KissMeData/229500/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	205600	14249010	5180	5180	5180	5180	10
3	20250305	205500	14249010	5180	5180	5180	5180	0
4	20250305	205400	14249010	5180	5180	5180	5180	0
5	20250305	205300	14249010	5180	5180	5180	5180	0
6	20250305	205200	14249010	5180	5180	5180	5180	0
7	20250305	205100	14249010	5180	5180	5180	5180	0
8	20250305	205000	14249010	5180	5180	5180	5180	0
9	20250305	204900	14249010	5180	5180	5180	5180	0
10	20250305	204800	14249010	5180	5180	5180	5180	0
11	20250305	204700	14249010	5180	5180	5180	5180	0
12	20250305	204600	14249010	5180	5180	5180	5180	0
13	20250305	204500	14249010	5180	5180	5180	5180	0
14	20250305	204400	14249010	5180	5180	5180	5180	0
15	20250305	204300	14249010	5180	5180	5180	5180	0
16	20250305	204200	14249010	5180	5180	5180	5180	0
17	20250305	204100	14249010	5180	5180	5180	5180	0
18	20250305	204000	14249010	5180	5180	5180	5180	0
19	20250305	203900	14249010	5180	5180	5180	5180	0
20	20250305	203800	14249010	5180	5180	5180	5180	0
21	20250305	203700	14249010	5180	5180	5180	5180	0
22	20250305	203600	14249010	5180	5180	5180	5180	0
23	20250305	203500	14249010	5180	5180	5180	5180	0
24	20250305	203400	14249010	5180	5180	5180	5180	0
25	20250305	203300	14249010	5180	5180	5180	5180	0
26	20250305	203200	14249010	5180	5180	5180	5180	0
27	20250305	203100	14249010	5180	5180	5180	5180	0
28	20250305	203000	14249010	5180	5180	5180	5180	0
29	20250305	202900	14249010	5180	5180	5180	5180	0
30	20250305	202800	14249010	5180	5180	5180	5180	0
31	20250305	202700	14249010	5180	5180	5180	5180	0
32	20250305	202600	14249010	5180	5180	5180	5180	10
33	20250305	202500	14249010	5180	5180	5180	5180	0
34	20250305	202400	14249010	5180	5180	5180	5180	0
35	20250305	202300	14249010	5180	5180	5180	5180	0
36	20250305	202200	14249010	5180	5180	5180	5180	0
37	20250305	202100	14249010	5180	5180	5180	5180	0
38	20250305	202000	14249010	5180	5180	5180	5180	0
39	20250305	201900	14249010	5180	5180	5180	5180	0
40	20250305	201800	14249010	5180	5180	5180	5180	0
41	20250305	201700	14249010	5180	5180	5180	5180	0
42	20250305	201600	14249010	5180	5180	5180	5180	0
43	20250305	201500	14249010	5180	5180	5180	5180	0
44	20250305	201400	14249010	5180	5180	5180	5180	0
45	20250305	201300	14249010	5180	5180	5180	5180	0
46	20250305	201200	14249010	5180	5180	5180	5180	0
47	20250305	201100	14249010	5180	5180	5180	5180	0
48	20250305	201000	14249010	5180	5180	5180	5180	0
49	20250305	200900	14249010	5180	5180	5180	5180	0
50	20250305	200800	14249010	5180	5180	5180	5180	0
51	20250305	200700	14249010	5180	5180	5180	5180	0
52	20250305	200600	14249010	5180	5180	5180	5180	0
53	20250305	200500	14249010	5180	5180	5180	5180	0
54	20250305	200400	14249010	5180	5180	5180	5180	0
55	20250305	200300	14249010	5180	5180	5180	5180	0
56	20250305	200200	14249010	5180	5180	5180	5180	0
57	20250305	200100	14249010	5180	5180	5180	5180	0
58	20250305	200000	14249010	5180	5180	5180	5180	0
59	20250305	195900	14249010	5180	5180	5180	5180	0
60	20250305	195800	14249010	5180	5180	5180	5180	0
61	20250305	195700	14249010	5180	5180	5180	5180	0
62	20250305	195600	14249010	5180	5180	5180	5180	10
63	20250305	195500	14249010	5180	5180	5180	5180	0
64	20250305	195400	14249010	5180	5180	5180	5180	0
65	20250305	195300	14249010	5180	5180	5180	5180	0
66	20250305	195200	14249010	5180	5180	5180	5180	0
67	20250305	195100	14249010	5180	5180	5180	5180	0
68	20250305	195000	14249010	5180	5180	5180	5180	0
69	20250305	194900	14249010	5180	5180	5180	5180	0
70	20250305	194800	14249010	5180	5180	5180	5180	0
71	20250305	194700	14249010	5180	5180	5180	5180	0
72	20250305	194600	14249010	5180	5180	5180	5180	0
73	20250305	194500	14249010	5180	5180	5180	5180	0
74	20250305	194400	14249010	5180	5180	5180	5180	0
75	20250305	194300	14249010	5180	5180	5180	5180	0
76	20250305	194200	14249010	5180	5180	5180	5180	0
77	20250305	194100	14249010	5180	5180	5180	5180	0
78	20250305	194000	14249010	5180	5180	5180	5180	0
79	20250305	193900	14249010	5180	5180	5180	5180	0
80	20250305	193800	14249010	5180	5180	5180	5180	0
81	20250305	193700	14249010	5180	5180	5180	5180	0
82	20250305	193600	14249010	5180	5180	5180	5180	0
83	20250305	193500	14249010	5180	5180	5180	5180	0
84	20250305	193400	14249010	5180	5180	5180	5180	0
85	20250305	193300	14249010	5180	5180	5180	5180	0
86	20250305	193200	14249010	5180	5180	5180	5180	0
87	20250305	193100	14249010	5180	5180	5180	5180	0
88	20250305	193000	14249010	5180	5180	5180	5180	0
89	20250305	192900	14249010	5180	5180	5180	5180	0
90	20250305	192800	14249010	5180	5180	5180	5180	0
91	20250305	192700	14249010	5180	5180	5180	5180	0
92	20250305	192600	14249010	5180	5180	5180	5180	10
93	20250305	192500	14249010	5180	5180	5180	5180	0
94	20250305	192400	14249010	5180	5180	5180	5180	0
95	20250305	192300	14249010	5180	5180	5180	5180	0
96	20250305	192200	14249010	5180	5180	5180	5180	0
97	20250305	192100	14249010	5180	5180	5180	5180	0
98	20250305	192000	14249010	5180	5180	5180	5180	0
99	20250305	191900	14249010	5180	5180	5180	5180	0
100	20250305	191800	14249010	5180	5180	5180	5180	0
101	20250305	191700	14249010	5180	5180	5180	5180	0
102	20250305	191600	14249010	5180	5180	5180	5180	0
103	20250305	191500	14249010	5180	5180	5180	5180	0
104	20250305	191400	14249010	5180	5180	5180	5180	0
105	20250305	191300	14249010	5180	5180	5180	5180	0
106	20250305	191200	14249010	5180	5180	5180	5180	0
107	20250305	191100	14249010	5180	5180	5180	5180	0
108	20250305	191000	14249010	5180	5180	5180	5180	0
109	20250305	190900	14249010	5180	5180	5180	5180	0
110	20250305	190800	14249010	5180	5180	5180	5180	0
111	20250305	190700	14249010	5180	5180	5180	5180	0
112	20250305	190600	14249010	5180	5180	5180	5180	0
113	20250305	190500	14249010	5180	5180	5180	5180	0
114	20250305	190400	14249010	5180	5180	5180	5180	0
115	20250305	190300	14249010	5180	5180	5180	5180	0
116	20250305	190200	14249010	5180	5180	5180	5180	0
117	20250305	190100	14249010	5180	5180	5180	5180	0
118	20250305	190000	14249010	5180	5180	5180	5180	0
119	20250305	185900	14249010	5180	5180	5180	5180	0
120	20250305	185800	14249010	5180	5180	5180	5180	0
121	20250305	185700	14249010	5180	5180	5180	5180	0
122	20250305	185600	14249010	5180	5180	5180	5180	10
123	20250305	185500	14249010	5180	5180	5180	5180	0
124	20250305	185400	14249010	5180	5180	5180	5180	0
125	20250305	185300	14249010	5180	5180	5180	5180	0
126	20250305	185200	14249010	5180	5180	5180	5180	0
127	20250305	185100	14249010	5180	5180	5180	5180	0
128	20250305	185000	14249010	5180	5180	5180	5180	0
129	20250305	184900	14249010	5180	5180	5180	5180	0
130	20250305	184800	14249010	5180	5180	5180	5180	0
131	20250305	184700	14249010	5180	5180	5180	5180	0
132	20250305	184600	14249010	5180	5180	5180	5180	0
133	20250305	184500	14249010	5180	5180	5180	5180	0
134	20250305	184400	14249010	5180	5180	5180	5180	0
135	20250305	184300	14249010	5180	5180	5180	5180	0
136	20250305	184200	14249010	5180	5180	5180	5180	0
137	20250305	184100	14249010	5180	5180	5180	5180	0
138	20250305	184000	14249010	5180	5180	5180	5180	0
139	20250305	183900	14249010	5180	5180	5180	5180	0
140	20250305	183800	14249010	5180	5180	5180	5180	0
141	20250305	183700	14249010	5180	5180	5180	5180	0
142	20250305	183600	14249010	5180	5180	5180	5180	0
143	20250305	183500	14249010	5180	5180	5180	5180	0
144	20250305	183400	14249010	5180	5180	5180	5180	0
145	20250305	183300	14249010	5180	5180	5180	5180	0
146	20250305	183200	14249010	5180	5180	5180	5180	0
147	20250305	183100	14249010	5180	5180	5180	5180	0
148	20250305	183000	14249010	5180	5180	5180	5180	0
149	20250305	182900	14249010	5180	5180	5180	5180	0
150	20250305	182800	14249010	5180	5180	5180	5180	0
151	20250305	182700	14249010	5180	5180	5180	5180	0
152	20250305	182600	14249010	5180	5180	5180	5180	10
153	20250305	182500	14249010	5180	5180	5180	5180	0
154	20250305	182400	14249010	5180	5180	5180	5180	0
155	20250305	182300	14249010	5180	5180	5180	5180	0
156	20250305	182200	14249010	5180	5180	5180	5180	0
157	20250305	182100	14249010	5180	5180	5180	5180	0
158	20250305	182000	14249010	5180	5180	5180	5180	0
159	20250305	181900	14249010	5180	5180	5180	5180	0
160	20250305	181800	14249010	5180	5180	5180	5180	0
161	20250305	181700	14249010	5180	5180	5180	5180	0
162	20250305	181600	14249010	5180	5180	5180	5180	0
163	20250305	181500	14249010	5180	5180	5180	5180	0
164	20250305	181400	14249010	5180	5180	5180	5180	0
165	20250305	181300	14249010	5180	5180	5180	5180	0
166	20250305	181200	14249010	5180	5180	5180	5180	0
167	20250305	181100	14249010	5180	5180	5180	5180	0
168	20250305	181000	14249010	5180	5180	5180	5180	0
169	20250305	180900	14249010	5180	5180	5180	5180	0
170	20250305	180800	14249010	5180	5180	5180	5180	0
171	20250305	180700	14249010	5180	5180	5180	5180	0
172	20250305	180600	14249010	5180	5180	5180	5180	0
173	20250305	180500	14249010	5180	5180	5180	5180	0
174	20250305	180400	14249010	5180	5180	5180	5180	0
175	20250305	180300	14249010	5180	5180	5180	5180	0
176	20250305	180200	14249010	5180	5180	5180	5180	0
177	20250305	180100	14249010	5180	5180	5180	5180	0
178	20250305	180000	14249010	5180	5180	5180	5180	0
179	20250305	175900	14249010	5180	5180	5180	5180	0
180	20250305	175800	14249010	5180	5180	5180	5180	0
181	20250305	175700	14249010	5180	5180	5180	5180	0
182	20250305	175600	14249010	5180	5180	5180	5180	10
183	20250305	175500	14249010	5180	5180	5180	5180	0
184	20250305	175400	14249010	5180	5180	5180	5180	0
185	20250305	175300	14249010	5180	5180	5180	5180	0
186	20250305	175200	14249010	5180	5180	5180	5180	0
187	20250305	175100	14249010	5180	5180	5180	5180	0
188	20250305	175000	14249010	5180	5180	5180	5180	0
189	20250305	174900	14249010	5180	5180	5180	5180	0
190	20250305	174800	14249010	5180	5180	5180	5180	0
191	20250305	174700	14249010	5180	5180	5180	5180	0
192	20250305	174600	14249010	5180	5180	5180	5180	0
193	20250305	174500	14249010	5180	5180	5180	5180	0
194	20250305	174400	14249010	5180	5180	5180	5180	0
195	20250305	174300	14249010	5180	5180	5180	5180	0
196	20250305	174200	14249010	5180	5180	5180	5180	0
197	20250305	174100	14249010	5180	5180	5180	5180	0
198	20250305	174000	14249010	5180	5180	5180	5180	0
199	20250305	173900	14249010	5180	5180	5180	5180	0
200	20250305	173800	14249010	5180	5180	5180	5180	0
201	20250305	173700	14249010	5180	5180	5180	5180	0
202	20250305	173600	14249010	5180	5180	5180	5180	0
203	20250305	173500	14249010	5180	5180	5180	5180	0
204	20250305	173400	14249010	5180	5180	5180	5180	0
205	20250305	173300	14249010	5180	5180	5180	5180	0
206	20250305	173200	14249010	5180	5180	5180	5180	0
207	20250305	173100	14249010	5180	5180	5180	5180	0
208	20250305	173000	14249010	5180	5180	5180	5180	0
209	20250305	172900	14249010	5180	5180	5180	5180	0
210	20250305	172800	14249010	5180	5180	5180	5180	0
211	20250305	172700	14249010	5180	5180	5180	5180	0
212	20250305	172600	14249010	5180	5180	5180	5180	10
213	20250305	172500	14249010	5180	5180	5180	5180	0
214	20250305	172400	14249010	5180	5180	5180	5180	0
215	20250305	172300	14249010	5180	5180	5180	5180	0
216	20250305	172200	14249010	5180	5180	5180	5180	0
217	20250305	172100	14249010	5180	5180	5180	5180	0
218	20250305	172000	14249010	5180	5180	5180	5180	0
219	20250305	171900	14249010	5180	5180	5180	5180	0
220	20250305	171800	14249010	5180	5180	5180	5180	0
221	20250305	171700	14249010	5180	5180	5180	5180	0
222	20250305	171600	14249010	5180	5180	5180	5180	0
223	20250305	171500	14249010	5180	5180	5180	5180	0
224	20250305	171400	14249010	5180	5180	5180	5180	0
225	20250305	171300	14249010	5180	5180	5180	5180	0
226	20250305	171200	14249010	5180	5180	5180	5180	0
227	20250305	171100	14249010	5180	5180	5180	5180	0
228	20250305	171000	14249010	5180	5180	5180	5180	0
229	20250305	170900	14249010	5180	5180	5180	5180	0
230	20250305	170800	14249010	5180	5180	5180	5180	0
231	20250305	170700	14249010	5180	5180	5180	5180	0
232	20250305	170600	14249010	5180	5180	5180	5180	0
233	20250305	170500	14249010	5180	5180	5180	5180	0
234	20250305	170400	14249010	5180	5180	5180	5180	0
235	20250305	170300	14249010	5180	5180	5180	5180	0
236	20250305	170200	14249010	5180	5180	5180	5180	0
237	20250305	170100	14249010	5180	5180	5180	5180	0
238	20250305	170000	14249010	5180	5180	5180	5180	0
239	20250305	165900	14249010	5180	5180	5180	5180	0
240	20250305	165800	14249010	5180	5180	5180	5180	0
241	20250305	165700	14249010	5180	5180	5180	5180	0
242	20250305	165600	14249010	5180	5180	5180	5180	10
243	20250305	165500	14249010	5180	5180	5180	5180	0
244	20250305	165400	14249010	5180	5180	5180	5180	0
245	20250305	165300	14249010	5180	5180	5180	5180	0
246	20250305	165200	14249010	5180	5180	5180	5180	0
247	20250305	165100	14249010	5180	5180	5180	5180	0
248	20250305	165000	14249010	5180	5180	5180	5180	0
249	20250305	164900	14249010	5180	5180	5180	5180	0
250	20250305	164800	14249010	5180	5180	5180	5180	0
251	20250305	164700	14249010	5180	5180	5180	5180	0
252	20250305	164600	14249010	5180	5180	5180	5180	0
253	20250305	164500	14249010	5180	5180	5180	5180	0
254	20250305	164400	14249010	5180	5180	5180	5180	0
255	20250305	164300	14249010	5180	5180	5180	5180	0
256	20250305	164200	14249010	5180	5180	5180	5180	0
257	20250305	164100	14249010	5180	5180	5180	5180	0
258	20250305	164000	14249010	5180	5180	5180	5180	0
259	20250305	163900	14249010	5180	5180	5180	5180	0
260	20250305	163800	14249010	5180	5180	5180	5180	0
261	20250305	163700	14249010	5180	5180	5180	5180	0
262	20250305	163600	14249010	5180	5180	5180	5180	0
263	20250305	163500	14249010	5180	5180	5180	5180	0
264	20250305	163400	14249010	5180	5180	5180	5180	0
265	20250305	163300	14249010	5180	5180	5180	5180	0
266	20250305	163200	14249010	5180	5180	5180	5180	0
267	20250305	163100	14249010	5180	5180	5180	5180	0
268	20250305	163000	14249010	5180	5180	5180	5180	0
269	20250305	162900	14249010	5180	5180	5180	5180	0
270	20250305	162800	14249010	5180	5180	5180	5180	0
271	20250305	162700	14249010	5180	5180	5180	5180	0
272	20250305	162600	14249010	5180	5180	5180	5180	10
273	20250305	162500	14249010	5180	5180	5180	5180	0
274	20250305	162400	14249010	5180	5180	5180	5180	0
275	20250305	162300	14249010	5180	5180	5180	5180	0
276	20250305	162200	14249010	5180	5180	5180	5180	0
277	20250305	162100	14249010	5180	5180	5180	5180	0
278	20250305	162000	14249010	5180	5180	5180	5180	0
279	20250305	161900	14249010	5180	5180	5180	5180	0
280	20250305	161800	14249010	5180	5180	5180	5180	0
281	20250305	161700	14249010	5180	5180	5180	5180	0
282	20250305	161600	14249010	5180	5180	5180	5180	0
283	20250305	161500	14249010	5180	5180	5180	5180	0
284	20250305	161400	14249010	5180	5180	5180	5180	0
285	20250305	161300	14249010	5180	5180	5180	5180	0
286	20250305	161200	14249010	5180	5180	5180	5180	0
287	20250305	161100	14249010	5180	5180	5180	5180	0
288	20250305	161000	14249010	5180	5180	5180	5180	0
289	20250305	160900	14249010	5180	5180	5180	5180	0
290	20250305	160800	14249010	5180	5180	5180	5180	0
291	20250305	160700	14249010	5180	5180	5180	5180	0
292	20250305	160600	14249010	5180	5180	5180	5180	0
293	20250305	160500	14249010	5180	5180	5180	5180	0
294	20250305	160400	14249010	5180	5180	5180	5180	0
295	20250305	160300	14249010	5180	5180	5180	5180	0
296	20250305	160200	14249010	5180	5180	5180	5180	0
297	20250305	160100	14249010	5180	5180	5180	5180	0
298	20250305	160000	14249010	5180	5180	5180	5180	0
299	20250305	155900	14249010	5180	5180	5180	5180	0
300	20250305	155800	14249010	5180	5180	5180	5180	0
301	20250305	155700	14249010	5180	5180	5180	5180	0
302	20250305	155600	14249010	5180	5180	5180	5180	10
303	20250305	155500	14249010	5180	5180	5180	5180	0
304	20250305	155400	14249010	5180	5180	5180	5180	0
305	20250305	155300	14249010	5180	5180	5180	5180	0
306	20250305	155200	14249010	5180	5180	5180	5180	0
307	20250305	155100	14249010	5180	5180	5180	5180	0
308	20250305	155000	14249010	5180	5180	5180	5180	0
309	20250305	154900	14249010	5180	5180	5180	5180	0
310	20250305	154800	14249010	5180	5180	5180	5180	0
311	20250305	154700	14249010	5180	5180	5180	5180	0
312	20250305	154600	14249010	5180	5180	5180	5180	0
313	20250305	154500	14249010	5180	5180	5180	5180	0
314	20250305	154400	14249010	5180	5180	5180	5180	0
315	20250305	154300	14249010	5180	5180	5180	5180	0
316	20250305	154200	14249010	5180	5180	5180	5180	0
317	20250305	154100	14249010	5180	5180	5180	5180	0
318	20250305	154000	14249010	5180	5180	5180	5180	0
319	20250305	153900	14249010	5180	5180	5180	5180	0
320	20250305	153800	14249010	5180	5180	5180	5180	0
321	20250305	153700	14249010	5180	5180	5180	5180	0
322	20250305	153600	14249010	5180	5180	5180	5180	0
323	20250305	153500	14249010	5180	5180	5180	5180	0
324	20250305	153400	14249010	5180	5180	5180	5180	0
325	20250305	153300	14249010	5180	5180	5180	5180	0
326	20250305	153200	14249010	5180	5180	5180	5180	0
327	20250305	153100	14249010	5180	5180	5180	5180	0
328	20250305	153000	14249010	5180	5180	5180	5180	10
329	20250305	152900	14197210	5300	5300	5300	5300	0
330	20250305	152800	14197210	5300	5300	5300	5300	0
331	20250305	152700	14197210	5300	5300	5300	5300	0
332	20250305	152600	14197210	5300	5300	5300	5300	0
333	20250305	152500	14197210	5300	5300	5300	5300	0
334	20250305	152400	14197210	5300	5300	5300	5300	0
335	20250305	152300	14197210	5300	5300	5300	5300	0
336	20250305	152200	14197210	5300	5300	5300	5300	0
337	20250305	152100	14197210	5300	5300	5300	5300	0
338	20250305	152000	14197210	5300	5300	5300	5300	0
339	20250305	151900	14197210	5300	5300	5300	5300	0
340	20250305	151800	14197210	5300	5300	5300	5300	0
341	20250305	151700	14197210	5300	5300	5300	5300	0
342	20250305	151600	14197210	5300	5300	5300	5300	0
343	20250305	151500	14197210	5300	5300	5300	5300	0
344	20250305	151400	14197210	5300	5300	5300	5300	0
345	20250305	151300	14197210	5300	5300	5300	5300	0
346	20250305	151200	14197210	5300	5300	5300	5300	0
347	20250305	151100	14197210	5300	5300	5300	5300	0
348	20250305	151000	14197210	5300	5300	5300	5300	0
349	20250305	150900	14197210	5300	5300	5300	5300	0
350	20250305	150800	14197210	5300	5300	5300	5300	0
351	20250305	150700	14197210	5300	5300	5300	5300	0
352	20250305	150600	14197210	5300	5280	5300	5280	150
353	20250305	150500	13404270	5300	5300	5300	5300	0
354	20250305	150400	13404270	5300	5300	5300	5300	0
355	20250305	150300	13404270	5300	5300	5300	5300	0
356	20250305	150200	13404270	5300	5300	5300	5300	0
357	20250305	150100	13404270	5300	5300	5300	5300	0
358	20250305	150000	13404270	5300	5300	5300	5300	0
359	20250305	145900	13404270	5300	5300	5300	5300	0
360	20250305	145800	13404270	5300	5300	5300	5300	0
361	20250305	145700	13404270	5300	5300	5300	5300	0
362	20250305	145600	13404270	5300	5300	5300	5300	0
363	20250305	145500	13404270	5300	5300	5300	5300	0
364	20250305	145400	13404270	5300	5300	5300	5300	0
365	20250305	145300	13404270	5300	5300	5300	5300	0
366	20250305	145200	13404270	5300	5300	5300	5300	0
367	20250305	145100	13404270	5300	5300	5300	5300	0
368	20250305	145000	13404270	5300	5300	5300	5300	0
369	20250305	144900	13404270	5300	5300	5300	5300	0
370	20250305	144800	13404270	5300	5300	5300	5300	0
371	20250305	144700	13404270	5300	5300	5300	5300	0
372	20250305	144600	13404270	5300	5300	5300	5300	0
373	20250305	144500	13404270	5300	5300	5300	5300	0
374	20250305	144400	13404270	5300	5300	5300	5300	0
375	20250305	144300	13404270	5300	5300	5300	5300	0
376	20250305	144200	13404270	5300	5300	5300	5300	0
377	20250305	144100	13404270	5300	5300	5300	5300	0
378	20250305	144000	13404270	5300	5300	5300	5300	0
379	20250305	143900	13404270	5300	5300	5300	5300	0
380	20250305	143800	13404270	5300	5300	5300	5300	0
381	20250305	143700	13404270	5300	5300	5300	5300	0
382	20250305	143600	13404270	5300	5300	5300	5300	0
383	20250305	143500	13404270	5300	5300	5300	5300	0
384	20250305	143400	13404270	5300	5300	5300	5300	0
385	20250305	143300	13404270	5300	5300	5300	5300	0
386	20250305	143200	13404270	5300	5300	5300	5300	0
387	20250305	143100	13404270	5300	5300	5300	5300	0
388	20250305	143000	13404270	5300	5300	5300	5300	0
389	20250305	142900	13404270	5300	5300	5300	5300	0
390	20250305	142800	13404270	5300	5300	5300	5300	0
391	20250305	142700	13404270	5300	5300	5300	5300	0
392	20250305	142600	13404270	5300	5300	5300	5300	0
393	20250305	142500	13404270	5300	5300	5300	5300	0
394	20250305	142400	13404270	5300	5300	5300	5300	0
395	20250305	142300	13404270	5300	5300	5300	5300	0
396	20250305	142200	13404270	5300	5300	5300	5300	0
397	20250305	142100	13404270	5300	5300	5300	5300	0
398	20250305	142000	13404270	5300	5300	5300	5300	0
399	20250305	141900	13404270	5300	5300	5300	5300	0
400	20250305	141800	13404270	5300	5300	5300	5300	0
401	20250305	141700	13404270	5300	5300	5300	5300	0
402	20250305	141600	13404270	5300	5300	5300	5300	0
403	20250305	141500	13404270	5300	5300	5300	5300	0
404	20250305	141400	13404270	5300	5300	5300	5300	0
405	20250305	141300	13404270	5300	5300	5300	5300	0
406	20250305	141200	13404270	5300	5300	5300	5300	0
407	20250305	141100	13404270	5300	5300	5300	5300	0
408	20250305	141000	13404270	5300	5300	5300	5300	0
409	20250305	140900	13404270	5300	5300	5300	5300	0
410	20250305	140800	13404270	5300	5300	5300	5300	0
411	20250305	140700	13404270	5300	5300	5300	5300	0
412	20250305	140600	13404270	5300	5300	5300	5300	0
413	20250305	140500	13404270	5300	5300	5300	5300	0
414	20250305	140400	13404270	5300	5300	5300	5300	0
415	20250305	140300	13404270	5300	5300	5300	5300	0
416	20250305	140200	13404270	5300	5300	5300	5300	0
417	20250305	140100	13404270	5300	5300	5300	5300	0
418	20250305	140000	13404270	5300	5300	5300	5300	0
419	20250305	135900	13404270	5300	5300	5300	5300	0
420	20250305	135800	13404270	5300	5300	5300	5300	0
421	20250305	135700	13404270	5300	5300	5300	5300	0
422	20250305	135600	13404270	5300	5300	5300	5300	0
423	20250305	135500	13404270	5300	5300	5300	5300	0
424	20250305	135400	13404270	5300	5300	5300	5300	0
425	20250305	135300	13404270	5300	5300	5300	5300	0
426	20250305	135200	13404270	5300	5300	5300	5300	0
427	20250305	135100	13404270	5300	5300	5300	5300	0
428	20250305	135000	13404270	5300	5300	5300	5300	0
429	20250305	134900	13404270	5300	5300	5300	5300	0
430	20250305	134800	13404270	5300	5300	5300	5300	0
431	20250305	134700	13404270	5300	5300	5300	5300	0
432	20250305	134600	13404270	5300	5300	5300	5300	0
433	20250305	134500	13404270	5300	5300	5300	5300	0
434	20250305	134400	13404270	5300	5300	5300	5300	0
435	20250305	134300	13404270	5300	5300	5300	5300	0
436	20250305	134200	13404270	5300	5300	5300	5300	0
437	20250305	134100	13404270	5300	5300	5300	5300	0
438	20250305	134000	13404270	5300	5300	5300	5300	0
439	20250305	133900	13404270	5300	5300	5300	5300	0
440	20250305	133800	13404270	5300	5300	5300	5300	0
441	20250305	133700	13404270	5300	5300	5300	5300	0
442	20250305	133600	13404270	5300	5300	5300	5300	0
443	20250305	133500	13404270	5300	5300	5300	5300	0
444	20250305	133400	13404270	5300	5300	5300	5300	0
445	20250305	133300	13404270	5300	5300	5300	5300	0
446	20250305	133200	13404270	5300	5300	5300	5300	0
447	20250305	133100	13404270	5300	5300	5300	5300	0
448	20250305	133000	13404270	5300	5300	5300	5300	0
449	20250305	132900	13404270	5300	5300	5300	5300	0
450	20250305	132800	13404270	5300	5300	5300	5300	0
451	20250305	132700	13404270	5300	5300	5300	5300	0
452	20250305	132600	13404270	5300	5300	5300	5300	0
453	20250305	132500	13404270	5300	5300	5300	5300	0
454	20250305	132400	13404270	5300	5300	5300	5300	0
455	20250305	132300	13404270	5300	5300	5300	5300	0
456	20250305	132200	13404270	5300	5300	5300	5300	0
457	20250305	132100	13404270	5300	5300	5300	5300	0
458	20250305	132000	13404270	5300	5300	5300	5300	0
459	20250305	131900	13404270	5300	5300	5300	5300	0
460	20250305	131800	13404270	5300	5300	5300	5300	8
461	20250305	131700	13361870	5150	5150	5150	5150	0
462	20250305	131600	13361870	5150	5150	5150	5150	0
463	20250305	131500	13361870	5150	5150	5150	5150	0
464	20250305	131400	13361870	5150	5150	5150	5150	0
465	20250305	131300	13361870	5150	5150	5150	5150	0
466	20250305	131200	13361870	5150	5150	5150	5150	0
467	20250305	131100	13361870	5150	5150	5150	5150	0
468	20250305	131000	13361870	5150	5150	5150	5150	0
469	20250305	130900	13361870	5150	5150	5150	5150	0
470	20250305	130800	13361870	5150	5150	5150	5150	0
471	20250305	130700	13361870	5150	5150	5150	5150	0
472	20250305	130600	13361870	5150	5150	5150	5150	0
473	20250305	130500	13361870	5150	5150	5150	5150	0
474	20250305	130400	13361870	5150	5150	5150	5150	0
475	20250305	130300	13361870	5150	5150	5150	5150	0
476	20250305	130200	13361870	5150	5150	5150	5150	0
477	20250305	130100	13361870	5150	5150	5150	5150	0
478	20250305	130000	13361870	5150	5150	5150	5150	0
479	20250305	125900	13361870	5150	5150	5150	5150	0
480	20250305	125800	13361870	5150	5150	5150	5150	0
481	20250305	125700	13361870	5150	5150	5150	5150	0
482	20250305	125600	13361870	5150	5210	5210	5150	100
483	20250305	125500	12842980	5320	5320	5320	5320	0
484	20250305	125400	12842980	5320	5320	5320	5320	0
485	20250305	125300	12842980	5320	5320	5320	5320	0
486	20250305	125200	12842980	5320	5320	5320	5320	0
487	20250305	125100	12842980	5320	5320	5320	5320	0
488	20250305	125000	12842980	5320	5320	5320	5320	0
489	20250305	124900	12842980	5320	5320	5320	5320	0
490	20250305	124800	12842980	5320	5320	5320	5320	0
491	20250305	124700	12842980	5320	5320	5320	5320	0
492	20250305	124600	12842980	5320	5320	5320	5320	0
493	20250305	124500	12842980	5320	5320	5320	5320	0
494	20250305	124400	12842980	5320	5320	5320	5320	0
495	20250305	124300	12842980	5320	5320	5320	5320	0
496	20250305	124200	12842980	5320	5320	5320	5320	0
497	20250305	124100	12842980	5320	5320	5320	5320	0
498	20250305	124000	12842980	5320	5320	5320	5320	0
499	20250305	123900	12842980	5320	5320	5320	5320	0
500	20250305	123800	12842980	5320	5320	5320	5320	0
501	20250305	123700	12842980	5320	5320	5320	5320	0
502	20250305	123600	12842980	5320	5320	5320	5320	0
503	20250305	123500	12842980	5320	5320	5320	5320	0
504	20250305	123400	12842980	5320	5320	5320	5320	0
505	20250305	123300	12842980	5320	5320	5320	5320	0
506	20250305	123200	12842980	5320	5320	5320	5320	0
507	20250305	123100	12842980	5320	5320	5320	5320	0
508	20250305	123000	12842980	5320	5320	5320	5320	0
509	20250305	122900	12842980	5320	5320	5320	5320	0
510	20250305	122800	12842980	5320	5320	5320	5320	0
511	20250305	122700	12842980	5320	5320	5320	5320	0
512	20250305	122600	12842980	5320	5320	5320	5320	0
513	20250305	122500	12842980	5320	5320	5320	5320	0
514	20250305	122400	12842980	5320	5320	5320	5320	0
515	20250305	122300	12842980	5320	5320	5320	5320	0
516	20250305	122200	12842980	5320	5320	5320	5320	0
517	20250305	122100	12842980	5320	5320	5320	5320	0
518	20250305	122000	12842980	5320	5320	5320	5320	0
519	20250305	121900	12842980	5320	5320	5320	5320	0
520	20250305	121800	12842980	5320	5320	5320	5320	0
521	20250305	121700	12842980	5320	5320	5320	5320	0
522	20250305	121600	12842980	5320	5320	5320	5320	0
523	20250305	121500	12842980	5320	5320	5320	5320	0
524	20250305	121400	12842980	5320	5320	5320	5320	0
525	20250305	121300	12842980	5320	5320	5320	5320	0
526	20250305	121200	12842980	5320	5320	5320	5320	0
527	20250305	121100	12842980	5320	5320	5320	5320	0
528	20250305	121000	12842980	5320	5320	5320	5320	0
529	20250305	120900	12842980	5320	5320	5320	5320	0
530	20250305	120800	12842980	5320	5320	5320	5320	0
531	20250305	120700	12842980	5320	5320	5320	5320	0
532	20250305	120600	12842980	5320	5320	5320	5320	0
533	20250305	120500	12842980	5320	5320	5320	5320	0
534	20250305	120400	12842980	5320	5320	5320	5320	0
535	20250305	120300	12842980	5320	5320	5320	5320	0
536	20250305	120200	12842980	5320	5320	5320	5320	0
537	20250305	120100	12842980	5320	5320	5320	5320	0
538	20250305	120000	12842980	5320	5320	5320	5320	0
539	20250305	115900	12842980	5320	5320	5320	5320	0
540	20250305	115800	12842980	5320	5320	5320	5320	0
541	20250305	115700	12842980	5320	5320	5320	5320	0
542	20250305	115600	12842980	5320	5320	5320	5320	0
543	20250305	115500	12842980	5320	5320	5320	5320	0
544	20250305	115400	12842980	5320	5320	5320	5320	0
545	20250305	115300	12842980	5320	5320	5320	5320	0
546	20250305	115200	12842980	5320	5320	5320	5320	0
547	20250305	115100	12842980	5320	5320	5320	5320	0
548	20250305	115000	12842980	5320	5320	5320	5320	0
549	20250305	114900	12842980	5320	5320	5320	5320	0
550	20250305	114800	12842980	5320	5320	5320	5320	0
551	20250305	114700	12842980	5320	5320	5320	5320	0
552	20250305	114600	12842980	5320	5320	5320	5320	0
553	20250305	114500	12842980	5320	5320	5320	5320	0
554	20250305	114400	12842980	5320	5320	5320	5320	0
555	20250305	114300	12842980	5320	5320	5320	5320	0
556	20250305	114200	12842980	5320	5320	5320	5320	0
557	20250305	114100	12842980	5320	5320	5320	5320	0
558	20250305	114000	12842980	5320	5320	5320	5320	0
559	20250305	113900	12842980	5320	5320	5320	5320	0
560	20250305	113800	12842980	5320	5320	5320	5320	0
561	20250305	113700	12842980	5320	5320	5320	5320	0
562	20250305	113600	12842980	5320	5320	5320	5320	0
563	20250305	113500	12842980	5320	5320	5320	5320	0
564	20250305	113400	12842980	5320	5320	5320	5320	0
565	20250305	113300	12842980	5320	5320	5320	5320	0
566	20250305	113200	12842980	5320	5320	5320	5320	0
567	20250305	113100	12842980	5320	5320	5320	5320	0
568	20250305	113000	12842980	5320	5320	5320	5320	0
569	20250305	112900	12842980	5320	5320	5320	5320	0
570	20250305	112800	12842980	5320	5320	5320	5320	0
571	20250305	112700	12842980	5320	5320	5320	5320	0
572	20250305	112600	12842980	5320	5320	5320	5320	0
573	20250305	112500	12842980	5320	5320	5320	5320	0
574	20250305	112400	12842980	5320	5320	5320	5320	0
575	20250305	112300	12842980	5320	5320	5320	5320	0
576	20250305	112200	12842980	5320	5320	5320	5320	0
577	20250305	112100	12842980	5320	5320	5320	5320	0
578	20250305	112000	12842980	5320	5320	5320	5320	0
579	20250305	111900	12842980	5320	5320	5320	5320	0
580	20250305	111800	12842980	5320	5320	5320	5320	0
581	20250305	111700	12842980	5320	5320	5320	5320	0
582	20250305	111600	12842980	5320	5320	5320	5320	0
583	20250305	111500	12842980	5320	5320	5320	5320	0
584	20250305	111400	12842980	5320	5320	5320	5320	0
585	20250305	111300	12842980	5320	5320	5320	5320	0
586	20250305	111200	12842980	5320	5320	5320	5320	0
587	20250305	111100	12842980	5320	5320	5320	5320	0
588	20250305	111000	12842980	5320	5320	5320	5320	0
589	20250305	110900	12842980	5320	5320	5320	5320	0
590	20250305	110800	12842980	5320	5320	5320	5320	0
591	20250305	110700	12842980	5320	5320	5320	5320	0
592	20250305	110600	12842980	5320	5320	5320	5320	0
593	20250305	110500	12842980	5320	5320	5320	5320	0
594	20250305	110400	12842980	5320	5320	5320	5320	0
595	20250305	110300	12842980	5320	5320	5320	5320	0
596	20250305	110200	12842980	5320	5320	5320	5320	0
597	20250305	110100	12842980	5320	5320	5320	5320	0
598	20250305	110000	12842980	5320	5320	5320	5320	0
599	20250305	105900	12842980	5320	5320	5320	5320	0
600	20250305	105800	12842980	5320	5320	5320	5320	0
601	20250305	105700	12842980	5320	5320	5320	5320	0
602	20250305	105600	12842980	5320	5320	5320	5320	0
603	20250305	105500	12842980	5320	5320	5320	5320	0
604	20250305	105400	12842980	5320	5320	5320	5320	0
605	20250305	105300	12842980	5320	5320	5320	5320	0
606	20250305	105200	12842980	5320	5320	5320	5320	0
607	20250305	105100	12842980	5320	5320	5320	5320	0
608	20250305	105000	12842980	5320	5320	5320	5320	0
609	20250305	104900	12842980	5320	5320	5320	5320	0
610	20250305	104800	12842980	5320	5320	5320	5320	0
611	20250305	104700	12842980	5320	5320	5320	5320	0
612	20250305	104600	12842980	5320	5320	5320	5320	1
613	20250305	104500	12837660	5210	5210	5210	5210	0
614	20250305	104400	12837660	5210	5210	5210	5210	0
615	20250305	104300	12837660	5210	5210	5210	5210	0
616	20250305	104200	12837660	5210	5210	5210	5210	0
617	20250305	104100	12837660	5210	5210	5210	5210	0
618	20250305	104000	12837660	5210	5210	5210	5210	150
619	20250305	103900	12056160	5210	5210	5210	5210	0
620	20250305	103800	12056160	5210	5210	5210	5210	0
621	20250305	103700	12056160	5210	5210	5210	5210	0
622	20250305	103600	12056160	5210	5210	5210	5210	0
623	20250305	103500	12056160	5210	5210	5210	5210	0
624	20250305	103400	12056160	5210	5210	5210	5210	0
625	20250305	103300	12056160	5210	5210	5210	5210	0
626	20250305	103200	12056160	5210	5210	5210	5210	0
627	20250305	103100	12056160	5210	5210	5210	5210	0
628	20250305	103000	12056160	5210	5210	5210	5210	0
629	20250305	102900	12056160	5210	5210	5210	5210	0
630	20250305	102800	12056160	5210	5210	5210	5210	0
631	20250305	102700	12056160	5210	5210	5210	5210	0
632	20250305	102600	12056160	5210	5210	5210	5210	0
633	20250305	102500	12056160	5210	5210	5210	5210	0
634	20250305	102400	12056160	5210	5210	5210	5210	1
635	20250305	102300	12050950	5350	5350	5350	5350	0
636	20250305	102200	12050950	5350	5350	5350	5350	0
637	20250305	102100	12050950	5350	5350	5350	5350	0
638	20250305	102000	12050950	5350	5350	5350	5350	0
639	20250305	101900	12050950	5350	5350	5350	5350	0
640	20250305	101800	12050950	5350	5350	5350	5350	0
641	20250305	101700	12050950	5350	5350	5350	5350	0
642	20250305	101600	12050950	5350	5350	5350	5350	0
643	20250305	101500	12050950	5350	5350	5350	5350	0
644	20250305	101400	12050950	5350	5350	5350	5350	0
645	20250305	101300	12050950	5350	5350	5350	5350	0
646	20250305	101200	12050950	5350	5350	5350	5350	0
647	20250305	101100	12050950	5350	5350	5350	5350	0
648	20250305	101000	12050950	5350	5350	5350	5350	0
649	20250305	100900	12050950	5350	5350	5350	5350	0
650	20250305	100800	12050950	5350	5350	5350	5350	0
651	20250305	100700	12050950	5350	5350	5350	5350	0
652	20250305	100600	12050950	5350	5350	5350	5350	0
653	20250305	100500	12050950	5350	5350	5350	5350	0
654	20250305	100400	12050950	5350	5350	5350	5350	0
655	20250305	100300	12050950	5350	5350	5350	5350	0
656	20250305	100200	12050950	5350	5350	5350	5350	0
657	20250305	100100	12050950	5350	5350	5350	5350	0
658	20250305	100000	12050950	5350	5350	5350	5350	0
659	20250305	095900	12050950	5350	5350	5350	5350	0
660	20250305	095800	12050950	5350	5350	5350	5350	250
661	20250305	095700	10713450	5400	5400	5400	5400	0
662	20250305	095600	10713450	5400	5400	5400	5400	0
663	20250305	095500	10713450	5400	5400	5400	5400	0
664	20250305	095400	10713450	5400	5400	5400	5400	0
665	20250305	095300	10713450	5400	5400	5400	5400	0
666	20250305	095200	10713450	5400	5400	5400	5400	0
667	20250305	095100	10713450	5400	5400	5400	5400	0
668	20250305	095000	10713450	5400	5400	5400	5400	0
669	20250305	094900	10713450	5400	5400	5400	5400	0
670	20250305	094800	10713450	5400	5400	5400	5400	0
671	20250305	094700	10713450	5400	5400	5400	5400	0
672	20250305	094600	10713450	5400	5400	5400	5400	0
673	20250305	094500	10713450	5400	5400	5400	5400	0
674	20250305	094400	10713450	5400	5400	5400	5400	0
675	20250305	094300	10713450	5400	5400	5400	5400	0
676	20250305	094200	10713450	5400	5400	5400	5400	0
677	20250305	094100	10713450	5400	5400	5400	5400	0
678	20250305	094000	10713450	5400	5400	5400	5400	0
679	20250305	093900	10713450	5400	5400	5400	5400	0
680	20250305	093800	10713450	5400	5400	5400	5400	0
681	20250305	093700	10713450	5400	5400	5400	5400	0
682	20250305	093600	10713450	5400	5400	5400	5400	0
683	20250305	093500	10713450	5400	5400	5400	5400	0
684	20250305	093400	10713450	5400	5400	5400	5400	0
685	20250305	093300	10713450	5400	5400	5400	5400	0
686	20250305	093200	10713450	5400	5400	5400	5400	0
687	20250305	093100	10713450	5400	5400	5400	5400	0
688	20250305	093000	10713450	5400	5400	5400	5400	0
689	20250305	092900	10713450	5400	5400	5400	5400	0
690	20250305	092800	10713450	5400	5400	5400	5400	0
691	20250305	092700	10713450	5400	5400	5400	5400	0
692	20250305	092600	10713450	5400	5400	5400	5400	0
693	20250305	092500	10713450	5400	5400	5400	5400	0
694	20250305	092400	10713450	5400	5400	5400	5400	0
695	20250305	092300	10713450	5400	5400	5400	5400	0
696	20250305	092200	10713450	5400	5400	5400	5400	0
697	20250305	092100	10713450	5400	5400	5400	5400	0
698	20250305	092000	10713450	5400	5400	5400	5400	0
699	20250305	091900	10713450	5400	5400	5400	5400	0
700	20250305	091800	10713450	5400	5400	5400	5400	0
701	20250305	091700	10713450	5400	5400	5400	5400	0
702	20250305	091600	10713450	5400	5400	5400	5400	0
703	20250305	091500	10713450	5400	5400	5400	5400	0
704	20250305	091400	10713450	5400	5400	5400	5400	0
705	20250305	091300	10713450	5400	5400	5400	5400	0
706	20250305	091200	10713450	5400	5300	5400	5300	763
707	20250305	091100	6640400	5300	5300	5300	5300	0
708	20250305	091000	6640400	5300	5300	5300	5300	0
709	20250305	090900	6640400	5300	5300	5300	5300	0
710	20250305	090800	6640400	5300	5300	5300	5300	200
711	20250305	090700	5580400	5300	5300	5300	5300	0
712	20250305	090600	5580400	5300	5300	5300	5300	50
713	20250305	090500	5315400	5300	5300	5300	5300	50
714	20250305	090400	5050400	5300	5300	5300	5300	400
715	20250305	090300	2930400	5300	5290	5300	5290	550
716	20250305	090200	15870	5290	5290	5290	5290	3
717	20250305	090100	0	5250	5250	5250	5250	0
718	20250305	090000	0	5250	5250	5250	5250	0