KissMeData/010400/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	185500	11783500	2910	2910	2910	2910	112
3	20250317	185400	11783500	2910	2910	2910	2910	0
4	20250317	185300	11783500	2910	2910	2910	2910	0
5	20250317	185200	11783500	2910	2910	2910	2910	0
6	20250317	185100	11783500	2910	2910	2910	2910	0
7	20250317	185000	11783500	2910	2910	2910	2910	0
8	20250317	184900	11783500	2910	2910	2910	2910	0
9	20250317	184800	11783500	2910	2910	2910	2910	0
10	20250317	184700	11783500	2910	2910	2910	2910	0
11	20250317	184600	11783500	2910	2910	2910	2910	0
12	20250317	184500	11783500	2910	2910	2910	2910	0
13	20250317	184400	11783500	2910	2910	2910	2910	0
14	20250317	184300	11783500	2910	2910	2910	2910	0
15	20250317	184200	11783500	2910	2910	2910	2910	0
16	20250317	184100	11783500	2910	2910	2910	2910	0
17	20250317	184000	11783500	2910	2910	2910	2910	0
18	20250317	183900	11783500	2910	2910	2910	2910	0
19	20250317	183800	11783500	2910	2910	2910	2910	0
20	20250317	183700	11783500	2910	2910	2910	2910	0
21	20250317	183600	11783500	2910	2910	2910	2910	0
22	20250317	183500	11783500	2910	2910	2910	2910	0
23	20250317	183400	11783500	2910	2910	2910	2910	0
24	20250317	183300	11783500	2910	2910	2910	2910	0
25	20250317	183200	11783500	2910	2910	2910	2910	0
26	20250317	183100	11783500	2910	2910	2910	2910	0
27	20250317	183000	11783500	2910	2910	2910	2910	0
28	20250317	182900	11783500	2910	2910	2910	2910	0
29	20250317	182800	11783500	2910	2910	2910	2910	0
30	20250317	182700	11783500	2910	2910	2910	2910	0
31	20250317	182600	11783500	2910	2910	2910	2910	0
32	20250317	182500	11783500	2910	2910	2910	2910	112
33	20250317	182400	11783500	2910	2910	2910	2910	0
34	20250317	182300	11783500	2910	2910	2910	2910	0
35	20250317	182200	11783500	2910	2910	2910	2910	0
36	20250317	182100	11783500	2910	2910	2910	2910	0
37	20250317	182000	11783500	2910	2910	2910	2910	0
38	20250317	181900	11783500	2910	2910	2910	2910	0
39	20250317	181800	11783500	2910	2910	2910	2910	0
40	20250317	181700	11783500	2910	2910	2910	2910	0
41	20250317	181600	11783500	2910	2910	2910	2910	0
42	20250317	181500	11783500	2910	2910	2910	2910	0
43	20250317	181400	11783500	2910	2910	2910	2910	0
44	20250317	181300	11783500	2910	2910	2910	2910	0
45	20250317	181200	11783500	2910	2910	2910	2910	0
46	20250317	181100	11783500	2910	2910	2910	2910	0
47	20250317	181000	11783500	2910	2910	2910	2910	0
48	20250317	180900	11783500	2910	2910	2910	2910	0
49	20250317	180800	11783500	2910	2910	2910	2910	0
50	20250317	180700	11783500	2910	2910	2910	2910	0
51	20250317	180600	11783500	2910	2910	2910	2910	0
52	20250317	180500	11783500	2910	2910	2910	2910	0
53	20250317	180400	11783500	2910	2910	2910	2910	0
54	20250317	180300	11783500	2910	2910	2910	2910	0
55	20250317	180200	11783500	2910	2910	2910	2910	0
56	20250317	180100	11783500	2910	2910	2910	2910	0
57	20250317	180000	11783500	2910	2910	2910	2910	0
58	20250317	175900	11783500	2910	2910	2910	2910	0
59	20250317	175800	11783500	2910	2910	2910	2910	0
60	20250317	175700	11783500	2910	2910	2910	2910	0
61	20250317	175600	11783500	2910	2910	2910	2910	0
62	20250317	175500	11783500	2910	2910	2910	2910	112
63	20250317	175400	11783500	2910	2910	2910	2910	0
64	20250317	175300	11783500	2910	2910	2910	2910	0
65	20250317	175200	11783500	2910	2910	2910	2910	0
66	20250317	175100	11783500	2910	2910	2910	2910	0
67	20250317	175000	11783500	2910	2910	2910	2910	0
68	20250317	174900	11783500	2910	2910	2910	2910	0
69	20250317	174800	11783500	2910	2910	2910	2910	0
70	20250317	174700	11783500	2910	2910	2910	2910	0
71	20250317	174600	11783500	2910	2910	2910	2910	0
72	20250317	174500	11783500	2910	2910	2910	2910	0
73	20250317	174400	11783500	2910	2910	2910	2910	0
74	20250317	174300	11783500	2910	2910	2910	2910	0
75	20250317	174200	11783500	2910	2910	2910	2910	0
76	20250317	174100	11783500	2910	2910	2910	2910	0
77	20250317	174000	11783500	2910	2910	2910	2910	0
78	20250317	173900	11783500	2910	2910	2910	2910	0
79	20250317	173800	11783500	2910	2910	2910	2910	0
80	20250317	173700	11783500	2910	2910	2910	2910	0
81	20250317	173600	11783500	2910	2910	2910	2910	0
82	20250317	173500	11783500	2910	2910	2910	2910	0
83	20250317	173400	11783500	2910	2910	2910	2910	0
84	20250317	173300	11783500	2910	2910	2910	2910	0
85	20250317	173200	11783500	2910	2910	2910	2910	0
86	20250317	173100	11783500	2910	2910	2910	2910	0
87	20250317	173000	11783500	2910	2910	2910	2910	0
88	20250317	172900	11783500	2910	2910	2910	2910	0
89	20250317	172800	11783500	2910	2910	2910	2910	0
90	20250317	172700	11783500	2910	2910	2910	2910	0
91	20250317	172600	11783500	2910	2910	2910	2910	0
92	20250317	172500	11783500	2910	2910	2910	2910	112
93	20250317	172400	11783500	2910	2910	2910	2910	0
94	20250317	172300	11783500	2910	2910	2910	2910	0
95	20250317	172200	11783500	2910	2910	2910	2910	0
96	20250317	172100	11783500	2910	2910	2910	2910	0
97	20250317	172000	11783500	2910	2910	2910	2910	0
98	20250317	171900	11783500	2910	2910	2910	2910	0
99	20250317	171800	11783500	2910	2910	2910	2910	0
100	20250317	171700	11783500	2910	2910	2910	2910	0
101	20250317	171600	11783500	2910	2910	2910	2910	0
102	20250317	171500	11783500	2910	2910	2910	2910	0
103	20250317	171400	11783500	2910	2910	2910	2910	0
104	20250317	171300	11783500	2910	2910	2910	2910	0
105	20250317	171200	11783500	2910	2910	2910	2910	0
106	20250317	171100	11783500	2910	2910	2910	2910	0
107	20250317	171000	11783500	2910	2910	2910	2910	0
108	20250317	170900	11783500	2910	2910	2910	2910	0
109	20250317	170800	11783500	2910	2910	2910	2910	0
110	20250317	170700	11783500	2910	2910	2910	2910	0
111	20250317	170600	11783500	2910	2910	2910	2910	0
112	20250317	170500	11783500	2910	2910	2910	2910	0
113	20250317	170400	11783500	2910	2910	2910	2910	0
114	20250317	170300	11783500	2910	2910	2910	2910	0
115	20250317	170200	11783500	2910	2910	2910	2910	0
116	20250317	170100	11783500	2910	2910	2910	2910	0
117	20250317	170000	11783500	2910	2910	2910	2910	0
118	20250317	165900	11783500	2910	2910	2910	2910	0
119	20250317	165800	11783500	2910	2910	2910	2910	0
120	20250317	165700	11783500	2910	2910	2910	2910	0
121	20250317	165600	11783500	2910	2910	2910	2910	0
122	20250317	165500	11783500	2910	2910	2910	2910	112
123	20250317	165400	11783500	2910	2910	2910	2910	0
124	20250317	165300	11783500	2910	2910	2910	2910	0
125	20250317	165200	11783500	2910	2910	2910	2910	0
126	20250317	165100	11783500	2910	2910	2910	2910	0
127	20250317	165000	11783500	2910	2910	2910	2910	0
128	20250317	164900	11783500	2910	2910	2910	2910	0
129	20250317	164800	11783500	2910	2910	2910	2910	0
130	20250317	164700	11783500	2910	2910	2910	2910	0
131	20250317	164600	11783500	2910	2910	2910	2910	0
132	20250317	164500	11783500	2910	2910	2910	2910	0
133	20250317	164400	11783500	2910	2910	2910	2910	0
134	20250317	164300	11783500	2910	2910	2910	2910	0
135	20250317	164200	11783500	2910	2910	2910	2910	0
136	20250317	164100	11783500	2910	2910	2910	2910	0
137	20250317	164000	11783500	2910	2910	2910	2910	0
138	20250317	163900	11783500	2910	2910	2910	2910	0
139	20250317	163800	11783500	2910	2910	2910	2910	0
140	20250317	163700	11783500	2910	2910	2910	2910	0
141	20250317	163600	11783500	2910	2910	2910	2910	0
142	20250317	163500	11783500	2910	2910	2910	2910	0
143	20250317	163400	11783500	2910	2910	2910	2910	0
144	20250317	163300	11783500	2910	2910	2910	2910	0
145	20250317	163200	11783500	2910	2910	2910	2910	0
146	20250317	163100	11783500	2910	2910	2910	2910	0
147	20250317	163000	11783500	2910	2910	2910	2910	0
148	20250317	162900	11783500	2910	2910	2910	2910	0
149	20250317	162800	11783500	2910	2910	2910	2910	0
150	20250317	162700	11783500	2910	2910	2910	2910	0
151	20250317	162600	11783500	2910	2910	2910	2910	0
152	20250317	162500	11783500	2910	2910	2910	2910	112
153	20250317	162400	11783500	2910	2910	2910	2910	0
154	20250317	162300	11783500	2910	2910	2910	2910	0
155	20250317	162200	11783500	2910	2910	2910	2910	0
156	20250317	162100	11783500	2910	2910	2910	2910	0
157	20250317	162000	11783500	2910	2910	2910	2910	0
158	20250317	161900	11783500	2910	2910	2910	2910	0
159	20250317	161800	11783500	2910	2910	2910	2910	0
160	20250317	161700	11783500	2910	2910	2910	2910	0
161	20250317	161600	11783500	2910	2910	2910	2910	0
162	20250317	161500	11783500	2910	2910	2910	2910	0
163	20250317	161400	11783500	2910	2910	2910	2910	0
164	20250317	161300	11783500	2910	2910	2910	2910	0
165	20250317	161200	11783500	2910	2910	2910	2910	0
166	20250317	161100	11783500	2910	2910	2910	2910	0
167	20250317	161000	11783500	2910	2910	2910	2910	0
168	20250317	160900	11783500	2910	2910	2910	2910	0
169	20250317	160800	11783500	2910	2910	2910	2910	0
170	20250317	160700	11783500	2910	2910	2910	2910	0
171	20250317	160600	11783500	2910	2910	2910	2910	0
172	20250317	160500	11783500	2910	2910	2910	2910	0
173	20250317	160400	11783500	2910	2910	2910	2910	0
174	20250317	160300	11783500	2910	2910	2910	2910	0
175	20250317	160200	11783500	2910	2910	2910	2910	0
176	20250317	160100	11783500	2910	2910	2910	2910	0
177	20250317	160000	11783500	2910	2910	2910	2910	0
178	20250317	155900	11783500	2910	2910	2910	2910	0
179	20250317	155800	11783500	2910	2910	2910	2910	0
180	20250317	155700	11783500	2910	2910	2910	2910	0
181	20250317	155600	11783500	2910	2910	2910	2910	0
182	20250317	155500	11783500	2910	2910	2910	2910	112
183	20250317	155400	11783500	2910	2910	2910	2910	0
184	20250317	155300	11783500	2910	2910	2910	2910	0
185	20250317	155200	11783500	2910	2910	2910	2910	0
186	20250317	155100	11783500	2910	2910	2910	2910	0
187	20250317	155000	11783500	2910	2910	2910	2910	0
188	20250317	154900	11783500	2910	2910	2910	2910	0
189	20250317	154800	11783500	2910	2910	2910	2910	0
190	20250317	154700	11783500	2910	2910	2910	2910	0
191	20250317	154600	11783500	2910	2910	2910	2910	0
192	20250317	154500	11783500	2910	2910	2910	2910	0
193	20250317	154400	11783500	2910	2910	2910	2910	0
194	20250317	154300	11783500	2910	2910	2910	2910	0
195	20250317	154200	11783500	2910	2910	2910	2910	0
196	20250317	154100	11783500	2910	2910	2910	2910	0
197	20250317	154000	11783500	2910	2910	2910	2910	0
198	20250317	153900	11783500	2910	2910	2910	2910	0
199	20250317	153800	11783500	2910	2910	2910	2910	0
200	20250317	153700	11783500	2910	2910	2910	2910	0
201	20250317	153600	11783500	2910	2910	2910	2910	0
202	20250317	153500	11783500	2910	2910	2910	2910	0
203	20250317	153400	11783500	2910	2910	2910	2910	0
204	20250317	153300	11783500	2910	2910	2910	2910	0
205	20250317	153200	11783500	2910	2910	2910	2910	0
206	20250317	153100	11783500	2910	2910	2910	2910	0
207	20250317	153000	11783500	2910	2910	2910	2910	112
208	20250317	152900	11457580	2915	2915	2915	2915	0
209	20250317	152800	11457580	2915	2915	2915	2915	0
210	20250317	152700	11457580	2915	2915	2915	2915	0
211	20250317	152600	11457580	2915	2915	2915	2915	0
212	20250317	152500	11457580	2915	2915	2915	2915	0
213	20250317	152400	11457580	2915	2915	2915	2915	0
214	20250317	152300	11457580	2915	2915	2915	2915	0
215	20250317	152200	11457580	2915	2915	2915	2915	0
216	20250317	152100	11457580	2915	2915	2915	2915	0
217	20250317	152000	11457580	2915	2915	2915	2915	0
218	20250317	151900	11457580	2915	2915	2915	2915	0
219	20250317	151800	11457580	2915	2915	2915	2915	0
220	20250317	151700	11457580	2915	2915	2915	2915	0
221	20250317	151600	11457580	2915	2915	2915	2915	1
222	20250317	151500	11454665	2900	2900	2900	2900	0
223	20250317	151400	11454665	2900	2900	2900	2900	0
224	20250317	151300	11454665	2900	2900	2900	2900	0
225	20250317	151200	11454665	2900	2900	2900	2900	0
226	20250317	151100	11454665	2900	2900	2900	2900	0
227	20250317	151000	11454665	2900	2900	2900	2900	0
228	20250317	150900	11454665	2900	2900	2900	2900	0
229	20250317	150800	11454665	2900	2900	2900	2900	0
230	20250317	150700	11454665	2900	2900	2900	2900	0
231	20250317	150600	11454665	2900	2900	2900	2900	0
232	20250317	150500	11454665	2900	2900	2900	2900	0
233	20250317	150400	11454665	2900	2900	2900	2900	200
234	20250317	150300	10874665	2900	2900	2900	2900	0
235	20250317	150200	10874665	2900	2900	2900	2900	0
236	20250317	150100	10874665	2900	2900	2900	2900	0
237	20250317	150000	10874665	2900	2900	2900	2900	0
238	20250317	145900	10874665	2900	2910	2910	2900	513
239	20250317	145800	9383250	2915	2915	2915	2915	0
240	20250317	145700	9383250	2915	2915	2915	2915	0
241	20250317	145600	9383250	2915	2915	2915	2915	0
242	20250317	145500	9383250	2915	2915	2915	2915	50
243	20250317	145400	9237500	2915	2915	2915	2915	0
244	20250317	145300	9237500	2915	2915	2915	2915	0
245	20250317	145200	9237500	2915	2915	2915	2915	0
246	20250317	145100	9237500	2915	2915	2915	2915	0
247	20250317	145000	9237500	2915	2915	2915	2915	0
248	20250317	144900	9237500	2915	2915	2915	2915	44
249	20250317	144800	9109240	2915	2915	2915	2915	0
250	20250317	144700	9109240	2915	2915	2915	2915	0
251	20250317	144600	9109240	2915	2915	2915	2915	0
252	20250317	144500	9109240	2915	2915	2915	2915	0
253	20250317	144400	9109240	2915	2915	2915	2915	0
254	20250317	144300	9109240	2915	2915	2915	2915	0
255	20250317	144200	9109240	2915	2915	2915	2915	0
256	20250317	144100	9109240	2915	2915	2915	2915	0
257	20250317	144000	9109240	2915	2915	2915	2915	0
258	20250317	143900	9109240	2915	2915	2915	2915	0
259	20250317	143800	9109240	2915	2915	2915	2915	0
260	20250317	143700	9109240	2915	2915	2915	2915	0
261	20250317	143600	9109240	2915	2915	2915	2915	0
262	20250317	143500	9109240	2915	2915	2915	2915	0
263	20250317	143400	9109240	2915	2915	2915	2915	0
264	20250317	143300	9109240	2915	2915	2915	2915	0
265	20250317	143200	9109240	2915	2915	2915	2915	0
266	20250317	143100	9109240	2915	2915	2915	2915	0
267	20250317	143000	9109240	2915	2915	2915	2915	0
268	20250317	142900	9109240	2915	2915	2915	2915	0
269	20250317	142800	9109240	2915	2915	2915	2915	0
270	20250317	142700	9109240	2915	2915	2915	2915	0
271	20250317	142600	9109240	2915	2915	2915	2915	0
272	20250317	142500	9109240	2915	2915	2915	2915	0
273	20250317	142400	9109240	2915	2915	2915	2915	0
274	20250317	142300	9109240	2915	2915	2915	2915	0
275	20250317	142200	9109240	2915	2915	2915	2915	0
276	20250317	142100	9109240	2915	2915	2915	2915	0
277	20250317	142000	9109240	2915	2930	2930	2915	133
278	20250317	141900	8721515	2935	2935	2935	2935	0
279	20250317	141800	8721515	2935	2935	2935	2935	0
280	20250317	141700	8721515	2935	2935	2935	2935	0
281	20250317	141600	8721515	2935	2935	2935	2935	0
282	20250317	141500	8721515	2935	2935	2935	2935	0
283	20250317	141400	8721515	2935	2935	2935	2935	0
284	20250317	141300	8721515	2935	2935	2935	2935	0
285	20250317	141200	8721515	2935	2935	2935	2935	0
286	20250317	141100	8721515	2935	2935	2935	2935	0
287	20250317	141000	8721515	2935	2935	2935	2935	0
288	20250317	140900	8721515	2935	2935	2935	2935	0
289	20250317	140800	8721515	2935	2935	2935	2935	0
290	20250317	140700	8721515	2935	2935	2935	2935	0
291	20250317	140600	8721515	2935	2935	2935	2935	0
292	20250317	140500	8721515	2935	2935	2935	2935	0
293	20250317	140400	8721515	2935	2935	2935	2935	0
294	20250317	140300	8721515	2935	2935	2935	2935	0
295	20250317	140200	8721515	2935	2935	2935	2935	0
296	20250317	140100	8721515	2935	2935	2935	2935	0
297	20250317	140000	8721515	2935	2935	2935	2935	0
298	20250317	135900	8721515	2935	2935	2935	2935	0
299	20250317	135800	8721515	2935	2935	2935	2935	0
300	20250317	135700	8721515	2935	2935	2935	2935	0
301	20250317	135600	8721515	2935	2935	2935	2935	0
302	20250317	135500	8721515	2935	2935	2935	2935	0
303	20250317	135400	8721515	2935	2935	2935	2935	0
304	20250317	135300	8721515	2935	2935	2935	2935	0
305	20250317	135200	8721515	2935	2935	2935	2935	0
306	20250317	135100	8721515	2935	2935	2935	2935	0
307	20250317	135000	8721515	2935	2935	2935	2935	0
308	20250317	134900	8721515	2935	2935	2935	2935	0
309	20250317	134800	8721515	2935	2935	2935	2935	0
310	20250317	134700	8721515	2935	2935	2935	2935	0
311	20250317	134600	8721515	2935	2935	2935	2935	0
312	20250317	134500	8721515	2935	2935	2935	2935	0
313	20250317	134400	8721515	2935	2935	2935	2935	0
314	20250317	134300	8721515	2935	2935	2935	2935	0
315	20250317	134200	8721515	2935	2935	2935	2935	0
316	20250317	134100	8721515	2935	2935	2935	2935	0
317	20250317	134000	8721515	2935	2935	2935	2935	0
318	20250317	133900	8721515	2935	2935	2935	2935	0
319	20250317	133800	8721515	2935	2935	2935	2935	0
320	20250317	133700	8721515	2935	2935	2935	2935	0
321	20250317	133600	8721515	2935	2935	2935	2935	0
322	20250317	133500	8721515	2935	2935	2935	2935	0
323	20250317	133400	8721515	2935	2935	2935	2935	0
324	20250317	133300	8721515	2935	2935	2935	2935	0
325	20250317	133200	8721515	2935	2935	2935	2935	0
326	20250317	133100	8721515	2935	2935	2935	2935	0
327	20250317	133000	8721515	2935	2935	2935	2935	0
328	20250317	132900	8721515	2935	2935	2935	2935	0
329	20250317	132800	8721515	2935	2935	2935	2935	0
330	20250317	132700	8721515	2935	2935	2935	2935	0
331	20250317	132600	8721515	2935	2935	2935	2935	0
332	20250317	132500	8721515	2935	2935	2935	2935	1
333	20250317	132400	8718580	2940	2940	2940	2940	0
334	20250317	132300	8718580	2940	2940	2940	2940	0
335	20250317	132200	8718580	2940	2940	2940	2940	0
336	20250317	132100	8718580	2940	2940	2940	2940	0
337	20250317	132000	8718580	2940	2940	2940	2940	0
338	20250317	131900	8718580	2940	2940	2940	2940	0
339	20250317	131800	8718580	2940	2940	2940	2940	0
340	20250317	131700	8718580	2940	2940	2940	2940	0
341	20250317	131600	8718580	2940	2940	2940	2940	0
342	20250317	131500	8718580	2940	2940	2940	2940	0
343	20250317	131400	8718580	2940	2940	2940	2940	0
344	20250317	131300	8718580	2940	2940	2940	2940	0
345	20250317	131200	8718580	2940	2940	2940	2940	0
346	20250317	131100	8718580	2940	2940	2940	2940	0
347	20250317	131000	8718580	2940	2940	2940	2940	0
348	20250317	130900	8718580	2940	2940	2940	2940	0
349	20250317	130800	8718580	2940	2940	2940	2940	0
350	20250317	130700	8718580	2940	2940	2940	2940	0
351	20250317	130600	8718580	2940	2940	2940	2940	0
352	20250317	130500	8718580	2940	2940	2940	2940	0
353	20250317	130400	8718580	2940	2940	2940	2940	0
354	20250317	130300	8718580	2940	2940	2940	2940	0
355	20250317	130200	8718580	2940	2940	2940	2940	0
356	20250317	130100	8718580	2940	2940	2940	2940	0
357	20250317	130000	8718580	2940	2940	2940	2940	0
358	20250317	125900	8718580	2940	2940	2940	2940	0
359	20250317	125800	8718580	2940	2940	2940	2940	0
360	20250317	125700	8718580	2940	2940	2940	2940	0
361	20250317	125600	8718580	2940	2940	2940	2940	0
362	20250317	125500	8718580	2940	2940	2940	2940	0
363	20250317	125400	8718580	2940	2940	2940	2940	0
364	20250317	125300	8718580	2940	2940	2940	2940	0
365	20250317	125200	8718580	2940	2940	2940	2940	0
366	20250317	125100	8718580	2940	2940	2940	2940	0
367	20250317	125000	8718580	2940	2940	2940	2940	0
368	20250317	124900	8718580	2940	2940	2940	2940	0
369	20250317	124800	8718580	2940	2940	2940	2940	0
370	20250317	124700	8718580	2940	2940	2940	2940	0
371	20250317	124600	8718580	2940	2940	2940	2940	0
372	20250317	124500	8718580	2940	2940	2940	2940	0
373	20250317	124400	8718580	2940	2940	2940	2940	0
374	20250317	124300	8718580	2940	2940	2940	2940	0
375	20250317	124200	8718580	2940	2940	2940	2940	0
376	20250317	124100	8718580	2940	2940	2940	2940	0
377	20250317	124000	8718580	2940	2940	2940	2940	0
378	20250317	123900	8718580	2940	2940	2940	2940	0
379	20250317	123800	8718580	2940	2940	2940	2940	0
380	20250317	123700	8718580	2940	2940	2940	2940	0
381	20250317	123600	8718580	2940	2940	2940	2940	1
382	20250317	123500	8715640	2935	2935	2935	2935	0
383	20250317	123400	8715640	2935	2935	2935	2935	0
384	20250317	123300	8715640	2935	2935	2935	2935	0
385	20250317	123200	8715640	2935	2935	2935	2935	0
386	20250317	123100	8715640	2935	2935	2935	2935	0
387	20250317	123000	8715640	2935	2935	2935	2935	0
388	20250317	122900	8715640	2935	2935	2935	2935	0
389	20250317	122800	8715640	2935	2935	2935	2935	0
390	20250317	122700	8715640	2935	2935	2935	2935	0
391	20250317	122600	8715640	2935	2935	2935	2935	0
392	20250317	122500	8715640	2935	2935	2935	2935	0
393	20250317	122400	8715640	2935	2935	2935	2935	0
394	20250317	122300	8715640	2935	2935	2935	2935	0
395	20250317	122200	8715640	2935	2935	2935	2935	0
396	20250317	122100	8715640	2935	2935	2935	2935	0
397	20250317	122000	8715640	2935	2935	2935	2935	0
398	20250317	121900	8715640	2935	2935	2935	2935	0
399	20250317	121800	8715640	2935	2935	2935	2935	0
400	20250317	121700	8715640	2935	2935	2935	2935	0
401	20250317	121600	8715640	2935	2935	2935	2935	0
402	20250317	121500	8715640	2935	2935	2935	2935	0
403	20250317	121400	8715640	2935	2935	2935	2935	0
404	20250317	121300	8715640	2935	2935	2935	2935	1
405	20250317	121200	8712705	2935	2935	2935	2935	0
406	20250317	121100	8712705	2935	2935	2935	2935	0
407	20250317	121000	8712705	2935	2935	2935	2935	0
408	20250317	120900	8712705	2935	2935	2935	2935	0
409	20250317	120800	8712705	2935	2935	2935	2935	0
410	20250317	120700	8712705	2935	2935	2935	2935	0
411	20250317	120600	8712705	2935	2935	2935	2935	0
412	20250317	120500	8712705	2935	2935	2935	2935	0
413	20250317	120400	8712705	2935	2935	2935	2935	0
414	20250317	120300	8712705	2935	2935	2935	2935	0
415	20250317	120200	8712705	2935	2935	2935	2935	0
416	20250317	120100	8712705	2935	2935	2935	2935	4
417	20250317	120000	8700965	2910	2910	2910	2910	0
418	20250317	115900	8700965	2910	2910	2910	2910	0
419	20250317	115800	8700965	2910	2910	2910	2910	0
420	20250317	115700	8700965	2910	2910	2910	2910	0
421	20250317	115600	8700965	2910	2910	2910	2910	0
422	20250317	115500	8700965	2910	2910	2910	2910	0
423	20250317	115400	8700965	2910	2910	2910	2910	0
424	20250317	115300	8700965	2910	2910	2910	2910	0
425	20250317	115200	8700965	2910	2910	2910	2910	0
426	20250317	115100	8700965	2910	2910	2910	2910	0
427	20250317	115000	8700965	2910	2910	2910	2910	0
428	20250317	114900	8700965	2910	2910	2910	2910	0
429	20250317	114800	8700965	2910	2910	2910	2910	0
430	20250317	114700	8700965	2910	2910	2910	2910	0
431	20250317	114600	8700965	2910	2910	2910	2910	0
432	20250317	114500	8700965	2910	2910	2910	2910	0
433	20250317	114400	8700965	2910	2910	2910	2910	0
434	20250317	114300	8700965	2910	2910	2910	2910	0
435	20250317	114200	8700965	2910	2915	2915	2910	23
436	20250317	114100	8634025	2935	2935	2935	2935	0
437	20250317	114000	8634025	2935	2935	2935	2935	0
438	20250317	113900	8634025	2935	2935	2935	2935	0
439	20250317	113800	8634025	2935	2935	2935	2935	0
440	20250317	113700	8634025	2935	2935	2935	2935	0
441	20250317	113600	8634025	2935	2935	2935	2935	0
442	20250317	113500	8634025	2935	2935	2935	2935	0
443	20250317	113400	8634025	2935	2935	2935	2935	0
444	20250317	113300	8634025	2935	2935	2935	2935	0
445	20250317	113200	8634025	2935	2935	2935	2935	0
446	20250317	113100	8634025	2935	2935	2935	2935	0
447	20250317	113000	8634025	2935	2935	2935	2935	0
448	20250317	112900	8634025	2935	2935	2935	2935	0
449	20250317	112800	8634025	2935	2935	2935	2935	0
450	20250317	112700	8634025	2935	2935	2935	2935	0
451	20250317	112600	8634025	2935	2935	2935	2935	0
452	20250317	112500	8634025	2935	2935	2935	2935	0
453	20250317	112400	8634025	2935	2935	2935	2935	0
454	20250317	112300	8634025	2935	2935	2935	2935	0
455	20250317	112200	8634025	2935	2935	2935	2935	0
456	20250317	112100	8634025	2935	2935	2935	2935	0
457	20250317	112000	8634025	2935	2935	2935	2935	0
458	20250317	111900	8634025	2935	2935	2935	2935	0
459	20250317	111800	8634025	2935	2935	2935	2935	0
460	20250317	111700	8634025	2935	2935	2935	2935	0
461	20250317	111600	8634025	2935	2935	2935	2935	0
462	20250317	111500	8634025	2935	2935	2935	2935	0
463	20250317	111400	8634025	2935	2935	2935	2935	0
464	20250317	111300	8634025	2935	2935	2935	2935	0
465	20250317	111200	8634025	2935	2935	2935	2935	0
466	20250317	111100	8634025	2935	2935	2935	2935	0
467	20250317	111000	8634025	2935	2935	2935	2935	0
468	20250317	110900	8634025	2935	2935	2935	2935	0
469	20250317	110800	8634025	2935	2935	2935	2935	1
470	20250317	110700	8631090	2910	2910	2910	2910	0
471	20250317	110600	8631090	2910	2910	2910	2910	0
472	20250317	110500	8631090	2910	2925	2925	2910	278
473	20250317	110400	7820835	2930	2930	2930	2930	0
474	20250317	110300	7820835	2930	2930	2930	2930	22
475	20250317	110200	7756375	2940	2940	2940	2940	0
476	20250317	110100	7756375	2940	2940	2940	2940	0
477	20250317	110000	7756375	2940	2940	2940	2940	0
478	20250317	105900	7756375	2940	2940	2940	2940	0
479	20250317	105800	7756375	2940	2940	2940	2940	0
480	20250317	105700	7756375	2940	2940	2940	2940	0
481	20250317	105600	7756375	2940	2940	2940	2940	0
482	20250317	105500	7756375	2940	2940	2940	2940	0
483	20250317	105400	7756375	2940	2940	2940	2940	0
484	20250317	105300	7756375	2940	2940	2940	2940	0
485	20250317	105200	7756375	2940	2940	2940	2940	0
486	20250317	105100	7756375	2940	2940	2940	2940	0
487	20250317	105000	7756375	2940	2940	2940	2940	0
488	20250317	104900	7756375	2940	2940	2940	2940	0
489	20250317	104800	7756375	2940	2940	2940	2940	0
490	20250317	104700	7756375	2940	2940	2940	2940	100
491	20250317	104600	7462375	2940	2940	2940	2940	0
492	20250317	104500	7462375	2940	2940	2940	2940	0
493	20250317	104400	7462375	2940	2940	2940	2940	0
494	20250317	104300	7462375	2940	2940	2940	2940	0
495	20250317	104200	7462375	2940	2940	2940	2940	0
496	20250317	104100	7462375	2940	2940	2940	2940	0
497	20250317	104000	7462375	2940	2940	2940	2940	0
498	20250317	103900	7462375	2940	2940	2940	2940	0
499	20250317	103800	7462375	2940	2940	2940	2940	0
500	20250317	103700	7462375	2940	2940	2940	2940	0
501	20250317	103600	7462375	2940	2940	2940	2940	0
502	20250317	103500	7462375	2940	2940	2940	2940	0
503	20250317	103400	7462375	2940	2940	2940	2940	0
504	20250317	103300	7462375	2940	2940	2940	2940	0
505	20250317	103200	7462375	2940	2940	2940	2940	0
506	20250317	103100	7462375	2940	2940	2940	2940	0
507	20250317	103000	7462375	2940	2940	2940	2940	0
508	20250317	102900	7462375	2940	2940	2940	2940	0
509	20250317	102800	7462375	2940	2940	2940	2940	0
510	20250317	102700	7462375	2940	2940	2940	2940	0
511	20250317	102600	7462375	2940	2940	2940	2940	0
512	20250317	102500	7462375	2940	2940	2940	2940	0
513	20250317	102400	7462375	2940	2940	2940	2940	0
514	20250317	102300	7462375	2940	2940	2940	2940	0
515	20250317	102200	7462375	2940	2940	2940	2940	0
516	20250317	102100	7462375	2940	2940	2940	2940	0
517	20250317	102000	7462375	2940	2940	2940	2940	0
518	20250317	101900	7462375	2940	2940	2940	2940	0
519	20250317	101800	7462375	2940	2940	2940	2940	0
520	20250317	101700	7462375	2940	2940	2940	2940	0
521	20250317	101600	7462375	2940	2940	2940	2940	0
522	20250317	101500	7462375	2940	2940	2940	2940	0
523	20250317	101400	7462375	2940	2940	2940	2940	0
524	20250317	101300	7462375	2940	2940	2940	2940	0
525	20250317	101200	7462375	2940	2940	2940	2940	0
526	20250317	101100	7462375	2940	2940	2940	2940	0
527	20250317	101000	7462375	2940	2940	2940	2940	0
528	20250317	100900	7462375	2940	2940	2940	2940	0
529	20250317	100800	7462375	2940	2940	2940	2940	3
530	20250317	100700	7453555	2940	2940	2940	2940	8
531	20250317	100600	7430035	2940	2940	2940	2940	0
532	20250317	100500	7430035	2940	2940	2940	2940	0
533	20250317	100400	7430035	2940	2940	2940	2940	0
534	20250317	100300	7430035	2940	2940	2940	2940	1
535	20250317	100200	7427095	2930	2930	2930	2930	0
536	20250317	100100	7427095	2930	2930	2930	2930	0
537	20250317	100000	7427095	2930	2930	2930	2930	0
538	20250317	095900	7427095	2930	2930	2930	2930	0
539	20250317	095800	7427095	2930	2930	2930	2930	0
540	20250317	095700	7427095	2930	2930	2930	2930	0
541	20250317	095600	7427095	2930	2930	2930	2930	0
542	20250317	095500	7427095	2930	2930	2930	2930	65
543	20250317	095400	7236645	2920	2920	2920	2920	0
544	20250317	095300	7236645	2920	2920	2920	2920	0
545	20250317	095200	7236645	2920	2920	2920	2920	22
546	20250317	095100	7172405	2945	2945	2945	2945	0
547	20250317	095000	7172405	2945	2945	2945	2945	200
548	20250317	094900	6583405	2945	2945	2945	2945	0
549	20250317	094800	6583405	2945	2945	2945	2945	1
550	20250317	094700	6580460	2915	2915	2915	2915	0
551	20250317	094600	6580460	2915	2915	2915	2915	0
552	20250317	094500	6580460	2915	2915	2915	2915	0
553	20250317	094400	6580460	2915	2915	2915	2915	0
554	20250317	094300	6580460	2915	2915	2915	2915	0
555	20250317	094200	6580460	2915	2915	2915	2915	1
556	20250317	094100	6577545	2945	2945	2945	2945	0
557	20250317	094000	6577545	2945	2945	2945	2945	0
558	20250317	093900	6577545	2945	2945	2945	2945	0
559	20250317	093800	6577545	2945	2910	2945	2910	2
560	20250317	093700	6571690	2910	2910	2910	2910	1
561	20250317	093600	6568780	2930	2930	2930	2930	998
562	20250317	093500	3644640	2930	2930	2930	2930	447
563	20250317	093400	2334930	2930	2930	2930	2930	1
564	20250317	093300	2332000	2930	2930	2930	2930	0
565	20250317	093200	2332000	2930	2930	2930	2930	0
566	20250317	093100	2332000	2930	2930	2930	2930	500
567	20250317	093000	867000	2930	2930	2930	2930	0
568	20250317	092900	867000	2930	2930	2930	2930	0
569	20250317	092800	867000	2930	2930	2930	2930	0
570	20250317	092700	867000	2930	2930	2930	2930	0
571	20250317	092600	867000	2930	2930	2930	2930	0
572	20250317	092500	867000	2930	2930	2930	2930	0
573	20250317	092400	867000	2930	2930	2930	2930	0
574	20250317	092300	867000	2930	2930	2930	2930	0
575	20250317	092200	867000	2930	2930	2930	2930	0
576	20250317	092100	867000	2930	2930	2930	2930	0
577	20250317	092000	867000	2930	2930	2930	2930	1
578	20250317	091900	864070	2930	2930	2930	2930	0
579	20250317	091800	864070	2930	2930	2930	2930	0
580	20250317	091700	864070	2930	2930	2930	2930	0
581	20250317	091600	864070	2930	2930	2930	2930	0
582	20250317	091500	864070	2930	2930	2930	2930	0
583	20250317	091400	864070	2930	2930	2930	2930	0
584	20250317	091300	864070	2930	2930	2930	2930	0
585	20250317	091200	864070	2930	2930	2930	2930	0
586	20250317	091100	864070	2930	2930	2930	2930	0
587	20250317	091000	864070	2930	2930	2930	2930	42
588	20250317	090900	741010	2900	2900	2900	2900	0
589	20250317	090800	741010	2900	2905	2905	2900	10
590	20250317	090700	712005	2930	2930	2930	2930	0
591	20250317	090600	712005	2930	2930	2930	2930	0
592	20250317	090500	712005	2930	2930	2930	2930	116
593	20250317	090400	372125	2930	2930	2930	2930	0
594	20250317	090300	372125	2930	2930	2930	2930	55
595	20250317	090200	210975	2945	2945	2945	2945	0
596	20250317	090100	210975	2945	2945	2945	2945	0
597	20250317	090000	210975	2945	2930	2945	2930	72