KissMeData/308100/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	211800	10318440	2705	2705	2705	2705	487
3	20250320	211700	10318440	2705	2705	2705	2705	0
4	20250320	211600	10318440	2705	2705	2705	2705	0
5	20250320	211500	10318440	2705	2705	2705	2705	0
6	20250320	211400	10318440	2705	2705	2705	2705	0
7	20250320	211300	10318440	2705	2705	2705	2705	0
8	20250320	211200	10318440	2705	2705	2705	2705	0
9	20250320	211100	10318440	2705	2705	2705	2705	0
10	20250320	211000	10318440	2705	2705	2705	2705	0
11	20250320	210900	10318440	2705	2705	2705	2705	0
12	20250320	210800	10318440	2705	2705	2705	2705	0
13	20250320	210700	10318440	2705	2705	2705	2705	0
14	20250320	210600	10318440	2705	2705	2705	2705	0
15	20250320	210500	10318440	2705	2705	2705	2705	0
16	20250320	210400	10318440	2705	2705	2705	2705	0
17	20250320	210300	10318440	2705	2705	2705	2705	0
18	20250320	210200	10318440	2705	2705	2705	2705	0
19	20250320	210100	10318440	2705	2705	2705	2705	0
20	20250320	210000	10318440	2705	2705	2705	2705	0
21	20250320	205900	10318440	2705	2705	2705	2705	0
22	20250320	205800	10318440	2705	2705	2705	2705	0
23	20250320	205700	10318440	2705	2705	2705	2705	0
24	20250320	205600	10318440	2705	2705	2705	2705	0
25	20250320	205500	10318440	2705	2705	2705	2705	0
26	20250320	205400	10318440	2705	2705	2705	2705	0
27	20250320	205300	10318440	2705	2705	2705	2705	0
28	20250320	205200	10318440	2705	2705	2705	2705	0
29	20250320	205100	10318440	2705	2705	2705	2705	0
30	20250320	205000	10318440	2705	2705	2705	2705	0
31	20250320	204900	10318440	2705	2705	2705	2705	0
32	20250320	204800	10318440	2705	2705	2705	2705	487
33	20250320	204700	10318440	2705	2705	2705	2705	0
34	20250320	204600	10318440	2705	2705	2705	2705	0
35	20250320	204500	10318440	2705	2705	2705	2705	0
36	20250320	204400	10318440	2705	2705	2705	2705	0
37	20250320	204300	10318440	2705	2705	2705	2705	0
38	20250320	204200	10318440	2705	2705	2705	2705	0
39	20250320	204100	10318440	2705	2705	2705	2705	0
40	20250320	204000	10318440	2705	2705	2705	2705	0
41	20250320	203900	10318440	2705	2705	2705	2705	0
42	20250320	203800	10318440	2705	2705	2705	2705	0
43	20250320	203700	10318440	2705	2705	2705	2705	0
44	20250320	203600	10318440	2705	2705	2705	2705	0
45	20250320	203500	10318440	2705	2705	2705	2705	0
46	20250320	203400	10318440	2705	2705	2705	2705	0
47	20250320	203300	10318440	2705	2705	2705	2705	0
48	20250320	203200	10318440	2705	2705	2705	2705	0
49	20250320	203100	10318440	2705	2705	2705	2705	0
50	20250320	203000	10318440	2705	2705	2705	2705	0
51	20250320	202900	10318440	2705	2705	2705	2705	0
52	20250320	202800	10318440	2705	2705	2705	2705	0
53	20250320	202700	10318440	2705	2705	2705	2705	0
54	20250320	202600	10318440	2705	2705	2705	2705	0
55	20250320	202500	10318440	2705	2705	2705	2705	0
56	20250320	202400	10318440	2705	2705	2705	2705	0
57	20250320	202300	10318440	2705	2705	2705	2705	0
58	20250320	202200	10318440	2705	2705	2705	2705	0
59	20250320	202100	10318440	2705	2705	2705	2705	0
60	20250320	202000	10318440	2705	2705	2705	2705	0
61	20250320	201900	10318440	2705	2705	2705	2705	0
62	20250320	201800	10318440	2705	2705	2705	2705	487
63	20250320	201700	10318440	2705	2705	2705	2705	0
64	20250320	201600	10318440	2705	2705	2705	2705	0
65	20250320	201500	10318440	2705	2705	2705	2705	0
66	20250320	201400	10318440	2705	2705	2705	2705	0
67	20250320	201300	10318440	2705	2705	2705	2705	0
68	20250320	201200	10318440	2705	2705	2705	2705	0
69	20250320	201100	10318440	2705	2705	2705	2705	0
70	20250320	201000	10318440	2705	2705	2705	2705	0
71	20250320	200900	10318440	2705	2705	2705	2705	0
72	20250320	200800	10318440	2705	2705	2705	2705	0
73	20250320	200700	10318440	2705	2705	2705	2705	0
74	20250320	200600	10318440	2705	2705	2705	2705	0
75	20250320	200500	10318440	2705	2705	2705	2705	0
76	20250320	200400	10318440	2705	2705	2705	2705	0
77	20250320	200300	10318440	2705	2705	2705	2705	0
78	20250320	200200	10318440	2705	2705	2705	2705	0
79	20250320	200100	10318440	2705	2705	2705	2705	0
80	20250320	200000	10318440	2705	2705	2705	2705	0
81	20250320	195900	10318440	2705	2705	2705	2705	0
82	20250320	195800	10318440	2705	2705	2705	2705	0
83	20250320	195700	10318440	2705	2705	2705	2705	0
84	20250320	195600	10318440	2705	2705	2705	2705	0
85	20250320	195500	10318440	2705	2705	2705	2705	0
86	20250320	195400	10318440	2705	2705	2705	2705	0
87	20250320	195300	10318440	2705	2705	2705	2705	0
88	20250320	195200	10318440	2705	2705	2705	2705	0
89	20250320	195100	10318440	2705	2705	2705	2705	0
90	20250320	195000	10318440	2705	2705	2705	2705	0
91	20250320	194900	10318440	2705	2705	2705	2705	0
92	20250320	194800	10318440	2705	2705	2705	2705	487
93	20250320	194700	10318440	2705	2705	2705	2705	0
94	20250320	194600	10318440	2705	2705	2705	2705	0
95	20250320	194500	10318440	2705	2705	2705	2705	0
96	20250320	194400	10318440	2705	2705	2705	2705	0
97	20250320	194300	10318440	2705	2705	2705	2705	0
98	20250320	194200	10318440	2705	2705	2705	2705	0
99	20250320	194100	10318440	2705	2705	2705	2705	0
100	20250320	194000	10318440	2705	2705	2705	2705	0
101	20250320	193900	10318440	2705	2705	2705	2705	0
102	20250320	193800	10318440	2705	2705	2705	2705	0
103	20250320	193700	10318440	2705	2705	2705	2705	0
104	20250320	193600	10318440	2705	2705	2705	2705	0
105	20250320	193500	10318440	2705	2705	2705	2705	0
106	20250320	193400	10318440	2705	2705	2705	2705	0
107	20250320	193300	10318440	2705	2705	2705	2705	0
108	20250320	193200	10318440	2705	2705	2705	2705	0
109	20250320	193100	10318440	2705	2705	2705	2705	0
110	20250320	193000	10318440	2705	2705	2705	2705	0
111	20250320	192900	10318440	2705	2705	2705	2705	0
112	20250320	192800	10318440	2705	2705	2705	2705	0
113	20250320	192700	10318440	2705	2705	2705	2705	0
114	20250320	192600	10318440	2705	2705	2705	2705	0
115	20250320	192500	10318440	2705	2705	2705	2705	0
116	20250320	192400	10318440	2705	2705	2705	2705	0
117	20250320	192300	10318440	2705	2705	2705	2705	0
118	20250320	192200	10318440	2705	2705	2705	2705	0
119	20250320	192100	10318440	2705	2705	2705	2705	0
120	20250320	192000	10318440	2705	2705	2705	2705	0
121	20250320	191900	10318440	2705	2705	2705	2705	0
122	20250320	191800	10318440	2705	2705	2705	2705	487
123	20250320	191700	10318440	2705	2705	2705	2705	0
124	20250320	191600	10318440	2705	2705	2705	2705	0
125	20250320	191500	10318440	2705	2705	2705	2705	0
126	20250320	191400	10318440	2705	2705	2705	2705	0
127	20250320	191300	10318440	2705	2705	2705	2705	0
128	20250320	191200	10318440	2705	2705	2705	2705	0
129	20250320	191100	10318440	2705	2705	2705	2705	0
130	20250320	191000	10318440	2705	2705	2705	2705	0
131	20250320	190900	10318440	2705	2705	2705	2705	0
132	20250320	190800	10318440	2705	2705	2705	2705	0
133	20250320	190700	10318440	2705	2705	2705	2705	0
134	20250320	190600	10318440	2705	2705	2705	2705	0
135	20250320	190500	10318440	2705	2705	2705	2705	0
136	20250320	190400	10318440	2705	2705	2705	2705	0
137	20250320	190300	10318440	2705	2705	2705	2705	0
138	20250320	190200	10318440	2705	2705	2705	2705	0
139	20250320	190100	10318440	2705	2705	2705	2705	0
140	20250320	190000	10318440	2705	2705	2705	2705	0
141	20250320	185900	10318440	2705	2705	2705	2705	0
142	20250320	185800	10318440	2705	2705	2705	2705	0
143	20250320	185700	10318440	2705	2705	2705	2705	0
144	20250320	185600	10318440	2705	2705	2705	2705	0
145	20250320	185500	10318440	2705	2705	2705	2705	0
146	20250320	185400	10318440	2705	2705	2705	2705	0
147	20250320	185300	10318440	2705	2705	2705	2705	0
148	20250320	185200	10318440	2705	2705	2705	2705	0
149	20250320	185100	10318440	2705	2705	2705	2705	0
150	20250320	185000	10318440	2705	2705	2705	2705	0
151	20250320	184900	10318440	2705	2705	2705	2705	0
152	20250320	184800	10318440	2705	2705	2705	2705	487
153	20250320	184700	10318440	2705	2705	2705	2705	0
154	20250320	184600	10318440	2705	2705	2705	2705	0
155	20250320	184500	10318440	2705	2705	2705	2705	0
156	20250320	184400	10318440	2705	2705	2705	2705	0
157	20250320	184300	10318440	2705	2705	2705	2705	0
158	20250320	184200	10318440	2705	2705	2705	2705	0
159	20250320	184100	10318440	2705	2705	2705	2705	0
160	20250320	184000	10318440	2705	2705	2705	2705	0
161	20250320	183900	10318440	2705	2705	2705	2705	0
162	20250320	183800	10318440	2705	2705	2705	2705	0
163	20250320	183700	10318440	2705	2705	2705	2705	0
164	20250320	183600	10318440	2705	2705	2705	2705	0
165	20250320	183500	10318440	2705	2705	2705	2705	0
166	20250320	183400	10318440	2705	2705	2705	2705	0
167	20250320	183300	10318440	2705	2705	2705	2705	0
168	20250320	183200	10318440	2705	2705	2705	2705	0
169	20250320	183100	10318440	2705	2705	2705	2705	0
170	20250320	183000	10318440	2705	2705	2705	2705	0
171	20250320	182900	10318440	2705	2705	2705	2705	0
172	20250320	182800	10318440	2705	2705	2705	2705	0
173	20250320	182700	10318440	2705	2705	2705	2705	0
174	20250320	182600	10318440	2705	2705	2705	2705	0
175	20250320	182500	10318440	2705	2705	2705	2705	0
176	20250320	182400	10318440	2705	2705	2705	2705	0
177	20250320	182300	10318440	2705	2705	2705	2705	0
178	20250320	182200	10318440	2705	2705	2705	2705	0
179	20250320	182100	10318440	2705	2705	2705	2705	0
180	20250320	182000	10318440	2705	2705	2705	2705	0
181	20250320	181900	10318440	2705	2705	2705	2705	0
182	20250320	181800	10318440	2705	2705	2705	2705	487
183	20250320	181700	10318440	2705	2705	2705	2705	0
184	20250320	181600	10318440	2705	2705	2705	2705	0
185	20250320	181500	10318440	2705	2705	2705	2705	0
186	20250320	181400	10318440	2705	2705	2705	2705	0
187	20250320	181300	10318440	2705	2705	2705	2705	0
188	20250320	181200	10318440	2705	2705	2705	2705	0
189	20250320	181100	10318440	2705	2705	2705	2705	0
190	20250320	181000	10318440	2705	2705	2705	2705	0
191	20250320	180900	10318440	2705	2705	2705	2705	0
192	20250320	180800	10318440	2705	2705	2705	2705	0
193	20250320	180700	10318440	2705	2705	2705	2705	0
194	20250320	180600	10318440	2705	2705	2705	2705	0
195	20250320	180500	10318440	2705	2705	2705	2705	0
196	20250320	180400	10318440	2705	2705	2705	2705	0
197	20250320	180300	10318440	2705	2705	2705	2705	0
198	20250320	180200	10318440	2705	2705	2705	2705	0
199	20250320	180100	10318440	2705	2705	2705	2705	0
200	20250320	180000	10318440	2705	2705	2705	2705	0
201	20250320	175900	10318440	2705	2705	2705	2705	0
202	20250320	175800	10318440	2705	2705	2705	2705	0
203	20250320	175700	10318440	2705	2705	2705	2705	0
204	20250320	175600	10318440	2705	2705	2705	2705	0
205	20250320	175500	10318440	2705	2705	2705	2705	0
206	20250320	175400	10318440	2705	2705	2705	2705	0
207	20250320	175300	10318440	2705	2705	2705	2705	0
208	20250320	175200	10318440	2705	2705	2705	2705	0
209	20250320	175100	10318440	2705	2705	2705	2705	0
210	20250320	175000	10318440	2705	2705	2705	2705	0
211	20250320	174900	10318440	2705	2705	2705	2705	0
212	20250320	174800	10318440	2705	2705	2705	2705	487
213	20250320	174700	10318440	2705	2705	2705	2705	0
214	20250320	174600	10318440	2705	2705	2705	2705	0
215	20250320	174500	10318440	2705	2705	2705	2705	0
216	20250320	174400	10318440	2705	2705	2705	2705	0
217	20250320	174300	10318440	2705	2705	2705	2705	0
218	20250320	174200	10318440	2705	2705	2705	2705	0
219	20250320	174100	10318440	2705	2705	2705	2705	0
220	20250320	174000	10318440	2705	2705	2705	2705	0
221	20250320	173900	10318440	2705	2705	2705	2705	0
222	20250320	173800	10318440	2705	2705	2705	2705	0
223	20250320	173700	10318440	2705	2705	2705	2705	0
224	20250320	173600	10318440	2705	2705	2705	2705	0
225	20250320	173500	10318440	2705	2705	2705	2705	0
226	20250320	173400	10318440	2705	2705	2705	2705	0
227	20250320	173300	10318440	2705	2705	2705	2705	0
228	20250320	173200	10318440	2705	2705	2705	2705	0
229	20250320	173100	10318440	2705	2705	2705	2705	0
230	20250320	173000	10318440	2705	2705	2705	2705	0
231	20250320	172900	10318440	2705	2705	2705	2705	0
232	20250320	172800	10318440	2705	2705	2705	2705	0
233	20250320	172700	10318440	2705	2705	2705	2705	0
234	20250320	172600	10318440	2705	2705	2705	2705	0
235	20250320	172500	10318440	2705	2705	2705	2705	0
236	20250320	172400	10318440	2705	2705	2705	2705	0
237	20250320	172300	10318440	2705	2705	2705	2705	0
238	20250320	172200	10318440	2705	2705	2705	2705	0
239	20250320	172100	10318440	2705	2705	2705	2705	0
240	20250320	172000	10318440	2705	2705	2705	2705	0
241	20250320	171900	10318440	2705	2705	2705	2705	0
242	20250320	171800	10318440	2705	2705	2705	2705	487
243	20250320	171700	10318440	2705	2705	2705	2705	0
244	20250320	171600	10318440	2705	2705	2705	2705	0
245	20250320	171500	10318440	2705	2705	2705	2705	0
246	20250320	171400	10318440	2705	2705	2705	2705	0
247	20250320	171300	10318440	2705	2705	2705	2705	0
248	20250320	171200	10318440	2705	2705	2705	2705	0
249	20250320	171100	10318440	2705	2705	2705	2705	0
250	20250320	171000	10318440	2705	2705	2705	2705	0
251	20250320	170900	10318440	2705	2705	2705	2705	0
252	20250320	170800	10318440	2705	2705	2705	2705	0
253	20250320	170700	10318440	2705	2705	2705	2705	0
254	20250320	170600	10318440	2705	2705	2705	2705	0
255	20250320	170500	10318440	2705	2705	2705	2705	0
256	20250320	170400	10318440	2705	2705	2705	2705	0
257	20250320	170300	10318440	2705	2705	2705	2705	0
258	20250320	170200	10318440	2705	2705	2705	2705	0
259	20250320	170100	10318440	2705	2705	2705	2705	0
260	20250320	170000	10318440	2705	2705	2705	2705	0
261	20250320	165900	10318440	2705	2705	2705	2705	0
262	20250320	165800	10318440	2705	2705	2705	2705	0
263	20250320	165700	10318440	2705	2705	2705	2705	0
264	20250320	165600	10318440	2705	2705	2705	2705	0
265	20250320	165500	10318440	2705	2705	2705	2705	0
266	20250320	165400	10318440	2705	2705	2705	2705	0
267	20250320	165300	10318440	2705	2705	2705	2705	0
268	20250320	165200	10318440	2705	2705	2705	2705	0
269	20250320	165100	10318440	2705	2705	2705	2705	0
270	20250320	165000	10318440	2705	2705	2705	2705	0
271	20250320	164900	10318440	2705	2705	2705	2705	0
272	20250320	164800	10318440	2705	2705	2705	2705	487
273	20250320	164700	10318440	2705	2705	2705	2705	0
274	20250320	164600	10318440	2705	2705	2705	2705	0
275	20250320	164500	10318440	2705	2705	2705	2705	0
276	20250320	164400	10318440	2705	2705	2705	2705	0
277	20250320	164300	10318440	2705	2705	2705	2705	0
278	20250320	164200	10318440	2705	2705	2705	2705	0
279	20250320	164100	10318440	2705	2705	2705	2705	0
280	20250320	164000	10318440	2705	2705	2705	2705	0
281	20250320	163900	10318440	2705	2705	2705	2705	0
282	20250320	163800	10318440	2705	2705	2705	2705	0
283	20250320	163700	10318440	2705	2705	2705	2705	0
284	20250320	163600	10318440	2705	2705	2705	2705	0
285	20250320	163500	10318440	2705	2705	2705	2705	0
286	20250320	163400	10318440	2705	2705	2705	2705	0
287	20250320	163300	10318440	2705	2705	2705	2705	0
288	20250320	163200	10318440	2705	2705	2705	2705	0
289	20250320	163100	10318440	2705	2705	2705	2705	0
290	20250320	163000	10318440	2705	2705	2705	2705	0
291	20250320	162900	10318440	2705	2705	2705	2705	0
292	20250320	162800	10318440	2705	2705	2705	2705	0
293	20250320	162700	10318440	2705	2705	2705	2705	0
294	20250320	162600	10318440	2705	2705	2705	2705	0
295	20250320	162500	10318440	2705	2705	2705	2705	0
296	20250320	162400	10318440	2705	2705	2705	2705	0
297	20250320	162300	10318440	2705	2705	2705	2705	0
298	20250320	162200	10318440	2705	2705	2705	2705	0
299	20250320	162100	10318440	2705	2705	2705	2705	0
300	20250320	162000	10318440	2705	2705	2705	2705	0
301	20250320	161900	10318440	2705	2705	2705	2705	0
302	20250320	161800	10318440	2705	2705	2705	2705	487
303	20250320	161700	10318440	2705	2705	2705	2705	0
304	20250320	161600	10318440	2705	2705	2705	2705	0
305	20250320	161500	10318440	2705	2705	2705	2705	0
306	20250320	161400	10318440	2705	2705	2705	2705	0
307	20250320	161300	10318440	2705	2705	2705	2705	0
308	20250320	161200	10318440	2705	2705	2705	2705	0
309	20250320	161100	10318440	2705	2705	2705	2705	0
310	20250320	161000	10318440	2705	2705	2705	2705	0
311	20250320	160900	10318440	2705	2705	2705	2705	0
312	20250320	160800	10318440	2705	2705	2705	2705	0
313	20250320	160700	10318440	2705	2705	2705	2705	0
314	20250320	160600	10318440	2705	2705	2705	2705	0
315	20250320	160500	10318440	2705	2705	2705	2705	0
316	20250320	160400	10318440	2705	2705	2705	2705	0
317	20250320	160300	10318440	2705	2705	2705	2705	0
318	20250320	160200	10318440	2705	2705	2705	2705	0
319	20250320	160100	10318440	2705	2705	2705	2705	0
320	20250320	160000	10318440	2705	2705	2705	2705	0
321	20250320	155900	10318440	2705	2705	2705	2705	0
322	20250320	155800	10318440	2705	2705	2705	2705	0
323	20250320	155700	10318440	2705	2705	2705	2705	0
324	20250320	155600	10318440	2705	2705	2705	2705	0
325	20250320	155500	10318440	2705	2705	2705	2705	0
326	20250320	155400	10318440	2705	2705	2705	2705	0
327	20250320	155300	10318440	2705	2705	2705	2705	0
328	20250320	155200	10318440	2705	2705	2705	2705	0
329	20250320	155100	10318440	2705	2705	2705	2705	0
330	20250320	155000	10318440	2705	2705	2705	2705	0
331	20250320	154900	10318440	2705	2705	2705	2705	0
332	20250320	154800	10318440	2705	2705	2705	2705	487
333	20250320	154700	10318440	2705	2705	2705	2705	0
334	20250320	154600	10318440	2705	2705	2705	2705	0
335	20250320	154500	10318440	2705	2705	2705	2705	0
336	20250320	154400	10318440	2705	2705	2705	2705	0
337	20250320	154300	10318440	2705	2705	2705	2705	0
338	20250320	154200	10318440	2705	2705	2705	2705	0
339	20250320	154100	10318440	2705	2705	2705	2705	0
340	20250320	154000	10318440	2705	2705	2705	2705	0
341	20250320	153900	10318440	2705	2705	2705	2705	0
342	20250320	153800	10318440	2705	2705	2705	2705	0
343	20250320	153700	10318440	2705	2705	2705	2705	0
344	20250320	153600	10318440	2705	2705	2705	2705	0
345	20250320	153500	10318440	2705	2705	2705	2705	0
346	20250320	153400	10318440	2705	2705	2705	2705	0
347	20250320	153300	10318440	2705	2705	2705	2705	0
348	20250320	153200	10318440	2705	2705	2705	2705	0
349	20250320	153100	10318440	2705	2705	2705	2705	0
350	20250320	153000	10318440	2705	2705	2705	2705	487
351	20250320	152900	9001105	2710	2710	2710	2710	0
352	20250320	152800	9001105	2710	2710	2710	2710	0
353	20250320	152700	9001105	2710	2710	2710	2710	0
354	20250320	152600	9001105	2710	2710	2710	2710	0
355	20250320	152500	9001105	2710	2710	2710	2710	0
356	20250320	152400	9001105	2710	2710	2710	2710	0
357	20250320	152300	9001105	2710	2710	2710	2710	0
358	20250320	152200	9001105	2710	2710	2710	2710	0
359	20250320	152100	9001105	2710	2710	2710	2710	0
360	20250320	152000	9001105	2710	2710	2710	2710	0
361	20250320	151900	9001105	2710	2710	2710	2710	53
362	20250320	151800	8857475	2715	2715	2715	2715	0
363	20250320	151700	8857475	2715	2715	2715	2715	0
364	20250320	151600	8857475	2715	2715	2715	2715	0
365	20250320	151500	8857475	2715	2715	2715	2715	0
366	20250320	151400	8857475	2715	2715	2715	2715	0
367	20250320	151300	8857475	2715	2715	2715	2715	0
368	20250320	151200	8857475	2715	2715	2715	2715	0
369	20250320	151100	8857475	2715	2715	2715	2715	0
370	20250320	151000	8857475	2715	2715	2715	2715	0
371	20250320	150900	8857475	2715	2715	2715	2715	0
372	20250320	150800	8857475	2715	2715	2715	2715	0
373	20250320	150700	8857475	2715	2715	2715	2715	0
374	20250320	150600	8857475	2715	2715	2715	2715	0
375	20250320	150500	8857475	2715	2715	2715	2715	1
376	20250320	150400	8854760	2715	2715	2715	2715	81
377	20250320	150300	8634845	2715	2715	2715	2715	0
378	20250320	150200	8634845	2715	2715	2715	2715	53
379	20250320	150100	8490950	2715	2715	2715	2715	0
380	20250320	150000	8490950	2715	2710	2715	2710	22
381	20250320	145900	8431325	2715	2715	2715	2715	0
382	20250320	145800	8431325	2715	2715	2715	2715	0
383	20250320	145700	8431325	2715	2715	2715	2715	55
384	20250320	145600	8282000	2715	2715	2715	2715	0
385	20250320	145500	8282000	2715	2715	2715	2715	2
386	20250320	145400	8276570	2715	2715	2715	2715	50
387	20250320	145300	8140820	2715	2715	2715	2715	0
388	20250320	145200	8140820	2715	2715	2715	2715	0
389	20250320	145100	8140820	2715	2715	2715	2715	0
390	20250320	145000	8140820	2715	2715	2715	2715	24
391	20250320	144900	8075660	2715	2715	2715	2715	15
392	20250320	144800	8034935	2715	2715	2715	2715	0
393	20250320	144700	8034935	2715	2715	2715	2715	0
394	20250320	144600	8034935	2715	2715	2715	2715	0
395	20250320	144500	8034935	2715	2715	2715	2715	0
396	20250320	144400	8034935	2715	2715	2715	2715	0
397	20250320	144300	8034935	2715	2715	2715	2715	0
398	20250320	144200	8034935	2715	2715	2715	2715	0
399	20250320	144100	8034935	2715	2715	2715	2715	0
400	20250320	144000	8034935	2715	2715	2715	2715	0
401	20250320	143900	8034935	2715	2715	2715	2715	3
402	20250320	143800	8026790	2715	2730	2730	2715	1000
403	20250320	143700	5306525	2745	2745	2745	2745	0
404	20250320	143600	5306525	2745	2745	2745	2745	0
405	20250320	143500	5306525	2745	2745	2745	2745	0
406	20250320	143400	5306525	2745	2745	2745	2745	0
407	20250320	143300	5306525	2745	2745	2745	2745	0
408	20250320	143200	5306525	2745	2745	2745	2745	0
409	20250320	143100	5306525	2745	2745	2745	2745	0
410	20250320	143000	5306525	2745	2745	2745	2745	0
411	20250320	142900	5306525	2745	2745	2745	2745	0
412	20250320	142800	5306525	2745	2745	2745	2745	0
413	20250320	142700	5306525	2745	2745	2745	2745	0
414	20250320	142600	5306525	2745	2745	2745	2745	0
415	20250320	142500	5306525	2745	2745	2745	2745	0
416	20250320	142400	5306525	2745	2745	2745	2745	0
417	20250320	142300	5306525	2745	2745	2745	2745	0
418	20250320	142200	5306525	2745	2745	2745	2745	0
419	20250320	142100	5306525	2745	2745	2745	2745	0
420	20250320	142000	5306525	2745	2745	2745	2745	2
421	20250320	141900	5301035	2750	2750	2750	2750	0
422	20250320	141800	5301035	2750	2750	2750	2750	0
423	20250320	141700	5301035	2750	2750	2750	2750	0
424	20250320	141600	5301035	2750	2750	2750	2750	0
425	20250320	141500	5301035	2750	2750	2750	2750	0
426	20250320	141400	5301035	2750	2750	2750	2750	0
427	20250320	141300	5301035	2750	2750	2750	2750	0
428	20250320	141200	5301035	2750	2750	2750	2750	0
429	20250320	141100	5301035	2750	2750	2750	2750	0
430	20250320	141000	5301035	2750	2750	2750	2750	0
431	20250320	140900	5301035	2750	2755	2755	2735	312
432	20250320	140800	4443090	2760	2760	2760	2760	0
433	20250320	140700	4443090	2760	2760	2760	2760	0
434	20250320	140600	4443090	2760	2760	2760	2760	0
435	20250320	140500	4443090	2760	2760	2760	2760	0
436	20250320	140400	4443090	2760	2760	2760	2760	0
437	20250320	140300	4443090	2760	2760	2760	2760	0
438	20250320	140200	4443090	2760	2760	2760	2760	0
439	20250320	140100	4443090	2760	2760	2760	2760	0
440	20250320	140000	4443090	2760	2760	2760	2760	0
441	20250320	135900	4443090	2760	2760	2760	2760	0
442	20250320	135800	4443090	2760	2760	2760	2760	0
443	20250320	135700	4443090	2760	2760	2760	2760	0
444	20250320	135600	4443090	2760	2760	2760	2760	0
445	20250320	135500	4443090	2760	2760	2760	2760	0
446	20250320	135400	4443090	2760	2760	2760	2760	0
447	20250320	135300	4443090	2760	2760	2760	2760	0
448	20250320	135200	4443090	2760	2760	2760	2760	0
449	20250320	135100	4443090	2760	2760	2760	2760	0
450	20250320	135000	4443090	2760	2760	2760	2760	0
451	20250320	134900	4443090	2760	2760	2760	2760	0
452	20250320	134800	4443090	2760	2760	2760	2760	0
453	20250320	134700	4443090	2760	2760	2760	2760	0
454	20250320	134600	4443090	2760	2760	2760	2760	1
455	20250320	134500	4440330	2765	2765	2765	2765	0
456	20250320	134400	4440330	2765	2765	2765	2765	0
457	20250320	134300	4440330	2765	2765	2765	2765	0
458	20250320	134200	4440330	2765	2765	2765	2765	0
459	20250320	134100	4440330	2765	2765	2765	2765	0
460	20250320	134000	4440330	2765	2765	2765	2765	0
461	20250320	133900	4440330	2765	2765	2765	2765	2
462	20250320	133800	4434800	2775	2775	2775	2775	0
463	20250320	133700	4434800	2775	2775	2775	2775	0
464	20250320	133600	4434800	2775	2775	2775	2775	0
465	20250320	133500	4434800	2775	2775	2775	2775	0
466	20250320	133400	4434800	2775	2775	2775	2775	0
467	20250320	133300	4434800	2775	2775	2775	2775	1
468	20250320	133200	4432025	2775	2775	2775	2775	0
469	20250320	133100	4432025	2775	2775	2775	2775	0
470	20250320	133000	4432025	2775	2775	2775	2775	0
471	20250320	132900	4432025	2775	2775	2775	2775	0
472	20250320	132800	4432025	2775	2775	2775	2775	0
473	20250320	132700	4432025	2775	2775	2775	2775	0
474	20250320	132600	4432025	2775	2775	2775	2775	0
475	20250320	132500	4432025	2775	2775	2775	2775	0
476	20250320	132400	4432025	2775	2775	2775	2775	0
477	20250320	132300	4432025	2775	2775	2775	2775	0
478	20250320	132200	4432025	2775	2775	2775	2775	0
479	20250320	132100	4432025	2775	2775	2775	2775	0
480	20250320	132000	4432025	2775	2775	2775	2775	0
481	20250320	131900	4432025	2775	2775	2775	2775	0
482	20250320	131800	4432025	2775	2775	2775	2775	0
483	20250320	131700	4432025	2775	2775	2775	2775	0
484	20250320	131600	4432025	2775	2775	2775	2775	0
485	20250320	131500	4432025	2775	2775	2775	2775	0
486	20250320	131400	4432025	2775	2775	2775	2775	0
487	20250320	131300	4432025	2775	2775	2775	2775	0
488	20250320	131200	4432025	2775	2775	2775	2775	0
489	20250320	131100	4432025	2775	2775	2775	2775	0
490	20250320	131000	4432025	2775	2775	2775	2775	0
491	20250320	130900	4432025	2775	2775	2775	2775	0
492	20250320	130800	4432025	2775	2775	2775	2775	0
493	20250320	130700	4432025	2775	2775	2775	2775	0
494	20250320	130600	4432025	2775	2775	2775	2775	0
495	20250320	130500	4432025	2775	2775	2775	2775	0
496	20250320	130400	4432025	2775	2775	2775	2775	0
497	20250320	130300	4432025	2775	2775	2775	2775	0
498	20250320	130200	4432025	2775	2775	2775	2775	2
499	20250320	130100	4426475	2750	2750	2750	2750	0
500	20250320	130000	4426475	2750	2750	2750	2750	0
501	20250320	125900	4426475	2750	2750	2750	2750	0
502	20250320	125800	4426475	2750	2750	2750	2750	0
503	20250320	125700	4426475	2750	2750	2750	2750	0
504	20250320	125600	4426475	2750	2750	2750	2750	0
505	20250320	125500	4426475	2750	2750	2750	2750	0
506	20250320	125400	4426475	2750	2750	2750	2750	0
507	20250320	125300	4426475	2750	2750	2750	2750	0
508	20250320	125200	4426475	2750	2750	2750	2750	0
509	20250320	125100	4426475	2750	2750	2750	2750	0
510	20250320	125000	4426475	2750	2750	2750	2750	0
511	20250320	124900	4426475	2750	2750	2750	2750	0
512	20250320	124800	4426475	2750	2750	2750	2750	36
513	20250320	124700	4327475	2750	2750	2750	2750	0
514	20250320	124600	4327475	2750	2750	2750	2750	0
515	20250320	124500	4327475	2750	2750	2750	2750	0
516	20250320	124400	4327475	2750	2750	2750	2750	1
517	20250320	124300	4324725	2750	2750	2750	2750	0
518	20250320	124200	4324725	2750	2750	2750	2750	0
519	20250320	124100	4324725	2750	2750	2750	2750	0
520	20250320	124000	4324725	2750	2750	2750	2750	0
521	20250320	123900	4324725	2750	2750	2750	2750	0
522	20250320	123800	4324725	2750	2750	2750	2750	0
523	20250320	123700	4324725	2750	2750	2750	2750	0
524	20250320	123600	4324725	2750	2750	2750	2750	0
525	20250320	123500	4324725	2750	2750	2750	2750	0
526	20250320	123400	4324725	2750	2750	2750	2750	28
527	20250320	123300	4247725	2760	2760	2760	2760	72
528	20250320	123200	4049005	2760	2760	2760	2760	0
529	20250320	123100	4049005	2760	2760	2760	2760	0
530	20250320	123000	4049005	2760	2760	2760	2760	0
531	20250320	122900	4049005	2760	2760	2760	2760	0
532	20250320	122800	4049005	2760	2760	2760	2760	0
533	20250320	122700	4049005	2760	2760	2760	2760	0
534	20250320	122600	4049005	2760	2760	2760	2760	0
535	20250320	122500	4049005	2760	2760	2760	2760	0
536	20250320	122400	4049005	2760	2760	2760	2760	0
537	20250320	122300	4049005	2760	2760	2760	2760	0
538	20250320	122200	4049005	2760	2760	2760	2760	0
539	20250320	122100	4049005	2760	2760	2760	2760	0
540	20250320	122000	4049005	2760	2760	2760	2760	0
541	20250320	121900	4049005	2760	2760	2760	2760	0
542	20250320	121800	4049005	2760	2760	2760	2760	0
543	20250320	121700	4049005	2760	2760	2760	2760	0
544	20250320	121600	4049005	2760	2760	2760	2760	1
545	20250320	121500	4046245	2760	2760	2760	2760	0
546	20250320	121400	4046245	2760	2760	2760	2760	0
547	20250320	121300	4046245	2760	2760	2760	2760	0
548	20250320	121200	4046245	2760	2760	2760	2760	0
549	20250320	121100	4046245	2760	2760	2760	2760	0
550	20250320	121000	4046245	2760	2760	2760	2760	0
551	20250320	120900	4046245	2760	2760	2760	2760	0
552	20250320	120800	4046245	2760	2760	2760	2760	0
553	20250320	120700	4046245	2760	2760	2760	2760	0
554	20250320	120600	4046245	2760	2760	2760	2760	0
555	20250320	120500	4046245	2760	2760	2760	2760	0
556	20250320	120400	4046245	2760	2760	2760	2760	0
557	20250320	120300	4046245	2760	2760	2760	2760	0
558	20250320	120200	4046245	2760	2760	2760	2760	0
559	20250320	120100	4046245	2760	2760	2760	2760	0
560	20250320	120000	4046245	2760	2760	2760	2760	0
561	20250320	115900	4046245	2760	2760	2760	2760	0
562	20250320	115800	4046245	2760	2760	2760	2760	0
563	20250320	115700	4046245	2760	2760	2760	2760	13
564	20250320	115600	4010365	2765	2765	2765	2765	0
565	20250320	115500	4010365	2765	2765	2765	2765	0
566	20250320	115400	4010365	2765	2765	2765	2765	0
567	20250320	115300	4010365	2765	2765	2765	2765	0
568	20250320	115200	4010365	2765	2765	2765	2765	2
569	20250320	115100	4004835	2760	2760	2760	2760	0
570	20250320	115000	4004835	2760	2760	2760	2760	0
571	20250320	114900	4004835	2760	2760	2760	2760	0
572	20250320	114800	4004835	2760	2760	2760	2760	0
573	20250320	114700	4004835	2760	2760	2760	2760	0
574	20250320	114600	4004835	2760	2760	2760	2760	0
575	20250320	114500	4004835	2760	2760	2760	2760	0
576	20250320	114400	4004835	2760	2760	2760	2760	0
577	20250320	114300	4004835	2760	2760	2760	2760	0
578	20250320	114200	4004835	2760	2760	2760	2760	0
579	20250320	114100	4004835	2760	2760	2760	2760	0
580	20250320	114000	4004835	2760	2760	2760	2760	0
581	20250320	113900	4004835	2760	2760	2760	2760	0
582	20250320	113800	4004835	2760	2760	2760	2760	0
583	20250320	113700	4004835	2760	2760	2760	2760	0
584	20250320	113600	4004835	2760	2760	2760	2760	0
585	20250320	113500	4004835	2760	2760	2760	2760	0
586	20250320	113400	4004835	2760	2760	2760	2760	0
587	20250320	113300	4004835	2760	2760	2760	2760	0
588	20250320	113200	4004835	2760	2760	2760	2760	29
589	20250320	113100	3924795	2780	2780	2780	2780	0
590	20250320	113000	3924795	2780	2780	2780	2780	0
591	20250320	112900	3924795	2780	2780	2780	2780	0
592	20250320	112800	3924795	2780	2780	2780	2780	0
593	20250320	112700	3924795	2780	2780	2780	2780	0
594	20250320	112600	3924795	2780	2780	2780	2780	0
595	20250320	112500	3924795	2780	2780	2780	2780	0
596	20250320	112400	3924795	2780	2780	2780	2780	0
597	20250320	112300	3924795	2780	2780	2780	2780	0
598	20250320	112200	3924795	2780	2780	2780	2780	0
599	20250320	112100	3924795	2780	2780	2780	2780	0
600	20250320	112000	3924795	2780	2780	2780	2780	0
601	20250320	111900	3924795	2780	2780	2780	2780	0
602	20250320	111800	3924795	2780	2780	2780	2780	0
603	20250320	111700	3924795	2780	2780	2780	2780	0
604	20250320	111600	3924795	2780	2750	2780	2750	2
605	20250320	111500	3919265	2780	2780	2780	2780	0
606	20250320	111400	3919265	2780	2780	2780	2780	0
607	20250320	111300	3919265	2780	2780	2780	2780	0
608	20250320	111200	3919265	2780	2780	2780	2780	0
609	20250320	111100	3919265	2780	2780	2780	2780	0
610	20250320	111000	3919265	2780	2780	2780	2780	0
611	20250320	110900	3919265	2780	2780	2780	2780	0
612	20250320	110800	3919265	2780	2780	2780	2780	0
613	20250320	110700	3919265	2780	2780	2780	2780	0
614	20250320	110600	3919265	2780	2780	2780	2780	0
615	20250320	110500	3919265	2780	2780	2780	2780	0
616	20250320	110400	3919265	2780	2780	2780	2780	0
617	20250320	110300	3919265	2780	2780	2780	2780	0
618	20250320	110200	3919265	2780	2780	2780	2780	0
619	20250320	110100	3919265	2780	2780	2780	2780	0
620	20250320	110000	3919265	2780	2780	2780	2780	0
621	20250320	105900	3919265	2780	2780	2780	2780	0
622	20250320	105800	3919265	2780	2780	2780	2780	0
623	20250320	105700	3919265	2780	2780	2780	2780	0
624	20250320	105600	3919265	2780	2780	2780	2780	0
625	20250320	105500	3919265	2780	2780	2780	2780	1
626	20250320	105400	3916485	2750	2750	2750	2750	0
627	20250320	105300	3916485	2750	2750	2750	2750	0
628	20250320	105200	3916485	2750	2750	2750	2750	0
629	20250320	105100	3916485	2750	2750	2750	2750	0
630	20250320	105000	3916485	2750	2750	2750	2750	0
631	20250320	104900	3916485	2750	2750	2750	2750	0
632	20250320	104800	3916485	2750	2750	2750	2750	0
633	20250320	104700	3916485	2750	2750	2750	2750	226
634	20250320	104600	3294985	2785	2785	2785	2785	0
635	20250320	104500	3294985	2785	2785	2785	2785	0
636	20250320	104400	3294985	2785	2785	2785	2785	0
637	20250320	104300	3294985	2785	2785	2785	2785	0
638	20250320	104200	3294985	2785	2785	2785	2785	0
639	20250320	104100	3294985	2785	2785	2785	2785	0
640	20250320	104000	3294985	2785	2785	2785	2785	0
641	20250320	103900	3294985	2785	2785	2785	2785	0
642	20250320	103800	3294985	2785	2785	2785	2785	0
643	20250320	103700	3294985	2785	2785	2785	2785	0
644	20250320	103600	3294985	2785	2785	2785	2785	0
645	20250320	103500	3294985	2785	2785	2785	2785	0
646	20250320	103400	3294985	2785	2785	2785	2785	0
647	20250320	103300	3294985	2785	2785	2785	2785	0
648	20250320	103200	3294985	2785	2785	2785	2785	0
649	20250320	103100	3294985	2785	2785	2785	2785	0
650	20250320	103000	3294985	2785	2785	2785	2785	5
651	20250320	102900	3281060	2750	2750	2750	2750	0
652	20250320	102800	3281060	2750	2750	2750	2750	0
653	20250320	102700	3281060	2750	2750	2750	2750	0
654	20250320	102600	3281060	2750	2750	2750	2750	0
655	20250320	102500	3281060	2750	2750	2750	2750	0
656	20250320	102400	3281060	2750	2750	2750	2750	0
657	20250320	102300	3281060	2750	2750	2750	2750	0
658	20250320	102200	3281060	2750	2750	2750	2750	0
659	20250320	102100	3281060	2750	2750	2750	2750	0
660	20250320	102000	3281060	2750	2750	2750	2750	0
661	20250320	101900	3281060	2750	2750	2750	2750	0
662	20250320	101800	3281060	2750	2750	2750	2750	0
663	20250320	101700	3281060	2750	2750	2750	2750	0
664	20250320	101600	3281060	2750	2750	2750	2750	1
665	20250320	101500	3278310	2790	2790	2790	2790	0
666	20250320	101400	3278310	2790	2790	2790	2790	0
667	20250320	101300	3278310	2790	2790	2790	2790	0
668	20250320	101200	3278310	2790	2790	2790	2790	0
669	20250320	101100	3278310	2790	2790	2790	2790	0
670	20250320	101000	3278310	2790	2790	2790	2790	0
671	20250320	100900	3278310	2790	2790	2790	2790	0
672	20250320	100800	3278310	2790	2790	2790	2790	0
673	20250320	100700	3278310	2790	2790	2790	2790	0
674	20250320	100600	3278310	2790	2790	2790	2790	0
675	20250320	100500	3278310	2790	2790	2790	2790	0
676	20250320	100400	3278310	2790	2790	2790	2790	0
677	20250320	100300	3278310	2790	2790	2790	2790	0
678	20250320	100200	3278310	2790	2790	2790	2790	0
679	20250320	100100	3278310	2790	2790	2790	2790	0
680	20250320	100000	3278310	2790	2790	2790	2790	0
681	20250320	095900	3278310	2790	2790	2790	2790	5
682	20250320	095800	3264360	2740	2740	2740	2740	0
683	20250320	095700	3264360	2740	2740	2740	2740	25
684	20250320	095600	3195860	2795	2795	2795	2795	0
685	20250320	095500	3195860	2795	2745	2795	2745	649
686	20250320	095400	1388455	2715	2735	2735	2715	18
687	20250320	095300	1339440	2730	2730	2730	2730	8
688	20250320	095200	1317600	2745	2745	2745	2745	0
689	20250320	095100	1317600	2745	2745	2745	2745	0
690	20250320	095000	1317600	2745	2745	2745	2745	0
691	20250320	094900	1317600	2745	2745	2745	2745	13
692	20250320	094800	1281915	2745	2745	2745	2745	1
693	20250320	094700	1279170	2745	2745	2745	2745	0
694	20250320	094600	1279170	2745	2745	2745	2745	0
695	20250320	094500	1279170	2745	2745	2745	2745	0
696	20250320	094400	1279170	2745	2745	2745	2745	0
697	20250320	094300	1279170	2745	2745	2745	2745	0
698	20250320	094200	1279170	2745	2745	2745	2745	0
699	20250320	094100	1279170	2745	2745	2745	2745	0
700	20250320	094000	1279170	2745	2745	2745	2745	0
701	20250320	093900	1279170	2745	2745	2745	2745	0
702	20250320	093800	1279170	2745	2745	2745	2745	0
703	20250320	093700	1279170	2745	2745	2745	2745	0
704	20250320	093600	1279170	2745	2745	2745	2745	0
705	20250320	093500	1279170	2745	2745	2745	2745	0
706	20250320	093400	1279170	2745	2745	2745	2745	0
707	20250320	093300	1279170	2745	2745	2745	2745	259
708	20250320	093200	568215	2745	2745	2745	2745	0
709	20250320	093100	568215	2745	2745	2745	2745	0
710	20250320	093000	568215	2745	2745	2745	2745	0
711	20250320	092900	568215	2745	2745	2745	2745	0
712	20250320	092800	568215	2745	2745	2745	2745	0
713	20250320	092700	568215	2745	2745	2745	2745	0
714	20250320	092600	568215	2745	2745	2745	2745	0
715	20250320	092500	568215	2745	2745	2745	2745	0
716	20250320	092400	568215	2745	2745	2745	2745	0
717	20250320	092300	568215	2745	2745	2745	2745	0
718	20250320	092200	568215	2745	2745	2745	2745	0
719	20250320	092100	568215	2745	2745	2745	2745	0
720	20250320	092000	568215	2745	2745	2745	2745	0
721	20250320	091900	568215	2745	2745	2745	2745	0
722	20250320	091800	568215	2745	2745	2745	2745	0
723	20250320	091700	568215	2745	2745	2745	2745	0
724	20250320	091600	568215	2745	2745	2745	2745	0
725	20250320	091500	568215	2745	2745	2745	2745	0
726	20250320	091400	568215	2745	2745	2745	2745	0
727	20250320	091300	568215	2745	2745	2745	2745	0
728	20250320	091200	568215	2745	2745	2745	2745	0
729	20250320	091100	568215	2745	2745	2745	2745	0
730	20250320	091000	568215	2745	2745	2745	2745	0
731	20250320	090900	568215	2745	2745	2745	2745	128
732	20250320	090800	216855	2745	2745	2745	2745	0
733	20250320	090700	216855	2745	2745	2745	2745	0
734	20250320	090600	216855	2745	2745	2745	2745	0
735	20250320	090500	216855	2745	2745	2745	2745	0
736	20250320	090400	216855	2745	2745	2745	2745	1
737	20250320	090300	214110	2745	2745	2745	2745	0
738	20250320	090200	214110	2745	2745	2745	2745	0
739	20250320	090100	214110	2745	2745	2745	2745	13
740	20250320	090000	178425	2745	2745	2745	2745	65