KissMeData/250030/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	210200	7087790	9790	9400	9790	9400	300
3	20250305	210100	7087790	9790	9790	9790	9790	0
4	20250305	210000	7087790	9790	9790	9790	9790	0
5	20250305	205900	7087790	9790	9790	9790	9790	0
6	20250305	205800	7087790	9790	9790	9790	9790	0
7	20250305	205700	7087790	9790	9790	9790	9790	0
8	20250305	205600	7087790	9790	9790	9790	9790	0
9	20250305	205500	7087790	9790	9790	9790	9790	0
10	20250305	205400	7087790	9790	9790	9790	9790	0
11	20250305	205300	7087790	9790	9790	9790	9790	0
12	20250305	205200	7087790	9790	9790	9790	9790	0
13	20250305	205100	7087790	9790	9790	9790	9790	0
14	20250305	205000	7087790	9790	9790	9790	9790	0
15	20250305	204900	7087790	9790	9790	9790	9790	0
16	20250305	204800	7087790	9790	9790	9790	9790	0
17	20250305	204700	7087790	9790	9790	9790	9790	0
18	20250305	204600	7087790	9790	9790	9790	9790	0
19	20250305	204500	7087790	9790	9790	9790	9790	0
20	20250305	204400	7087790	9790	9790	9790	9790	0
21	20250305	204300	7087790	9790	9790	9790	9790	0
22	20250305	204200	7087790	9790	9790	9790	9790	0
23	20250305	204100	7087790	9790	9790	9790	9790	0
24	20250305	204000	7087790	9790	9790	9790	9790	0
25	20250305	203900	7087790	9790	9790	9790	9790	0
26	20250305	203800	7087790	9790	9790	9790	9790	0
27	20250305	203700	7087790	9790	9790	9790	9790	0
28	20250305	203600	7087790	9790	9790	9790	9790	0
29	20250305	203500	7087790	9790	9790	9790	9790	0
30	20250305	203400	7087790	9790	9790	9790	9790	0
31	20250305	203300	7087790	9790	9790	9790	9790	0
32	20250305	203200	7087790	9790	9400	9790	9400	300
33	20250305	203100	7087790	9790	9790	9790	9790	0
34	20250305	203000	7087790	9790	9790	9790	9790	0
35	20250305	202900	7087790	9790	9790	9790	9790	0
36	20250305	202800	7087790	9790	9790	9790	9790	0
37	20250305	202700	7087790	9790	9790	9790	9790	0
38	20250305	202600	7087790	9790	9790	9790	9790	0
39	20250305	202500	7087790	9790	9790	9790	9790	0
40	20250305	202400	7087790	9790	9790	9790	9790	0
41	20250305	202300	7087790	9790	9790	9790	9790	0
42	20250305	202200	7087790	9790	9790	9790	9790	0
43	20250305	202100	7087790	9790	9790	9790	9790	0
44	20250305	202000	7087790	9790	9790	9790	9790	0
45	20250305	201900	7087790	9790	9790	9790	9790	0
46	20250305	201800	7087790	9790	9790	9790	9790	0
47	20250305	201700	7087790	9790	9790	9790	9790	0
48	20250305	201600	7087790	9790	9790	9790	9790	0
49	20250305	201500	7087790	9790	9790	9790	9790	0
50	20250305	201400	7087790	9790	9790	9790	9790	0
51	20250305	201300	7087790	9790	9790	9790	9790	0
52	20250305	201200	7087790	9790	9790	9790	9790	0
53	20250305	201100	7087790	9790	9790	9790	9790	0
54	20250305	201000	7087790	9790	9790	9790	9790	0
55	20250305	200900	7087790	9790	9790	9790	9790	0
56	20250305	200800	7087790	9790	9790	9790	9790	0
57	20250305	200700	7087790	9790	9790	9790	9790	0
58	20250305	200600	7087790	9790	9790	9790	9790	0
59	20250305	200500	7087790	9790	9790	9790	9790	0
60	20250305	200400	7087790	9790	9790	9790	9790	0
61	20250305	200300	7087790	9790	9790	9790	9790	0
62	20250305	200200	7087790	9790	9400	9790	9400	300
63	20250305	200100	7087790	9790	9790	9790	9790	0
64	20250305	200000	7087790	9790	9790	9790	9790	0
65	20250305	195900	7087790	9790	9790	9790	9790	0
66	20250305	195800	7087790	9790	9790	9790	9790	0
67	20250305	195700	7087790	9790	9790	9790	9790	0
68	20250305	195600	7087790	9790	9790	9790	9790	0
69	20250305	195500	7087790	9790	9790	9790	9790	0
70	20250305	195400	7087790	9790	9790	9790	9790	0
71	20250305	195300	7087790	9790	9790	9790	9790	0
72	20250305	195200	7087790	9790	9790	9790	9790	0
73	20250305	195100	7087790	9790	9790	9790	9790	0
74	20250305	195000	7087790	9790	9790	9790	9790	0
75	20250305	194900	7087790	9790	9790	9790	9790	0
76	20250305	194800	7087790	9790	9790	9790	9790	0
77	20250305	194700	7087790	9790	9790	9790	9790	0
78	20250305	194600	7087790	9790	9790	9790	9790	0
79	20250305	194500	7087790	9790	9790	9790	9790	0
80	20250305	194400	7087790	9790	9790	9790	9790	0
81	20250305	194300	7087790	9790	9790	9790	9790	0
82	20250305	194200	7087790	9790	9790	9790	9790	0
83	20250305	194100	7087790	9790	9790	9790	9790	0
84	20250305	194000	7087790	9790	9790	9790	9790	0
85	20250305	193900	7087790	9790	9790	9790	9790	0
86	20250305	193800	7087790	9790	9790	9790	9790	0
87	20250305	193700	7087790	9790	9790	9790	9790	0
88	20250305	193600	7087790	9790	9790	9790	9790	0
89	20250305	193500	7087790	9790	9790	9790	9790	0
90	20250305	193400	7087790	9790	9790	9790	9790	0
91	20250305	193300	7087790	9790	9790	9790	9790	0
92	20250305	193200	7087790	9790	9400	9790	9400	300
93	20250305	193100	7087790	9790	9790	9790	9790	0
94	20250305	193000	7087790	9790	9790	9790	9790	0
95	20250305	192900	7087790	9790	9790	9790	9790	0
96	20250305	192800	7087790	9790	9790	9790	9790	0
97	20250305	192700	7087790	9790	9790	9790	9790	0
98	20250305	192600	7087790	9790	9790	9790	9790	0
99	20250305	192500	7087790	9790	9790	9790	9790	0
100	20250305	192400	7087790	9790	9790	9790	9790	0
101	20250305	192300	7087790	9790	9790	9790	9790	0
102	20250305	192200	7087790	9790	9790	9790	9790	0
103	20250305	192100	7087790	9790	9790	9790	9790	0
104	20250305	192000	7087790	9790	9790	9790	9790	0
105	20250305	191900	7087790	9790	9790	9790	9790	0
106	20250305	191800	7087790	9790	9790	9790	9790	0
107	20250305	191700	7087790	9790	9790	9790	9790	0
108	20250305	191600	7087790	9790	9790	9790	9790	0
109	20250305	191500	7087790	9790	9790	9790	9790	0
110	20250305	191400	7087790	9790	9790	9790	9790	0
111	20250305	191300	7087790	9790	9790	9790	9790	0
112	20250305	191200	7087790	9790	9790	9790	9790	0
113	20250305	191100	7087790	9790	9790	9790	9790	0
114	20250305	191000	7087790	9790	9790	9790	9790	0
115	20250305	190900	7087790	9790	9790	9790	9790	0
116	20250305	190800	7087790	9790	9790	9790	9790	0
117	20250305	190700	7087790	9790	9790	9790	9790	0
118	20250305	190600	7087790	9790	9790	9790	9790	0
119	20250305	190500	7087790	9790	9790	9790	9790	0
120	20250305	190400	7087790	9790	9790	9790	9790	0
121	20250305	190300	7087790	9790	9790	9790	9790	0
122	20250305	190200	7087790	9790	9400	9790	9400	300
123	20250305	190100	7087790	9790	9790	9790	9790	0
124	20250305	190000	7087790	9790	9790	9790	9790	0
125	20250305	185900	7087790	9790	9790	9790	9790	0
126	20250305	185800	7087790	9790	9790	9790	9790	0
127	20250305	185700	7087790	9790	9790	9790	9790	0
128	20250305	185600	7087790	9790	9790	9790	9790	0
129	20250305	185500	7087790	9790	9790	9790	9790	0
130	20250305	185400	7087790	9790	9790	9790	9790	0
131	20250305	185300	7087790	9790	9790	9790	9790	0
132	20250305	185200	7087790	9790	9790	9790	9790	0
133	20250305	185100	7087790	9790	9790	9790	9790	0
134	20250305	185000	7087790	9790	9790	9790	9790	0
135	20250305	184900	7087790	9790	9790	9790	9790	0
136	20250305	184800	7087790	9790	9790	9790	9790	0
137	20250305	184700	7087790	9790	9790	9790	9790	0
138	20250305	184600	7087790	9790	9790	9790	9790	0
139	20250305	184500	7087790	9790	9790	9790	9790	0
140	20250305	184400	7087790	9790	9790	9790	9790	0
141	20250305	184300	7087790	9790	9790	9790	9790	0
142	20250305	184200	7087790	9790	9790	9790	9790	0
143	20250305	184100	7087790	9790	9790	9790	9790	0
144	20250305	184000	7087790	9790	9790	9790	9790	0
145	20250305	183900	7087790	9790	9790	9790	9790	0
146	20250305	183800	7087790	9790	9790	9790	9790	0
147	20250305	183700	7087790	9790	9790	9790	9790	0
148	20250305	183600	7087790	9790	9790	9790	9790	0
149	20250305	183500	7087790	9790	9790	9790	9790	0
150	20250305	183400	7087790	9790	9790	9790	9790	0
151	20250305	183300	7087790	9790	9790	9790	9790	0
152	20250305	183200	7087790	9790	9400	9790	9400	300
153	20250305	183100	7087790	9790	9790	9790	9790	0
154	20250305	183000	7087790	9790	9790	9790	9790	0
155	20250305	182900	7087790	9790	9790	9790	9790	0
156	20250305	182800	7087790	9790	9790	9790	9790	0
157	20250305	182700	7087790	9790	9790	9790	9790	0
158	20250305	182600	7087790	9790	9790	9790	9790	0
159	20250305	182500	7087790	9790	9790	9790	9790	0
160	20250305	182400	7087790	9790	9790	9790	9790	0
161	20250305	182300	7087790	9790	9790	9790	9790	0
162	20250305	182200	7087790	9790	9790	9790	9790	0
163	20250305	182100	7087790	9790	9790	9790	9790	0
164	20250305	182000	7087790	9790	9790	9790	9790	0
165	20250305	181900	7087790	9790	9790	9790	9790	0
166	20250305	181800	7087790	9790	9790	9790	9790	0
167	20250305	181700	7087790	9790	9790	9790	9790	0
168	20250305	181600	7087790	9790	9790	9790	9790	0
169	20250305	181500	7087790	9790	9790	9790	9790	0
170	20250305	181400	7087790	9790	9790	9790	9790	0
171	20250305	181300	7087790	9790	9790	9790	9790	0
172	20250305	181200	7087790	9790	9790	9790	9790	0
173	20250305	181100	7087790	9790	9790	9790	9790	0
174	20250305	181000	7087790	9790	9790	9790	9790	0
175	20250305	180900	7087790	9790	9790	9790	9790	0
176	20250305	180800	7087790	9790	9790	9790	9790	0
177	20250305	180700	7087790	9790	9790	9790	9790	0
178	20250305	180600	7087790	9790	9790	9790	9790	0
179	20250305	180500	7087790	9790	9790	9790	9790	0
180	20250305	180400	7087790	9790	9790	9790	9790	0
181	20250305	180300	7087790	9790	9790	9790	9790	0
182	20250305	180200	7087790	9790	9400	9790	9400	300
183	20250305	180100	7087790	9790	9790	9790	9790	0
184	20250305	180000	7087790	9790	9790	9790	9790	0
185	20250305	175900	7087790	9790	9790	9790	9790	0
186	20250305	175800	7087790	9790	9790	9790	9790	0
187	20250305	175700	7087790	9790	9790	9790	9790	0
188	20250305	175600	7087790	9790	9790	9790	9790	0
189	20250305	175500	7087790	9790	9790	9790	9790	0
190	20250305	175400	7087790	9790	9790	9790	9790	0
191	20250305	175300	7087790	9790	9790	9790	9790	0
192	20250305	175200	7087790	9790	9790	9790	9790	0
193	20250305	175100	7087790	9790	9790	9790	9790	0
194	20250305	175000	7087790	9790	9790	9790	9790	0
195	20250305	174900	7087790	9790	9790	9790	9790	0
196	20250305	174800	7087790	9790	9790	9790	9790	0
197	20250305	174700	7087790	9790	9790	9790	9790	0
198	20250305	174600	7087790	9790	9790	9790	9790	0
199	20250305	174500	7087790	9790	9790	9790	9790	0
200	20250305	174400	7087790	9790	9790	9790	9790	0
201	20250305	174300	7087790	9790	9790	9790	9790	0
202	20250305	174200	7087790	9790	9790	9790	9790	0
203	20250305	174100	7087790	9790	9790	9790	9790	0
204	20250305	174000	7087790	9790	9790	9790	9790	0
205	20250305	173900	7087790	9790	9790	9790	9790	0
206	20250305	173800	7087790	9790	9790	9790	9790	0
207	20250305	173700	7087790	9790	9790	9790	9790	0
208	20250305	173600	7087790	9790	9790	9790	9790	0
209	20250305	173500	7087790	9790	9790	9790	9790	0
210	20250305	173400	7087790	9790	9790	9790	9790	0
211	20250305	173300	7087790	9790	9790	9790	9790	0
212	20250305	173200	7087790	9790	9400	9790	9400	300
213	20250305	173100	7087790	9790	9790	9790	9790	0
214	20250305	173000	7087790	9790	9790	9790	9790	0
215	20250305	172900	7087790	9790	9790	9790	9790	0
216	20250305	172800	7087790	9790	9790	9790	9790	0
217	20250305	172700	7087790	9790	9790	9790	9790	0
218	20250305	172600	7087790	9790	9790	9790	9790	0
219	20250305	172500	7087790	9790	9790	9790	9790	0
220	20250305	172400	7087790	9790	9790	9790	9790	0
221	20250305	172300	7087790	9790	9790	9790	9790	0
222	20250305	172200	7087790	9790	9790	9790	9790	0
223	20250305	172100	7087790	9790	9790	9790	9790	0
224	20250305	172000	7087790	9790	9790	9790	9790	0
225	20250305	171900	7087790	9790	9790	9790	9790	0
226	20250305	171800	7087790	9790	9790	9790	9790	0
227	20250305	171700	7087790	9790	9790	9790	9790	0
228	20250305	171600	7087790	9790	9790	9790	9790	0
229	20250305	171500	7087790	9790	9790	9790	9790	0
230	20250305	171400	7087790	9790	9790	9790	9790	0
231	20250305	171300	7087790	9790	9790	9790	9790	0
232	20250305	171200	7087790	9790	9790	9790	9790	0
233	20250305	171100	7087790	9790	9790	9790	9790	0
234	20250305	171000	7087790	9790	9790	9790	9790	0
235	20250305	170900	7087790	9790	9790	9790	9790	0
236	20250305	170800	7087790	9790	9790	9790	9790	0
237	20250305	170700	7087790	9790	9790	9790	9790	0
238	20250305	170600	7087790	9790	9790	9790	9790	0
239	20250305	170500	7087790	9790	9790	9790	9790	0
240	20250305	170400	7087790	9790	9790	9790	9790	0
241	20250305	170300	7087790	9790	9790	9790	9790	0
242	20250305	170200	7087790	9790	9400	9790	9400	300
243	20250305	170100	7087790	9790	9790	9790	9790	0
244	20250305	170000	7087790	9790	9790	9790	9790	0
245	20250305	165900	7087790	9790	9790	9790	9790	0
246	20250305	165800	7087790	9790	9790	9790	9790	0
247	20250305	165700	7087790	9790	9790	9790	9790	0
248	20250305	165600	7087790	9790	9790	9790	9790	0
249	20250305	165500	7087790	9790	9790	9790	9790	0
250	20250305	165400	7087790	9790	9790	9790	9790	0
251	20250305	165300	7087790	9790	9790	9790	9790	0
252	20250305	165200	7087790	9790	9790	9790	9790	0
253	20250305	165100	7087790	9790	9790	9790	9790	0
254	20250305	165000	7087790	9790	9790	9790	9790	0
255	20250305	164900	7087790	9790	9790	9790	9790	0
256	20250305	164800	7087790	9790	9790	9790	9790	0
257	20250305	164700	7087790	9790	9790	9790	9790	0
258	20250305	164600	7087790	9790	9790	9790	9790	0
259	20250305	164500	7087790	9790	9790	9790	9790	0
260	20250305	164400	7087790	9790	9790	9790	9790	0
261	20250305	164300	7087790	9790	9790	9790	9790	0
262	20250305	164200	7087790	9790	9790	9790	9790	0
263	20250305	164100	7087790	9790	9790	9790	9790	0
264	20250305	164000	7087790	9790	9790	9790	9790	0
265	20250305	163900	7087790	9790	9790	9790	9790	0
266	20250305	163800	7087790	9790	9790	9790	9790	0
267	20250305	163700	7087790	9790	9790	9790	9790	0
268	20250305	163600	7087790	9790	9790	9790	9790	0
269	20250305	163500	7087790	9790	9790	9790	9790	0
270	20250305	163400	7087790	9790	9790	9790	9790	0
271	20250305	163300	7087790	9790	9790	9790	9790	0
272	20250305	163200	7087790	9790	9400	9790	9400	300
273	20250305	163100	7087790	9790	9790	9790	9790	0
274	20250305	163000	7087790	9790	9790	9790	9790	0
275	20250305	162900	7087790	9790	9790	9790	9790	0
276	20250305	162800	7087790	9790	9790	9790	9790	0
277	20250305	162700	7087790	9790	9790	9790	9790	0
278	20250305	162600	7087790	9790	9790	9790	9790	0
279	20250305	162500	7087790	9790	9790	9790	9790	0
280	20250305	162400	7087790	9790	9790	9790	9790	0
281	20250305	162300	7087790	9790	9790	9790	9790	0
282	20250305	162200	7087790	9790	9790	9790	9790	0
283	20250305	162100	7087790	9790	9790	9790	9790	0
284	20250305	162000	7087790	9790	9790	9790	9790	0
285	20250305	161900	7087790	9790	9790	9790	9790	0
286	20250305	161800	7087790	9790	9790	9790	9790	0
287	20250305	161700	7087790	9790	9790	9790	9790	0
288	20250305	161600	7087790	9790	9790	9790	9790	0
289	20250305	161500	7087790	9790	9790	9790	9790	0
290	20250305	161400	7087790	9790	9790	9790	9790	0
291	20250305	161300	7087790	9790	9790	9790	9790	0
292	20250305	161200	7087790	9790	9790	9790	9790	0
293	20250305	161100	7087790	9790	9790	9790	9790	0
294	20250305	161000	7087790	9790	9790	9790	9790	0
295	20250305	160900	7087790	9790	9790	9790	9790	0
296	20250305	160800	7087790	9790	9790	9790	9790	0
297	20250305	160700	7087790	9790	9790	9790	9790	0
298	20250305	160600	7087790	9790	9790	9790	9790	0
299	20250305	160500	7087790	9790	9790	9790	9790	0
300	20250305	160400	7087790	9790	9790	9790	9790	0
301	20250305	160300	7087790	9790	9790	9790	9790	0
302	20250305	160200	7087790	9790	9400	9790	9400	300
303	20250305	160100	7087790	9790	9790	9790	9790	0
304	20250305	160000	7087790	9790	9790	9790	9790	0
305	20250305	155900	7087790	9790	9790	9790	9790	0
306	20250305	155800	7087790	9790	9790	9790	9790	0
307	20250305	155700	7087790	9790	9790	9790	9790	0
308	20250305	155600	7087790	9790	9790	9790	9790	0
309	20250305	155500	7087790	9790	9790	9790	9790	0
310	20250305	155400	7087790	9790	9790	9790	9790	0
311	20250305	155300	7087790	9790	9790	9790	9790	0
312	20250305	155200	7087790	9790	9790	9790	9790	0
313	20250305	155100	7087790	9790	9790	9790	9790	0
314	20250305	155000	7087790	9790	9790	9790	9790	0
315	20250305	154900	7087790	9790	9790	9790	9790	0
316	20250305	154800	7087790	9790	9790	9790	9790	0
317	20250305	154700	7087790	9790	9790	9790	9790	0
318	20250305	154600	7087790	9790	9790	9790	9790	0
319	20250305	154500	7087790	9790	9790	9790	9790	0
320	20250305	154400	7087790	9790	9790	9790	9790	0
321	20250305	154300	7087790	9790	9790	9790	9790	0
322	20250305	154200	7087790	9790	9790	9790	9790	0
323	20250305	154100	7087790	9790	9790	9790	9790	0
324	20250305	154000	7087790	9790	9790	9790	9790	0
325	20250305	153900	7087790	9790	9790	9790	9790	0
326	20250305	153800	7087790	9790	9790	9790	9790	0
327	20250305	153700	7087790	9790	9790	9790	9790	0
328	20250305	153600	7087790	9790	9790	9790	9790	0
329	20250305	153500	7087790	9790	9790	9790	9790	0
330	20250305	153400	7087790	9790	9790	9790	9790	0
331	20250305	153300	7087790	9790	9790	9790	9790	0
332	20250305	153200	7087790	9790	9400	9790	9400	300
333	20250305	153100	7087790	9790	9790	9790	9790	0
334	20250305	153000	7087790	9790	9790	9790	9790	0
335	20250305	152900	7087790	9790	9790	9790	9790	0
336	20250305	152800	7087790	9790	9790	9790	9790	0
337	20250305	152700	7087790	9790	9790	9790	9790	0
338	20250305	152600	7087790	9790	9790	9790	9790	0
339	20250305	152500	7087790	9790	9790	9790	9790	0
340	20250305	152400	7087790	9790	9790	9790	9790	0
341	20250305	152300	7087790	9790	9790	9790	9790	0
342	20250305	152200	7087790	9790	9790	9790	9790	0
343	20250305	152100	7087790	9790	9790	9790	9790	0
344	20250305	152000	7087790	9790	9790	9790	9790	0
345	20250305	151900	7087790	9790	9790	9790	9790	0
346	20250305	151800	7087790	9790	9790	9790	9790	0
347	20250305	151700	7087790	9790	9790	9790	9790	0
348	20250305	151600	7087790	9790	9400	9790	9400	300
349	20250305	151500	4189790	9790	9790	9790	9790	0
350	20250305	151400	4189790	9790	9790	9790	9790	0
351	20250305	151300	4189790	9790	9790	9790	9790	0
352	20250305	151200	4189790	9790	9790	9790	9790	0
353	20250305	151100	4189790	9790	9790	9790	9790	0
354	20250305	151000	4189790	9790	9790	9790	9790	0
355	20250305	150900	4189790	9790	9790	9790	9790	0
356	20250305	150800	4189790	9790	9790	9790	9790	0
357	20250305	150700	4189790	9790	9790	9790	9790	0
358	20250305	150600	4189790	9790	9790	9790	9790	0
359	20250305	150500	4189790	9790	9790	9790	9790	0
360	20250305	150400	4189790	9790	9600	9790	9600	6
361	20250305	150300	4132000	9400	9400	9400	9400	0
362	20250305	150200	4132000	9400	9400	9400	9400	0
363	20250305	150100	4132000	9400	9400	9400	9400	10
364	20250305	150000	4038000	9790	9790	9790	9790	0
365	20250305	145900	4038000	9790	9790	9790	9790	0
366	20250305	145800	4038000	9790	9790	9790	9790	0
367	20250305	145700	4038000	9790	9790	9790	9790	0
368	20250305	145600	4038000	9790	9790	9790	9790	0
369	20250305	145500	4038000	9790	9790	9790	9790	0
370	20250305	145400	4038000	9790	9790	9790	9790	0
371	20250305	145300	4038000	9790	9790	9790	9790	0
372	20250305	145200	4038000	9790	9790	9790	9790	0
373	20250305	145100	4038000	9790	9790	9790	9790	0
374	20250305	145000	4038000	9790	9790	9790	9790	0
375	20250305	144900	4038000	9790	9790	9790	9790	0
376	20250305	144800	4038000	9790	9790	9790	9790	0
377	20250305	144700	4038000	9790	9790	9790	9790	0
378	20250305	144600	4038000	9790	9790	9790	9790	0
379	20250305	144500	4038000	9790	9790	9790	9790	0
380	20250305	144400	4038000	9790	9790	9790	9790	0
381	20250305	144300	4038000	9790	9790	9790	9790	0
382	20250305	144200	4038000	9790	9790	9790	9790	0
383	20250305	144100	4038000	9790	9790	9790	9790	0
384	20250305	144000	4038000	9790	9790	9790	9790	0
385	20250305	143900	4038000	9790	9790	9790	9790	0
386	20250305	143800	4038000	9790	9790	9790	9790	0
387	20250305	143700	4038000	9790	9790	9790	9790	0
388	20250305	143600	4038000	9790	9790	9790	9790	0
389	20250305	143500	4038000	9790	9790	9790	9790	0
390	20250305	143400	4038000	9790	9790	9790	9790	0
391	20250305	143300	4038000	9790	9790	9790	9790	0
392	20250305	143200	4038000	9790	9790	9790	9790	0
393	20250305	143100	4038000	9790	9790	9790	9790	0
394	20250305	143000	4038000	9790	9790	9790	9790	0
395	20250305	142900	4038000	9790	9790	9790	9790	0
396	20250305	142800	4038000	9790	9790	9790	9790	0
397	20250305	142700	4038000	9790	9790	9790	9790	0
398	20250305	142600	4038000	9790	9400	9790	9400	41
399	20250305	142500	3652210	9400	9410	9410	9400	200
400	20250305	142400	1770900	9410	9410	9410	9410	0
401	20250305	142300	1770900	9410	9410	9410	9410	0
402	20250305	142200	1770900	9410	9410	9410	9410	0
403	20250305	142100	1770900	9410	9410	9410	9410	0
404	20250305	142000	1770900	9410	9410	9410	9410	0
405	20250305	141900	1770900	9410	9410	9410	9410	0
406	20250305	141800	1770900	9410	9410	9410	9410	0
407	20250305	141700	1770900	9410	9410	9410	9410	0
408	20250305	141600	1770900	9410	9410	9410	9410	0
409	20250305	141500	1770900	9410	9410	9410	9410	0
410	20250305	141400	1770900	9410	9410	9410	9410	0
411	20250305	141300	1770900	9410	9410	9410	9410	0
412	20250305	141200	1770900	9410	9410	9410	9410	0
413	20250305	141100	1770900	9410	9410	9410	9410	0
414	20250305	141000	1770900	9410	9410	9410	9410	0
415	20250305	140900	1770900	9410	9410	9410	9410	1
416	20250305	140800	1761490	9410	9410	9410	9410	0
417	20250305	140700	1761490	9410	9410	9410	9410	0
418	20250305	140600	1761490	9410	9410	9410	9410	0
419	20250305	140500	1761490	9410	9410	9410	9410	0
420	20250305	140400	1761490	9410	9410	9410	9410	0
421	20250305	140300	1761490	9410	9410	9410	9410	0
422	20250305	140200	1761490	9410	9410	9410	9410	0
423	20250305	140100	1761490	9410	9410	9410	9410	0
424	20250305	140000	1761490	9410	9410	9410	9410	0
425	20250305	135900	1761490	9410	9410	9410	9410	0
426	20250305	135800	1761490	9410	9410	9410	9410	0
427	20250305	135700	1761490	9410	9410	9410	9410	0
428	20250305	135600	1761490	9410	9410	9410	9410	0
429	20250305	135500	1761490	9410	9410	9410	9410	0
430	20250305	135400	1761490	9410	9410	9410	9410	0
431	20250305	135300	1761490	9410	9410	9410	9410	0
432	20250305	135200	1761490	9410	9410	9410	9410	50
433	20250305	135100	1290990	9410	9410	9410	9410	0
434	20250305	135000	1290990	9410	9410	9410	9410	0
435	20250305	134900	1290990	9410	9410	9410	9410	0
436	20250305	134800	1290990	9410	9410	9410	9410	0
437	20250305	134700	1290990	9410	9410	9410	9410	0
438	20250305	134600	1290990	9410	9410	9410	9410	0
439	20250305	134500	1290990	9410	9410	9410	9410	10
440	20250305	134400	1196890	9790	9790	9790	9790	0
441	20250305	134300	1196890	9790	9790	9790	9790	0
442	20250305	134200	1196890	9790	9790	9790	9790	0
443	20250305	134100	1196890	9790	9790	9790	9790	0
444	20250305	134000	1196890	9790	9790	9790	9790	0
445	20250305	133900	1196890	9790	9790	9790	9790	0
446	20250305	133800	1196890	9790	9790	9790	9790	0
447	20250305	133700	1196890	9790	9790	9790	9790	0
448	20250305	133600	1196890	9790	9790	9790	9790	0
449	20250305	133500	1196890	9790	9790	9790	9790	0
450	20250305	133400	1196890	9790	9790	9790	9790	0
451	20250305	133300	1196890	9790	9790	9790	9790	0
452	20250305	133200	1196890	9790	9790	9790	9790	0
453	20250305	133100	1196890	9790	9790	9790	9790	0
454	20250305	133000	1196890	9790	9790	9790	9790	0
455	20250305	132900	1196890	9790	9790	9790	9790	0
456	20250305	132800	1196890	9790	9790	9790	9790	0
457	20250305	132700	1196890	9790	9790	9790	9790	0
458	20250305	132600	1196890	9790	9790	9790	9790	0
459	20250305	132500	1196890	9790	9790	9790	9790	0
460	20250305	132400	1196890	9790	9790	9790	9790	0
461	20250305	132300	1196890	9790	9790	9790	9790	0
462	20250305	132200	1196890	9790	9790	9790	9790	0
463	20250305	132100	1196890	9790	9790	9790	9790	0
464	20250305	132000	1196890	9790	9790	9790	9790	0
465	20250305	131900	1196890	9790	9790	9790	9790	0
466	20250305	131800	1196890	9790	9790	9790	9790	0
467	20250305	131700	1196890	9790	9790	9790	9790	0
468	20250305	131600	1196890	9790	9790	9790	9790	0
469	20250305	131500	1196890	9790	9790	9790	9790	0
470	20250305	131400	1196890	9790	9790	9790	9790	0
471	20250305	131300	1196890	9790	9790	9790	9790	0
472	20250305	131200	1196890	9790	9790	9790	9790	0
473	20250305	131100	1196890	9790	9790	9790	9790	0
474	20250305	131000	1196890	9790	9790	9790	9790	0
475	20250305	130900	1196890	9790	9790	9790	9790	0
476	20250305	130800	1196890	9790	9790	9790	9790	0
477	20250305	130700	1196890	9790	9790	9790	9790	0
478	20250305	130600	1196890	9790	9790	9790	9790	0
479	20250305	130500	1196890	9790	9790	9790	9790	0
480	20250305	130400	1196890	9790	9790	9790	9790	0
481	20250305	130300	1196890	9790	9790	9790	9790	0
482	20250305	130200	1196890	9790	9790	9790	9790	0
483	20250305	130100	1196890	9790	9790	9790	9790	0
484	20250305	130000	1196890	9790	9790	9790	9790	0
485	20250305	125900	1196890	9790	9790	9790	9790	0
486	20250305	125800	1196890	9790	9790	9790	9790	0
487	20250305	125700	1196890	9790	9790	9790	9790	0
488	20250305	125600	1196890	9790	9790	9790	9790	0
489	20250305	125500	1196890	9790	9790	9790	9790	0
490	20250305	125400	1196890	9790	9790	9790	9790	0
491	20250305	125300	1196890	9790	9790	9790	9790	0
492	20250305	125200	1196890	9790	9790	9790	9790	0
493	20250305	125100	1196890	9790	9790	9790	9790	0
494	20250305	125000	1196890	9790	9790	9790	9790	0
495	20250305	124900	1196890	9790	9790	9790	9790	0
496	20250305	124800	1196890	9790	9790	9790	9790	0
497	20250305	124700	1196890	9790	9790	9790	9790	0
498	20250305	124600	1196890	9790	9790	9790	9790	0
499	20250305	124500	1196890	9790	9790	9790	9790	0
500	20250305	124400	1196890	9790	9790	9790	9790	1
501	20250305	124300	1187100	9410	9410	9410	9410	55
502	20250305	124200	669550	9410	9410	9410	9410	15
503	20250305	124100	528400	9410	9410	9410	9410	50
504	20250305	124000	57900	9600	9600	9600	9600	0
505	20250305	123900	57900	9600	9600	9600	9600	5
506	20250305	123800	9900	9900	9900	9900	9900	0
507	20250305	123700	9900	9900	9900	9900	9900	0
508	20250305	123600	9900	9900	9900	9900	9900	0
509	20250305	123500	9900	9900	9900	9900	9900	0
510	20250305	123400	9900	9900	9900	9900	9900	0
511	20250305	123300	9900	9900	9900	9900	9900	0
512	20250305	123200	9900	9900	9900	9900	9900	0
513	20250305	123100	9900	9900	9900	9900	9900	0
514	20250305	123000	9900	9900	9900	9900	9900	0
515	20250305	122900	9900	9900	9900	9900	9900	0
516	20250305	122800	9900	9900	9900	9900	9900	0
517	20250305	122700	9900	9900	9900	9900	9900	0
518	20250305	122600	9900	9900	9900	9900	9900	0
519	20250305	122500	9900	9900	9900	9900	9900	0
520	20250305	122400	9900	9900	9900	9900	9900	0
521	20250305	122300	9900	9900	9900	9900	9900	0
522	20250305	122200	9900	9900	9900	9900	9900	0
523	20250305	122100	9900	9900	9900	9900	9900	0
524	20250305	122000	9900	9900	9900	9900	9900	0
525	20250305	121900	9900	9900	9900	9900	9900	0
526	20250305	121800	9900	9900	9900	9900	9900	0
527	20250305	121700	9900	9900	9900	9900	9900	0
528	20250305	121600	9900	9900	9900	9900	9900	0
529	20250305	121500	9900	9900	9900	9900	9900	0
530	20250305	121400	9900	9900	9900	9900	9900	0
531	20250305	121300	9900	9900	9900	9900	9900	0
532	20250305	121200	9900	9900	9900	9900	9900	0
533	20250305	121100	9900	9900	9900	9900	9900	0
534	20250305	121000	9900	9900	9900	9900	9900	0
535	20250305	120900	9900	9900	9900	9900	9900	0
536	20250305	120800	9900	9900	9900	9900	9900	0
537	20250305	120700	9900	9900	9900	9900	9900	0
538	20250305	120600	9900	9900	9900	9900	9900	0
539	20250305	120500	9900	9900	9900	9900	9900	0
540	20250305	120400	9900	9900	9900	9900	9900	0
541	20250305	120300	9900	9900	9900	9900	9900	0
542	20250305	120200	9900	9900	9900	9900	9900	0
543	20250305	120100	9900	9900	9900	9900	9900	0
544	20250305	120000	9900	9900	9900	9900	9900	0
545	20250305	115900	9900	9900	9900	9900	9900	0
546	20250305	115800	9900	9900	9900	9900	9900	0
547	20250305	115700	9900	9900	9900	9900	9900	0
548	20250305	115600	9900	9900	9900	9900	9900	0
549	20250305	115500	9900	9900	9900	9900	9900	0
550	20250305	115400	9900	9900	9900	9900	9900	0
551	20250305	115300	9900	9900	9900	9900	9900	0
552	20250305	115200	9900	9900	9900	9900	9900	0
553	20250305	115100	9900	9900	9900	9900	9900	0
554	20250305	115000	9900	9900	9900	9900	9900	0
555	20250305	114900	9900	9900	9900	9900	9900	0
556	20250305	114800	9900	9900	9900	9900	9900	0
557	20250305	114700	9900	9900	9900	9900	9900	0
558	20250305	114600	9900	9900	9900	9900	9900	0
559	20250305	114500	9900	9900	9900	9900	9900	0
560	20250305	114400	9900	9900	9900	9900	9900	0
561	20250305	114300	9900	9900	9900	9900	9900	0
562	20250305	114200	9900	9900	9900	9900	9900	0
563	20250305	114100	9900	9900	9900	9900	9900	0
564	20250305	114000	9900	9900	9900	9900	9900	0
565	20250305	113900	9900	9900	9900	9900	9900	0
566	20250305	113800	9900	9900	9900	9900	9900	0
567	20250305	113700	9900	9900	9900	9900	9900	0
568	20250305	113600	9900	9900	9900	9900	9900	0
569	20250305	113500	9900	9900	9900	9900	9900	0
570	20250305	113400	9900	9900	9900	9900	9900	0
571	20250305	113300	9900	9900	9900	9900	9900	0
572	20250305	113200	9900	9900	9900	9900	9900	0
573	20250305	113100	9900	9900	9900	9900	9900	0
574	20250305	113000	9900	9900	9900	9900	9900	0
575	20250305	112900	9900	9900	9900	9900	9900	0
576	20250305	112800	9900	9900	9900	9900	9900	0
577	20250305	112700	9900	9900	9900	9900	9900	0
578	20250305	112600	9900	9900	9900	9900	9900	0
579	20250305	112500	9900	9900	9900	9900	9900	0
580	20250305	112400	9900	9900	9900	9900	9900	0
581	20250305	112300	9900	9900	9900	9900	9900	0
582	20250305	112200	9900	9900	9900	9900	9900	0
583	20250305	112100	9900	9900	9900	9900	9900	0
584	20250305	112000	9900	9900	9900	9900	9900	0
585	20250305	111900	9900	9900	9900	9900	9900	0
586	20250305	111800	9900	9900	9900	9900	9900	0
587	20250305	111700	9900	9900	9900	9900	9900	0
588	20250305	111600	9900	9900	9900	9900	9900	0
589	20250305	111500	9900	9900	9900	9900	9900	0
590	20250305	111400	9900	9900	9900	9900	9900	0
591	20250305	111300	9900	9900	9900	9900	9900	0
592	20250305	111200	9900	9900	9900	9900	9900	0
593	20250305	111100	9900	9900	9900	9900	9900	0
594	20250305	111000	9900	9900	9900	9900	9900	0
595	20250305	110900	9900	9900	9900	9900	9900	0
596	20250305	110800	9900	9900	9900	9900	9900	0
597	20250305	110700	9900	9900	9900	9900	9900	0
598	20250305	110600	9900	9900	9900	9900	9900	0
599	20250305	110500	9900	9900	9900	9900	9900	0
600	20250305	110400	9900	9900	9900	9900	9900	0
601	20250305	110300	9900	9900	9900	9900	9900	0
602	20250305	110200	9900	9900	9900	9900	9900	0
603	20250305	110100	9900	9900	9900	9900	9900	0
604	20250305	110000	9900	9900	9900	9900	9900	0
605	20250305	105900	9900	9900	9900	9900	9900	0
606	20250305	105800	9900	9900	9900	9900	9900	0
607	20250305	105700	9900	9900	9900	9900	9900	0
608	20250305	105600	9900	9900	9900	9900	9900	0
609	20250305	105500	9900	9900	9900	9900	9900	0
610	20250305	105400	9900	9900	9900	9900	9900	0
611	20250305	105300	9900	9900	9900	9900	9900	0
612	20250305	105200	9900	9900	9900	9900	9900	0
613	20250305	105100	9900	9900	9900	9900	9900	0
614	20250305	105000	9900	9900	9900	9900	9900	0
615	20250305	104900	9900	9900	9900	9900	9900	0
616	20250305	104800	9900	9900	9900	9900	9900	0
617	20250305	104700	9900	9900	9900	9900	9900	0
618	20250305	104600	9900	9900	9900	9900	9900	0
619	20250305	104500	9900	9900	9900	9900	9900	0
620	20250305	104400	9900	9900	9900	9900	9900	0
621	20250305	104300	9900	9900	9900	9900	9900	0
622	20250305	104200	9900	9900	9900	9900	9900	0
623	20250305	104100	9900	9900	9900	9900	9900	0
624	20250305	104000	9900	9900	9900	9900	9900	0
625	20250305	103900	9900	9900	9900	9900	9900	0
626	20250305	103800	9900	9900	9900	9900	9900	0
627	20250305	103700	9900	9900	9900	9900	9900	0
628	20250305	103600	9900	9900	9900	9900	9900	0
629	20250305	103500	9900	9900	9900	9900	9900	0
630	20250305	103400	9900	9900	9900	9900	9900	0
631	20250305	103300	9900	9900	9900	9900	9900	0
632	20250305	103200	9900	9900	9900	9900	9900	0
633	20250305	103100	9900	9900	9900	9900	9900	0
634	20250305	103000	9900	9900	9900	9900	9900	0
635	20250305	102900	9900	9900	9900	9900	9900	0
636	20250305	102800	9900	9900	9900	9900	9900	0
637	20250305	102700	9900	9900	9900	9900	9900	0
638	20250305	102600	9900	9900	9900	9900	9900	0
639	20250305	102500	9900	9900	9900	9900	9900	0
640	20250305	102400	9900	9900	9900	9900	9900	0
641	20250305	102300	9900	9900	9900	9900	9900	0
642	20250305	102200	9900	9900	9900	9900	9900	0
643	20250305	102100	9900	9900	9900	9900	9900	0
644	20250305	102000	9900	9900	9900	9900	9900	0
645	20250305	101900	9900	9900	9900	9900	9900	0
646	20250305	101800	9900	9900	9900	9900	9900	0
647	20250305	101700	9900	9900	9900	9900	9900	0
648	20250305	101600	9900	9900	9900	9900	9900	0
649	20250305	101500	9900	9900	9900	9900	9900	0
650	20250305	101400	9900	9900	9900	9900	9900	0
651	20250305	101300	9900	9900	9900	9900	9900	0
652	20250305	101200	9900	9900	9900	9900	9900	0
653	20250305	101100	9900	9900	9900	9900	9900	0
654	20250305	101000	9900	9900	9900	9900	9900	0
655	20250305	100900	9900	9900	9900	9900	9900	0
656	20250305	100800	9900	9900	9900	9900	9900	0
657	20250305	100700	9900	9900	9900	9900	9900	0
658	20250305	100600	9900	9900	9900	9900	9900	0
659	20250305	100500	9900	9900	9900	9900	9900	0
660	20250305	100400	9900	9900	9900	9900	9900	0
661	20250305	100300	9900	9900	9900	9900	9900	0
662	20250305	100200	9900	9900	9900	9900	9900	0
663	20250305	100100	9900	9900	9900	9900	9900	0
664	20250305	100000	9900	9900	9900	9900	9900	0
665	20250305	095900	9900	9900	9900	9900	9900	0
666	20250305	095800	9900	9900	9900	9900	9900	0
667	20250305	095700	9900	9900	9900	9900	9900	0
668	20250305	095600	9900	9900	9900	9900	9900	0
669	20250305	095500	9900	9900	9900	9900	9900	0
670	20250305	095400	9900	9900	9900	9900	9900	0
671	20250305	095300	9900	9900	9900	9900	9900	0
672	20250305	095200	9900	9900	9900	9900	9900	0
673	20250305	095100	9900	9900	9900	9900	9900	0
674	20250305	095000	9900	9900	9900	9900	9900	0
675	20250305	094900	9900	9900	9900	9900	9900	0
676	20250305	094800	9900	9900	9900	9900	9900	0
677	20250305	094700	9900	9900	9900	9900	9900	0
678	20250305	094600	9900	9900	9900	9900	9900	0
679	20250305	094500	9900	9900	9900	9900	9900	0
680	20250305	094400	9900	9900	9900	9900	9900	0
681	20250305	094300	9900	9900	9900	9900	9900	0
682	20250305	094200	9900	9900	9900	9900	9900	0
683	20250305	094100	9900	9900	9900	9900	9900	0
684	20250305	094000	9900	9900	9900	9900	9900	0
685	20250305	093900	9900	9900	9900	9900	9900	0
686	20250305	093800	9900	9900	9900	9900	9900	0
687	20250305	093700	9900	9900	9900	9900	9900	0
688	20250305	093600	9900	9900	9900	9900	9900	0
689	20250305	093500	9900	9900	9900	9900	9900	0
690	20250305	093400	9900	9900	9900	9900	9900	0
691	20250305	093300	9900	9900	9900	9900	9900	0
692	20250305	093200	9900	9900	9900	9900	9900	0
693	20250305	093100	9900	9900	9900	9900	9900	0
694	20250305	093000	9900	9900	9900	9900	9900	0
695	20250305	092900	9900	9900	9900	9900	9900	0
696	20250305	092800	9900	9900	9900	9900	9900	0
697	20250305	092700	9900	9900	9900	9900	9900	0
698	20250305	092600	9900	9900	9900	9900	9900	0
699	20250305	092500	9900	9900	9900	9900	9900	0
700	20250305	092400	9900	9900	9900	9900	9900	0
701	20250305	092300	9900	9900	9900	9900	9900	0
702	20250305	092200	9900	9900	9900	9900	9900	0
703	20250305	092100	9900	9900	9900	9900	9900	0
704	20250305	092000	9900	9900	9900	9900	9900	0
705	20250305	091900	9900	9900	9900	9900	9900	0
706	20250305	091800	9900	9900	9900	9900	9900	0
707	20250305	091700	9900	9900	9900	9900	9900	0
708	20250305	091600	9900	9900	9900	9900	9900	0
709	20250305	091500	9900	9900	9900	9900	9900	0
710	20250305	091400	9900	9900	9900	9900	9900	0
711	20250305	091300	9900	9900	9900	9900	9900	0
712	20250305	091200	9900	9900	9900	9900	9900	1
713	20250305	091100	0	9800	9800	9800	9800	0
714	20250305	091000	0	9800	9800	9800	9800	0
715	20250305	090900	0	9800	9800	9800	9800	0
716	20250305	090800	0	9800	9800	9800	9800	0
717	20250305	090700	0	9800	9800	9800	9800	0
718	20250305	090600	0	9800	9800	9800	9800	0
719	20250305	090500	0	9800	9800	9800	9800	0
720	20250305	090400	0	9800	9800	9800	9800	0
721	20250305	090300	0	9800	9800	9800	9800	0
722	20250305	090200	0	9800	9800	9800	9800	0
723	20250305	090100	0	9800	9800	9800	9800	0
724	20250305	090000	0	9800	9800	9800	9800	0