792545	2990	2990	2990	2990	0
503	20250313	111000	4792545	2990	2990	2990	2990	0
504	20250313	110900	4792545	2990	2990	2990	2990	0
505	20250313	110800	4792545	2990	2990	2990	2990	0
506	20250313	110700	4792545	2990	2990	2990	2990	0
507	20250313	110600	4792545	2990	2990	2990	2990	0
508	20250313	110500	4792545	2990	2990	2990	2990	0
509	20250313	110400	4792545	2990	2990	2990	2990	0
510	20250313	110300	4792545	2990	2990	2990	2990	0
511	20250313	110200	4792545	2990	2990	2990	2990	0
512	20250313	110100	4792545	2990	2990	2990	2990	0
513	20250313	110000	4792545	2990	2990	2990	2990	0
514	20250313	105900	4792545	2990	2990	2990	2990	0
515	20250313	105800	4792545	2990	2990	2990	2990	0
516	20250313	105700	4792545	2990	2990	2990	2990	0
517	20250313	105600	4792545	2990	2990	2990	2990	0
518	20250313	105500	4792545	2990	2990	2990	2990	1
519	20250313	105400	4789555	2990	2990	2990	2990	0
520	20250313	105300	4789555	2990	2990	2990	2990	0
521	20250313	105200	4789555	2990	2990	2990	2990	0
522	20250313	105100	4789555	2990	2990	2990	2990	0
523	20250313	105000	4789555	2990	2990	2990	2990	0
524	20250313	104900	4789555	2990	2990	2990	2990	0
525	20250313	104800	4789555	2990	2990	2990	2990	0
526	20250313	104700	4789555	2990	2990	2990	2990	0
527	20250313	104600	4789555	2990	2990	2990	2990	0
528	20250313	104500	4789555	2990	2990	2990	2990	0
529	20250313	104400	4789555	2990	2990	2990	2990	0
530	20250313	104300	4789555	2990	2990	2990	2990	0
531	20250313	104200	4789555	2990	2990	2990	2990	0
532	20250313	104100	4789555	2990	2990	2990	2990	0
533	20250313	104000	4789555	2990	2990	2990	2990	0
534	20250313	103900	4789555	2990	2990	2990	2990	0
535	20250313	103800	4789555	2990	2990	2990	2990	0
536	20250313	103700	4789555	2990	2990	2990	2990	0
537	20250313	103600	4789555	2990	2990	2990	2990	0
538	20250313	103500	4789555	2990	2990	2990	2990	0
539	20250313	103400	4789555	2990	2990	2990	2990	0
540	20250313	103300	4789555	2990	2990	2990	2990	0
541	20250313	103200	4789555	2990	2990	2990	2990	0
542	20250313	103100	4789555	2990	2985	2990	2985	2
543	20250313	103000	4783580	2985	2985	2985	2985	0
544	20250313	102900	4783580	2985	2990	2990	2985	2
545	20250313	102800	4777605	2985	2985	2985	2985	0
546	20250313	102700	4777605	2985	2985	2985	2985	0
547	20250313	102600	4777605	2985	2985	2985	2985	0
548	20250313	102500	4777605	2985	2985	2985	2985	0
549	20250313	102400	4777605	2985	2985	2985	2985	0
550	20250313	102300	4777605	2985	2985	2985	2985	0
551	20250313	102200	4777605	2985	2985	2985	2985	0
552	20250313	102100	4777605	2985	2985	2985	2985	0
553	20250313	102000	4777605	2985	2985	2985	2985	0
554	20250313	101900	4777605	2985	2985	2985	2985	0
555	20250313	101800	4777605	2985	2985	2985	2985	0
556	20250313	101700	4777605	2985	2985	2985	2985	0
557	20250313	101600	4777605	2985	2985	2985	2985	0
558	20250313	101500	4777605	2985	2985	2985	2985	0
559	20250313	101400	4777605	2985	2985	2985	2985	3
560	20250313	101300	4768650	2980	2990	2990	2980	39
561	20250313	101200	4652415	2995	2995	2995	2995	0
562	20250313	101100	4652415	2995	2995	2995	2995	0
563	20250313	101000	4652415	2995	2995	2995	2995	0
564	20250313	100900	4652415	2995	2995	2995	2995	0
565	20250313	100800	4652415	2995	2995	2995	2995	0
566	20250313	100700	4652415	2995	2995	2995	2995	0
567	20250313	100600	4652415	2995	2995	2995	2995	0
568	20250313	100500	4652415	2995	2995	2995	2995	1
569	20250313	100400	4649420	2985	2985	2985	2985	1
570	20250313	100300	4646435	2980	2990	2990	2980	168
571	20250313	100200	4145780	3000	3000	3000	3000	0
572	20250313	100100	4145780	3000	3000	3000	3000	0
573	20250313	100000	4145780	3000	3000	3000	3000	0
574	20250313	095900	4145780	3000	3000	3000	3000	0
575	20250313	095800	4145780	3000	3000	3000	3000	0
576	20250313	095700	4145780	3000	3000	3000	3000	0
577	20250313	095600	4145780	3000	3000	3000	3000	0
578	20250313	095500	4145780	3000	3000	3000	3000	0
579	20250313	095400	4145780	3000	3000	3000	3000	0
580	20250313	095300	4145780	3000	3000	3000	3000	0
581	20250313	095200	4145780	3000	3000	3000	3000	0
582	20250313	095100	4145780	3000	3000	3000	3000	0
583	20250313	095000	4145780	3000	3000	3000	3000	0
584	20250313	094900	4145780	3000	3000	3000	3000	0
585	20250313	094800	4145780	3000	3000	3000	3000	0
586	20250313	094700	4145780	3000	3000	3000	3000	0
587	20250313	094600	4145780	3000	3000	3000	3000	0
588	20250313	094500	4145780	3000	2960	3000	2960	382
589	20250313	094400	3014480	2960	2960	2960	2960	1
590	20250313	094300	3011520	2970	2970	2970	2970	0
591	20250313	094200	3011520	2970	2965	2970	2955	438
592	20250313	094100	1716650	2970	2970	2970	2970	0
593	20250313	094000	1716650	2970	2970	2970	2970	0
594	20250313	093900	1716650	2970	2970	2970	2970	0
595	20250313	093800	1716650	2970	2975	2975	2970	70
596	20250313	093700	1508740	2980	2980	2980	2980	0
597	20250313	093600	1508740	2980	2980	2980	2980	0
598	20250313	093500	1508740	2980	2980	2980	2980	0
599	20250313	093400	1508740	2980	2980	2980	2980	0
600	20250313	093300	1508740	2980	2980	2980	2980	0
601	20250313	093200	1508740	2980	2985	2985	2980	464
602	20250313	093100	125845	2990	2990	2990	2990	8
603	20250313	093000	101925	2990	2990	2990	2990	0
604	20250313	092900	101925	2990	2990	2990	2990	0
605	20250313	092800	101925	2990	2990	2990	2990	0
606	20250313	092700	101925	2990	2990	2990	2990	0
607	20250313	092600	101925	2990	2990	2990	2990	0
608	20250313	092500	101925	2990	2990	2990	2990	0
609	20250313	092400	101925	2990	2990	2990	2990	0
610	20250313	092300	101925	2990	2990	2990	2990	0
611	20250313	092200	101925	2990	2990	2990	2990	0
612	20250313	092100	101925	2990	2990	2990	2990	2
613	20250313	092000	95945	2990	2990	2990	2990	0
614	20250313	091900	95945	2990	2990	2990	2990	0
615	20250313	091800	95945	2990	2995	2995	2990	3
616	20250313	091700	86970	2990	2990	2990	2990	0
617	20250313	091600	86970	2990	2990	2990	2990	0
618	20250313	091500	86970	2990	2990	2990	2990	0
619	20250313	091400	86970	2990	2990	2990	2990	1
620	20250313	091300	83980	3000	3000	3000	3000	0
621	20250313	091200	83980	3000	3000	3000	3000	0
622	20250313	091100	83980	3000	3000	3000	3000	0
623	20250313	091000	83980	3000	3000	3000	3000	1
624	20250313	090900	80980	3000	3000	3000	3000	0
625	20250313	090800	80980	3000	3000	3000	3000	1
626	20250313	090700	77980	2980	2980	2980	2980	1
627	20250313	090600	75000	3000	3000	3000	3000	0
628	20250313	090500	75000	3000	3000	3000	3000	0
629	20250313	090400	75000	3000	3000	3000	3000	0
630	20250313	090300	75000	3000	3000	3000	3000	0
631	20250313	090200	75000	3000	3000	3000	3000	1
632	20250313	090100	72000	3000	3000	3000	3000	0
633	20250313	090000	72000	3000	3000	3000	3000	24