KissMeData/317860/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	212200	6511000	5730	5570	5730	5570	900
3	20250305	212100	6511000	5730	5730	5730	5730	0
4	20250305	212000	6511000	5730	5730	5730	5730	0
5	20250305	211900	6511000	5730	5730	5730	5730	0
6	20250305	211800	6511000	5730	5730	5730	5730	0
7	20250305	211700	6511000	5730	5730	5730	5730	0
8	20250305	211600	6511000	5730	5730	5730	5730	0
9	20250305	211500	6511000	5730	5730	5730	5730	0
10	20250305	211400	6511000	5730	5730	5730	5730	0
11	20250305	211300	6511000	5730	5730	5730	5730	0
12	20250305	211200	6511000	5730	5730	5730	5730	0
13	20250305	211100	6511000	5730	5730	5730	5730	0
14	20250305	211000	6511000	5730	5730	5730	5730	0
15	20250305	210900	6511000	5730	5730	5730	5730	0
16	20250305	210800	6511000	5730	5730	5730	5730	0
17	20250305	210700	6511000	5730	5730	5730	5730	0
18	20250305	210600	6511000	5730	5730	5730	5730	0
19	20250305	210500	6511000	5730	5730	5730	5730	0
20	20250305	210400	6511000	5730	5730	5730	5730	0
21	20250305	210300	6511000	5730	5730	5730	5730	0
22	20250305	210200	6511000	5730	5730	5730	5730	0
23	20250305	210100	6511000	5730	5730	5730	5730	0
24	20250305	210000	6511000	5730	5730	5730	5730	0
25	20250305	205900	6511000	5730	5730	5730	5730	0
26	20250305	205800	6511000	5730	5730	5730	5730	0
27	20250305	205700	6511000	5730	5730	5730	5730	0
28	20250305	205600	6511000	5730	5730	5730	5730	0
29	20250305	205500	6511000	5730	5730	5730	5730	0
30	20250305	205400	6511000	5730	5730	5730	5730	0
31	20250305	205300	6511000	5730	5730	5730	5730	0
32	20250305	205200	6511000	5730	5570	5730	5570	900
33	20250305	205100	6511000	5730	5730	5730	5730	0
34	20250305	205000	6511000	5730	5730	5730	5730	0
35	20250305	204900	6511000	5730	5730	5730	5730	0
36	20250305	204800	6511000	5730	5730	5730	5730	0
37	20250305	204700	6511000	5730	5730	5730	5730	0
38	20250305	204600	6511000	5730	5730	5730	5730	0
39	20250305	204500	6511000	5730	5730	5730	5730	0
40	20250305	204400	6511000	5730	5730	5730	5730	0
41	20250305	204300	6511000	5730	5730	5730	5730	0
42	20250305	204200	6511000	5730	5730	5730	5730	0
43	20250305	204100	6511000	5730	5730	5730	5730	0
44	20250305	204000	6511000	5730	5730	5730	5730	0
45	20250305	203900	6511000	5730	5730	5730	5730	0
46	20250305	203800	6511000	5730	5730	5730	5730	0
47	20250305	203700	6511000	5730	5730	5730	5730	0
48	20250305	203600	6511000	5730	5730	5730	5730	0
49	20250305	203500	6511000	5730	5730	5730	5730	0
50	20250305	203400	6511000	5730	5730	5730	5730	0
51	20250305	203300	6511000	5730	5730	5730	5730	0
52	20250305	203200	6511000	5730	5730	5730	5730	0
53	20250305	203100	6511000	5730	5730	5730	5730	0
54	20250305	203000	6511000	5730	5730	5730	5730	0
55	20250305	202900	6511000	5730	5730	5730	5730	0
56	20250305	202800	6511000	5730	5730	5730	5730	0
57	20250305	202700	6511000	5730	5730	5730	5730	0
58	20250305	202600	6511000	5730	5730	5730	5730	0
59	20250305	202500	6511000	5730	5730	5730	5730	0
60	20250305	202400	6511000	5730	5730	5730	5730	0
61	20250305	202300	6511000	5730	5730	5730	5730	0
62	20250305	202200	6511000	5730	5570	5730	5570	900
63	20250305	202100	6511000	5730	5730	5730	5730	0
64	20250305	202000	6511000	5730	5730	5730	5730	0
65	20250305	201900	6511000	5730	5730	5730	5730	0
66	20250305	201800	6511000	5730	5730	5730	5730	0
67	20250305	201700	6511000	5730	5730	5730	5730	0
68	20250305	201600	6511000	5730	5730	5730	5730	0
69	20250305	201500	6511000	5730	5730	5730	5730	0
70	20250305	201400	6511000	5730	5730	5730	5730	0
71	20250305	201300	6511000	5730	5730	5730	5730	0
72	20250305	201200	6511000	5730	5730	5730	5730	0
73	20250305	201100	6511000	5730	5730	5730	5730	0
74	20250305	201000	6511000	5730	5730	5730	5730	0
75	20250305	200900	6511000	5730	5730	5730	5730	0
76	20250305	200800	6511000	5730	5730	5730	5730	0
77	20250305	200700	6511000	5730	5730	5730	5730	0
78	20250305	200600	6511000	5730	5730	5730	5730	0
79	20250305	200500	6511000	5730	5730	5730	5730	0
80	20250305	200400	6511000	5730	5730	5730	5730	0
81	20250305	200300	6511000	5730	5730	5730	5730	0
82	20250305	200200	6511000	5730	5730	5730	5730	0
83	20250305	200100	6511000	5730	5730	5730	5730	0
84	20250305	200000	6511000	5730	5730	5730	5730	0
85	20250305	195900	6511000	5730	5730	5730	5730	0
86	20250305	195800	6511000	5730	5730	5730	5730	0
87	20250305	195700	6511000	5730	5730	5730	5730	0
88	20250305	195600	6511000	5730	5730	5730	5730	0
89	20250305	195500	6511000	5730	5730	5730	5730	0
90	20250305	195400	6511000	5730	5730	5730	5730	0
91	20250305	195300	6511000	5730	5730	5730	5730	0
92	20250305	195200	6511000	5730	5570	5730	5570	900
93	20250305	195100	6511000	5730	5730	5730	5730	0
94	20250305	195000	6511000	5730	5730	5730	5730	0
95	20250305	194900	6511000	5730	5730	5730	5730	0
96	20250305	194800	6511000	5730	5730	5730	5730	0
97	20250305	194700	6511000	5730	5730	5730	5730	0
98	20250305	194600	6511000	5730	5730	5730	5730	0
99	20250305	194500	6511000	5730	5730	5730	5730	0
100	20250305	194400	6511000	5730	5730	5730	5730	0
101	20250305	194300	6511000	5730	5730	5730	5730	0
102	20250305	194200	6511000	5730	5730	5730	5730	0
103	20250305	194100	6511000	5730	5730	5730	5730	0
104	20250305	194000	6511000	5730	5730	5730	5730	0
105	20250305	193900	6511000	5730	5730	5730	5730	0
106	20250305	193800	6511000	5730	5730	5730	5730	0
107	20250305	193700	6511000	5730	5730	5730	5730	0
108	20250305	193600	6511000	5730	5730	5730	5730	0
109	20250305	193500	6511000	5730	5730	5730	5730	0
110	20250305	193400	6511000	5730	5730	5730	5730	0
111	20250305	193300	6511000	5730	5730	5730	5730	0
112	20250305	193200	6511000	5730	5730	5730	5730	0
113	20250305	193100	6511000	5730	5730	5730	5730	0
114	20250305	193000	6511000	5730	5730	5730	5730	0
115	20250305	192900	6511000	5730	5730	5730	5730	0
116	20250305	192800	6511000	5730	5730	5730	5730	0
117	20250305	192700	6511000	5730	5730	5730	5730	0
118	20250305	192600	6511000	5730	5730	5730	5730	0
119	20250305	192500	6511000	5730	5730	5730	5730	0
120	20250305	192400	6511000	5730	5730	5730	5730	0
121	20250305	192300	6511000	5730	5730	5730	5730	0
122	20250305	192200	6511000	5730	5570	5730	5570	900
123	20250305	192100	6511000	5730	5730	5730	5730	0
124	20250305	192000	6511000	5730	5730	5730	5730	0
125	20250305	191900	6511000	5730	5730	5730	5730	0
126	20250305	191800	6511000	5730	5730	5730	5730	0
127	20250305	191700	6511000	5730	5730	5730	5730	0
128	20250305	191600	6511000	5730	5730	5730	5730	0
129	20250305	191500	6511000	5730	5730	5730	5730	0
130	20250305	191400	6511000	5730	5730	5730	5730	0
131	20250305	191300	6511000	5730	5730	5730	5730	0
132	20250305	191200	6511000	5730	5730	5730	5730	0
133	20250305	191100	6511000	5730	5730	5730	5730	0
134	20250305	191000	6511000	5730	5730	5730	5730	0
135	20250305	190900	6511000	5730	5730	5730	5730	0
136	20250305	190800	6511000	5730	5730	5730	5730	0
137	20250305	190700	6511000	5730	5730	5730	5730	0
138	20250305	190600	6511000	5730	5730	5730	5730	0
139	20250305	190500	6511000	5730	5730	5730	5730	0
140	20250305	190400	6511000	5730	5730	5730	5730	0
141	20250305	190300	6511000	5730	5730	5730	5730	0
142	20250305	190200	6511000	5730	5730	5730	5730	0
143	20250305	190100	6511000	5730	5730	5730	5730	0
144	20250305	190000	6511000	5730	5730	5730	5730	0
145	20250305	185900	6511000	5730	5730	5730	5730	0
146	20250305	185800	6511000	5730	5730	5730	5730	0
147	20250305	185700	6511000	5730	5730	5730	5730	0
148	20250305	185600	6511000	5730	5730	5730	5730	0
149	20250305	185500	6511000	5730	5730	5730	5730	0
150	20250305	185400	6511000	5730	5730	5730	5730	0
151	20250305	185300	6511000	5730	5730	5730	5730	0
152	20250305	185200	6511000	5730	5570	5730	5570	900
153	20250305	185100	6511000	5730	5730	5730	5730	0
154	20250305	185000	6511000	5730	5730	5730	5730	0
155	20250305	184900	6511000	5730	5730	5730	5730	0
156	20250305	184800	6511000	5730	5730	5730	5730	0
157	20250305	184700	6511000	5730	5730	5730	5730	0
158	20250305	184600	6511000	5730	5730	5730	5730	0
159	20250305	184500	6511000	5730	5730	5730	5730	0
160	20250305	184400	6511000	5730	5730	5730	5730	0
161	20250305	184300	6511000	5730	5730	5730	5730	0
162	20250305	184200	6511000	5730	5730	5730	5730	0
163	20250305	184100	6511000	5730	5730	5730	5730	0
164	20250305	184000	6511000	5730	5730	5730	5730	0
165	20250305	183900	6511000	5730	5730	5730	5730	0
166	20250305	183800	6511000	5730	5730	5730	5730	0
167	20250305	183700	6511000	5730	5730	5730	5730	0
168	20250305	183600	6511000	5730	5730	5730	5730	0
169	20250305	183500	6511000	5730	5730	5730	5730	0
170	20250305	183400	6511000	5730	5730	5730	5730	0
171	20250305	183300	6511000	5730	5730	5730	5730	0
172	20250305	183200	6511000	5730	5730	5730	5730	0
173	20250305	183100	6511000	5730	5730	5730	5730	0
174	20250305	183000	6511000	5730	5730	5730	5730	0
175	20250305	182900	6511000	5730	5730	5730	5730	0
176	20250305	182800	6511000	5730	5730	5730	5730	0
177	20250305	182700	6511000	5730	5730	5730	5730	0
178	20250305	182600	6511000	5730	5730	5730	5730	0
179	20250305	182500	6511000	5730	5730	5730	5730	0
180	20250305	182400	6511000	5730	5730	5730	5730	0
181	20250305	182300	6511000	5730	5730	5730	5730	0
182	20250305	182200	6511000	5730	5570	5730	5570	900
183	20250305	182100	6511000	5730	5730	5730	5730	0
184	20250305	182000	6511000	5730	5730	5730	5730	0
185	20250305	181900	6511000	5730	5730	5730	5730	0
186	20250305	181800	6511000	5730	5730	5730	5730	0
187	20250305	181700	6511000	5730	5730	5730	5730	0
188	20250305	181600	6511000	5730	5730	5730	5730	0
189	20250305	181500	6511000	5730	5730	5730	5730	0
190	20250305	181400	6511000	5730	5730	5730	5730	0
191	20250305	181300	6511000	5730	5730	5730	5730	0
192	20250305	181200	6511000	5730	5730	5730	5730	0
193	20250305	181100	6511000	5730	5730	5730	5730	0
194	20250305	181000	6511000	5730	5730	5730	5730	0
195	20250305	180900	6511000	5730	5730	5730	5730	0
196	20250305	180800	6511000	5730	5730	5730	5730	0
197	20250305	180700	6511000	5730	5730	5730	5730	0
198	20250305	180600	6511000	5730	5730	5730	5730	0
199	20250305	180500	6511000	5730	5730	5730	5730	0
200	20250305	180400	6511000	5730	5730	5730	5730	0
201	20250305	180300	6511000	5730	5730	5730	5730	0
202	20250305	180200	6511000	5730	5730	5730	5730	0
203	20250305	180100	6511000	5730	5730	5730	5730	0
204	20250305	180000	6511000	5730	5730	5730	5730	0
205	20250305	175900	6511000	5730	5730	5730	5730	0
206	20250305	175800	6511000	5730	5730	5730	5730	0
207	20250305	175700	6511000	5730	5730	5730	5730	0
208	20250305	175600	6511000	5730	5730	5730	5730	0
209	20250305	175500	6511000	5730	5730	5730	5730	0
210	20250305	175400	6511000	5730	5730	5730	5730	0
211	20250305	175300	6511000	5730	5730	5730	5730	0
212	20250305	175200	6511000	5730	5570	5730	5570	900
213	20250305	175100	6511000	5730	5730	5730	5730	0
214	20250305	175000	6511000	5730	5730	5730	5730	0
215	20250305	174900	6511000	5730	5730	5730	5730	0
216	20250305	174800	6511000	5730	5730	5730	5730	0
217	20250305	174700	6511000	5730	5730	5730	5730	0
218	20250305	174600	6511000	5730	5730	5730	5730	0
219	20250305	174500	6511000	5730	5730	5730	5730	0
220	20250305	174400	6511000	5730	5730	5730	5730	0
221	20250305	174300	6511000	5730	5730	5730	5730	0
222	20250305	174200	6511000	5730	5730	5730	5730	0
223	20250305	174100	6511000	5730	5730	5730	5730	0
224	20250305	174000	6511000	5730	5730	5730	5730	0
225	20250305	173900	6511000	5730	5730	5730	5730	0
226	20250305	173800	6511000	5730	5730	5730	5730	0
227	20250305	173700	6511000	5730	5730	5730	5730	0
228	20250305	173600	6511000	5730	5730	5730	5730	0
229	20250305	173500	6511000	5730	5730	5730	5730	0
230	20250305	173400	6511000	5730	5730	5730	5730	0
231	20250305	173300	6511000	5730	5730	5730	5730	0
232	20250305	173200	6511000	5730	5730	5730	5730	0
233	20250305	173100	6511000	5730	5730	5730	5730	0
234	20250305	173000	6511000	5730	5730	5730	5730	0
235	20250305	172900	6511000	5730	5730	5730	5730	0
236	20250305	172800	6511000	5730	5730	5730	5730	0
237	20250305	172700	6511000	5730	5730	5730	5730	0
238	20250305	172600	6511000	5730	5730	5730	5730	0
239	20250305	172500	6511000	5730	5730	5730	5730	0
240	20250305	172400	6511000	5730	5730	5730	5730	0
241	20250305	172300	6511000	5730	5730	5730	5730	0
242	20250305	172200	6511000	5730	5570	5730	5570	900
243	20250305	172100	6511000	5730	5730	5730	5730	0
244	20250305	172000	6511000	5730	5730	5730	5730	0
245	20250305	171900	6511000	5730	5730	5730	5730	0
246	20250305	171800	6511000	5730	5730	5730	5730	0
247	20250305	171700	6511000	5730	5730	5730	5730	0
248	20250305	171600	6511000	5730	5730	5730	5730	0
249	20250305	171500	6511000	5730	5730	5730	5730	0
250	20250305	171400	6511000	5730	5730	5730	5730	0
251	20250305	171300	6511000	5730	5730	5730	5730	0
252	20250305	171200	6511000	5730	5730	5730	5730	0
253	20250305	171100	6511000	5730	5730	5730	5730	0
254	20250305	171000	6511000	5730	5730	5730	5730	0
255	20250305	170900	6511000	5730	5730	5730	5730	0
256	20250305	170800	6511000	5730	5730	5730	5730	0
257	20250305	170700	6511000	5730	5730	5730	5730	0
258	20250305	170600	6511000	5730	5730	5730	5730	0
259	20250305	170500	6511000	5730	5730	5730	5730	0
260	20250305	170400	6511000	5730	5730	5730	5730	0
261	20250305	170300	6511000	5730	5730	5730	5730	0
262	20250305	170200	6511000	5730	5730	5730	5730	0
263	20250305	170100	6511000	5730	5730	5730	5730	0
264	20250305	170000	6511000	5730	5730	5730	5730	0
265	20250305	165900	6511000	5730	5730	5730	5730	0
266	20250305	165800	6511000	5730	5730	5730	5730	0
267	20250305	165700	6511000	5730	5730	5730	5730	0
268	20250305	165600	6511000	5730	5730	5730	5730	0
269	20250305	165500	6511000	5730	5730	5730	5730	0
270	20250305	165400	6511000	5730	5730	5730	5730	0
271	20250305	165300	6511000	5730	5730	5730	5730	0
272	20250305	165200	6511000	5730	5570	5730	5570	900
273	20250305	165100	6511000	5730	5730	5730	5730	0
274	20250305	165000	6511000	5730	5730	5730	5730	0
275	20250305	164900	6511000	5730	5730	5730	5730	0
276	20250305	164800	6511000	5730	5730	5730	5730	0
277	20250305	164700	6511000	5730	5730	5730	5730	0
278	20250305	164600	6511000	5730	5730	5730	5730	0
279	20250305	164500	6511000	5730	5730	5730	5730	0
280	20250305	164400	6511000	5730	5730	5730	5730	0
281	20250305	164300	6511000	5730	5730	5730	5730	0
282	20250305	164200	6511000	5730	5730	5730	5730	0
283	20250305	164100	6511000	5730	5730	5730	5730	0
284	20250305	164000	6511000	5730	5730	5730	5730	0
285	20250305	163900	6511000	5730	5730	5730	5730	0
286	20250305	163800	6511000	5730	5730	5730	5730	0
287	20250305	163700	6511000	5730	5730	5730	5730	0
288	20250305	163600	6511000	5730	5730	5730	5730	0
289	20250305	163500	6511000	5730	5730	5730	5730	0
290	20250305	163400	6511000	5730	5730	5730	5730	0
291	20250305	163300	6511000	5730	5730	5730	5730	0
292	20250305	163200	6511000	5730	5730	5730	5730	0
293	20250305	163100	6511000	5730	5730	5730	5730	0
294	20250305	163000	6511000	5730	5730	5730	5730	0
295	20250305	162900	6511000	5730	5730	5730	5730	0
296	20250305	162800	6511000	5730	5730	5730	5730	0
297	20250305	162700	6511000	5730	5730	5730	5730	0
298	20250305	162600	6511000	5730	5730	5730	5730	0
299	20250305	162500	6511000	5730	5730	5730	5730	0
300	20250305	162400	6511000	5730	5730	5730	5730	0
301	20250305	162300	6511000	5730	5730	5730	5730	0
302	20250305	162200	6511000	5730	5570	5730	5570	900
303	20250305	162100	6511000	5730	5730	5730	5730	0
304	20250305	162000	6511000	5730	5730	5730	5730	0
305	20250305	161900	6511000	5730	5730	5730	5730	0
306	20250305	161800	6511000	5730	5730	5730	5730	0
307	20250305	161700	6511000	5730	5730	5730	5730	0
308	20250305	161600	6511000	5730	5730	5730	5730	0
309	20250305	161500	6511000	5730	5730	5730	5730	0
310	20250305	161400	6511000	5730	5730	5730	5730	0
311	20250305	161300	6511000	5730	5730	5730	5730	0
312	20250305	161200	6511000	5730	5730	5730	5730	0
313	20250305	161100	6511000	5730	5730	5730	5730	0
314	20250305	161000	6511000	5730	5730	5730	5730	0
315	20250305	160900	6511000	5730	5730	5730	5730	0
316	20250305	160800	6511000	5730	5730	5730	5730	0
317	20250305	160700	6511000	5730	5730	5730	5730	0
318	20250305	160600	6511000	5730	5730	5730	5730	0
319	20250305	160500	6511000	5730	5730	5730	5730	0
320	20250305	160400	6511000	5730	5730	5730	5730	0
321	20250305	160300	6511000	5730	5730	5730	5730	0
322	20250305	160200	6511000	5730	5730	5730	5730	0
323	20250305	160100	6511000	5730	5730	5730	5730	0
324	20250305	160000	6511000	5730	5730	5730	5730	0
325	20250305	155900	6511000	5730	5730	5730	5730	0
326	20250305	155800	6511000	5730	5730	5730	5730	0
327	20250305	155700	6511000	5730	5730	5730	5730	0
328	20250305	155600	6511000	5730	5730	5730	5730	0
329	20250305	155500	6511000	5730	5730	5730	5730	0
330	20250305	155400	6511000	5730	5730	5730	5730	0
331	20250305	155300	6511000	5730	5730	5730	5730	0
332	20250305	155200	6511000	5730	5570	5730	5570	900
333	20250305	155100	6511000	5730	5730	5730	5730	0
334	20250305	155000	6511000	5730	5730	5730	5730	0
335	20250305	154900	6511000	5730	5730	5730	5730	0
336	20250305	154800	6511000	5730	5730	5730	5730	0
337	20250305	154700	6511000	5730	5730	5730	5730	0
338	20250305	154600	6511000	5730	5730	5730	5730	0
339	20250305	154500	6511000	5730	5730	5730	5730	0
340	20250305	154400	6511000	5730	5730	5730	5730	0
341	20250305	154300	6511000	5730	5730	5730	5730	0
342	20250305	154200	6511000	5730	5730	5730	5730	0
343	20250305	154100	6511000	5730	5730	5730	5730	0
344	20250305	154000	6511000	5730	5730	5730	5730	0
345	20250305	153900	6511000	5730	5730	5730	5730	0
346	20250305	153800	6511000	5730	5730	5730	5730	0
347	20250305	153700	6511000	5730	5730	5730	5730	0
348	20250305	153600	6511000	5730	5730	5730	5730	0
349	20250305	153500	6511000	5730	5730	5730	5730	0
350	20250305	153400	6511000	5730	5730	5730	5730	0
351	20250305	153300	6511000	5730	5730	5730	5730	0
352	20250305	153200	6511000	5730	5730	5730	5730	0
353	20250305	153100	6511000	5730	5730	5730	5730	0
354	20250305	153000	6511000	5730	5730	5730	5730	0
355	20250305	152900	6511000	5730	5730	5730	5730	0
356	20250305	152800	6511000	5730	5730	5730	5730	0
357	20250305	152700	6511000	5730	5730	5730	5730	0
358	20250305	152600	6511000	5730	5730	5730	5730	0
359	20250305	152500	6511000	5730	5730	5730	5730	0
360	20250305	152400	6511000	5730	5730	5730	5730	0
361	20250305	152300	6511000	5730	5730	5730	5730	0
362	20250305	152200	6511000	5730	5730	5730	5730	0
363	20250305	152100	6511000	5730	5730	5730	5730	0
364	20250305	152000	6511000	5730	5730	5730	5730	0
365	20250305	151900	6511000	5730	5730	5730	5730	0
366	20250305	151800	6511000	5730	5730	5730	5730	0
367	20250305	151700	6511000	5730	5730	5730	5730	0
368	20250305	151600	6511000	5730	5730	5730	5730	0
369	20250305	151500	6511000	5730	5730	5730	5730	0
370	20250305	151400	6511000	5730	5730	5730	5730	0
371	20250305	151300	6511000	5730	5730	5730	5730	0
372	20250305	151200	6511000	5730	5730	5730	5730	0
373	20250305	151100	6511000	5730	5730	5730	5730	0
374	20250305	151000	6511000	5730	5730	5730	5730	0
375	20250305	150900	6511000	5730	5730	5730	5730	0
376	20250305	150800	6511000	5730	5730	5730	5730	0
377	20250305	150700	6511000	5730	5730	5730	5730	0
378	20250305	150600	6511000	5730	5730	5730	5730	0
379	20250305	150500	6511000	5730	5730	5730	5730	0
380	20250305	150400	6511000	5730	5730	5730	5730	0
381	20250305	150300	6511000	5730	5730	5730	5730	0
382	20250305	150200	6511000	5730	5730	5730	5730	0
383	20250305	150100	6511000	5730	5730	5730	5730	0
384	20250305	150000	6511000	5730	5730	5730	5730	0
385	20250305	145900	6511000	5730	5730	5730	5730	0
386	20250305	145800	6511000	5730	5730	5730	5730	0
387	20250305	145700	6511000	5730	5730	5730	5730	0
388	20250305	145600	6511000	5730	5730	5730	5730	0
389	20250305	145500	6511000	5730	5730	5730	5730	0
390	20250305	145400	6511000	5730	5730	5730	5730	0
391	20250305	145300	6511000	5730	5730	5730	5730	0
392	20250305	145200	6511000	5730	5730	5730	5730	0
393	20250305	145100	6511000	5730	5730	5730	5730	0
394	20250305	145000	6511000	5730	5730	5730	5730	0
395	20250305	144900	6511000	5730	5730	5730	5730	0
396	20250305	144800	6511000	5730	5730	5730	5730	0
397	20250305	144700	6511000	5730	5730	5730	5730	0
398	20250305	144600	6511000	5730	5730	5730	5730	0
399	20250305	144500	6511000	5730	5730	5730	5730	0
400	20250305	144400	6511000	5730	5730	5730	5730	0
401	20250305	144300	6511000	5730	5730	5730	5730	0
402	20250305	144200	6511000	5730	5730	5730	5730	0
403	20250305	144100	6511000	5730	5730	5730	5730	0
404	20250305	144000	6511000	5730	5730	5730	5730	0
405	20250305	143900	6511000	5730	5730	5730	5730	0
406	20250305	143800	6511000	5730	5730	5730	5730	0
407	20250305	143700	6511000	5730	5730	5730	5730	0
408	20250305	143600	6511000	5730	5730	5730	5730	0
409	20250305	143500	6511000	5730	5730	5730	5730	0
410	20250305	143400	6511000	5730	5730	5730	5730	0
411	20250305	143300	6511000	5730	5730	5730	5730	0
412	20250305	143200	6511000	5730	5730	5730	5730	0
413	20250305	143100	6511000	5730	5730	5730	5730	0
414	20250305	143000	6511000	5730	5730	5730	5730	0
415	20250305	142900	6511000	5730	5730	5730	5730	0
416	20250305	142800	6511000	5730	5730	5730	5730	0
417	20250305	142700	6511000	5730	5730	5730	5730	0
418	20250305	142600	6511000	5730	5730	5730	5730	0
419	20250305	142500	6511000	5730	5730	5730	5730	0
420	20250305	142400	6511000	5730	5730	5730	5730	0
421	20250305	142300	6511000	5730	5730	5730	5730	0
422	20250305	142200	6511000	5730	5730	5730	5730	0
423	20250305	142100	6511000	5730	5730	5730	5730	0
424	20250305	142000	6511000	5730	5730	5730	5730	0
425	20250305	141900	6511000	5730	5730	5730	5730	0
426	20250305	141800	6511000	5730	5730	5730	5730	0
427	20250305	141700	6511000	5730	5730	5730	5730	0
428	20250305	141600	6511000	5730	5730	5730	5730	0
429	20250305	141500	6511000	5730	5730	5730	5730	0
430	20250305	141400	6511000	5730	5730	5730	5730	0
431	20250305	141300	6511000	5730	5730	5730	5730	0
432	20250305	141200	6511000	5730	5730	5730	5730	0
433	20250305	141100	6511000	5730	5730	5730	5730	0
434	20250305	141000	6511000	5730	5730	5730	5730	0
435	20250305	140900	6511000	5730	5730	5730	5730	0
436	20250305	140800	6511000	5730	5730	5730	5730	0
437	20250305	140700	6511000	5730	5730	5730	5730	0
438	20250305	140600	6511000	5730	5730	5730	5730	0
439	20250305	140500	6511000	5730	5730	5730	5730	0
440	20250305	140400	6511000	5730	5730	5730	5730	0
441	20250305	140300	6511000	5730	5730	5730	5730	0
442	20250305	140200	6511000	5730	5730	5730	5730	0
443	20250305	140100	6511000	5730	5730	5730	5730	0
444	20250305	140000	6511000	5730	5730	5730	5730	0
445	20250305	135900	6511000	5730	5730	5730	5730	0
446	20250305	135800	6511000	5730	5730	5730	5730	0
447	20250305	135700	6511000	5730	5730	5730	5730	0
448	20250305	135600	6511000	5730	5730	5730	5730	0
449	20250305	135500	6511000	5730	5730	5730	5730	0
450	20250305	135400	6511000	5730	5730	5730	5730	0
451	20250305	135300	6511000	5730	5730	5730	5730	0
452	20250305	135200	6511000	5730	5730	5730	5730	0
453	20250305	135100	6511000	5730	5730	5730	5730	0
454	20250305	135000	6511000	5730	5730	5730	5730	0
455	20250305	134900	6511000	5730	5730	5730	5730	0
456	20250305	134800	6511000	5730	5730	5730	5730	0
457	20250305	134700	6511000	5730	5730	5730	5730	0
458	20250305	134600	6511000	5730	5730	5730	5730	0
459	20250305	134500	6511000	5730	5730	5730	5730	0
460	20250305	134400	6511000	5730	5730	5730	5730	0
461	20250305	134300	6511000	5730	5730	5730	5730	0
462	20250305	134200	6511000	5730	5730	5730	5730	0
463	20250305	134100	6511000	5730	5730	5730	5730	0
464	20250305	134000	6511000	5730	5730	5730	5730	0
465	20250305	133900	6511000	5730	5730	5730	5730	0
466	20250305	133800	6511000	5730	5730	5730	5730	0
467	20250305	133700	6511000	5730	5730	5730	5730	0
468	20250305	133600	6511000	5730	5730	5730	5730	0
469	20250305	133500	6511000	5730	5730	5730	5730	0
470	20250305	133400	6511000	5730	5730	5730	5730	0
471	20250305	133300	6511000	5730	5730	5730	5730	0
472	20250305	133200	6511000	5730	5730	5730	5730	0
473	20250305	133100	6511000	5730	5730	5730	5730	0
474	20250305	133000	6511000	5730	5730	5730	5730	0
475	20250305	132900	6511000	5730	5730	5730	5730	0
476	20250305	132800	6511000	5730	5730	5730	5730	0
477	20250305	132700	6511000	5730	5730	5730	5730	0
478	20250305	132600	6511000	5730	5730	5730	5730	0
479	20250305	132500	6511000	5730	5730	5730	5730	0
480	20250305	132400	6511000	5730	5730	5730	5730	0
481	20250305	132300	6511000	5730	5730	5730	5730	0
482	20250305	132200	6511000	5730	5730	5730	5730	0
483	20250305	132100	6511000	5730	5730	5730	5730	0
484	20250305	132000	6511000	5730	5730	5730	5730	0
485	20250305	131900	6511000	5730	5730	5730	5730	0
486	20250305	131800	6511000	5730	5730	5730	5730	0
487	20250305	131700	6511000	5730	5730	5730	5730	0
488	20250305	131600	6511000	5730	5730	5730	5730	0
489	20250305	131500	6511000	5730	5730	5730	5730	0
490	20250305	131400	6511000	5730	5730	5730	5730	0
491	20250305	131300	6511000	5730	5730	5730	5730	0
492	20250305	131200	6511000	5730	5730	5730	5730	0
493	20250305	131100	6511000	5730	5730	5730	5730	0
494	20250305	131000	6511000	5730	5730	5730	5730	0
495	20250305	130900	6511000	5730	5730	5730	5730	0
496	20250305	130800	6511000	5730	5730	5730	5730	0
497	20250305	130700	6511000	5730	5730	5730	5730	0
498	20250305	130600	6511000	5730	5730	5730	5730	0
499	20250305	130500	6511000	5730	5730	5730	5730	0
500	20250305	130400	6511000	5730	5730	5730	5730	0
501	20250305	130300	6511000	5730	5730	5730	5730	0
502	20250305	130200	6511000	5730	5730	5730	5730	0
503	20250305	130100	6511000	5730	5730	5730	5730	0
504	20250305	130000	6511000	5730	5730	5730	5730	0
505	20250305	125900	6511000	5730	5730	5730	5730	0
506	20250305	125800	6511000	5730	5730	5730	5730	0
507	20250305	125700	6511000	5730	5730	5730	5730	0
508	20250305	125600	6511000	5730	5730	5730	5730	0
509	20250305	125500	6511000	5730	5730	5730	5730	0
510	20250305	125400	6511000	5730	5730	5730	5730	0
511	20250305	125300	6511000	5730	5730	5730	5730	0
512	20250305	125200	6511000	5730	5730	5730	5730	0
513	20250305	125100	6511000	5730	5730	5730	5730	0
514	20250305	125000	6511000	5730	5730	5730	5730	0
515	20250305	124900	6511000	5730	5730	5730	5730	0
516	20250305	124800	6511000	5730	5730	5730	5730	0
517	20250305	124700	6511000	5730	5730	5730	5730	0
518	20250305	124600	6511000	5730	5730	5730	5730	0
519	20250305	124500	6511000	5730	5730	5730	5730	0
520	20250305	124400	6511000	5730	5730	5730	5730	0
521	20250305	124300	6511000	5730	5730	5730	5730	0
522	20250305	124200	6511000	5730	5730	5730	5730	0
523	20250305	124100	6511000	5730	5730	5730	5730	0
524	20250305	124000	6511000	5730	5730	5730	5730	0
525	20250305	123900	6511000	5730	5730	5730	5730	0
526	20250305	123800	6511000	5730	5730	5730	5730	0
527	20250305	123700	6511000	5730	5730	5730	5730	0
528	20250305	123600	6511000	5730	5730	5730	5730	0
529	20250305	123500	6511000	5730	5730	5730	5730	0
530	20250305	123400	6511000	5730	5730	5730	5730	0
531	20250305	123300	6511000	5730	5730	5730	5730	0
532	20250305	123200	6511000	5730	5730	5730	5730	0
533	20250305	123100	6511000	5730	5730	5730	5730	0
534	20250305	123000	6511000	5730	5730	5730	5730	0
535	20250305	122900	6511000	5730	5730	5730	5730	0
536	20250305	122800	6511000	5730	5730	5730	5730	0
537	20250305	122700	6511000	5730	5730	5730	5730	0
538	20250305	122600	6511000	5730	5730	5730	5730	0
539	20250305	122500	6511000	5730	5730	5730	5730	0
540	20250305	122400	6511000	5730	5730	5730	5730	0
541	20250305	122300	6511000	5730	5730	5730	5730	0
542	20250305	122200	6511000	5730	5730	5730	5730	0
543	20250305	122100	6511000	5730	5730	5730	5730	0
544	20250305	122000	6511000	5730	5730	5730	5730	0
545	20250305	121900	6511000	5730	5730	5730	5730	0
546	20250305	121800	6511000	5730	5730	5730	5730	0
547	20250305	121700	6511000	5730	5730	5730	5730	0
548	20250305	121600	6511000	5730	5730	5730	5730	0
549	20250305	121500	6511000	5730	5730	5730	5730	0
550	20250305	121400	6511000	5730	5730	5730	5730	0
551	20250305	121300	6511000	5730	5730	5730	5730	0
552	20250305	121200	6511000	5730	5730	5730	5730	0
553	20250305	121100	6511000	5730	5730	5730	5730	0
554	20250305	121000	6511000	5730	5730	5730	5730	0
555	20250305	120900	6511000	5730	5730	5730	5730	0
556	20250305	120800	6511000	5730	5730	5730	5730	0
557	20250305	120700	6511000	5730	5730	5730	5730	0
558	20250305	120600	6511000	5730	5730	5730	5730	0
559	20250305	120500	6511000	5730	5730	5730	5730	0
560	20250305	120400	6511000	5730	5730	5730	5730	0
561	20250305	120300	6511000	5730	5730	5730	5730	0
562	20250305	120200	6511000	5730	5730	5730	5730	0
563	20250305	120100	6511000	5730	5730	5730	5730	0
564	20250305	120000	6511000	5730	5730	5730	5730	0
565	20250305	115900	6511000	5730	5730	5730	5730	0
566	20250305	115800	6511000	5730	5730	5730	5730	0
567	20250305	115700	6511000	5730	5730	5730	5730	0
568	20250305	115600	6511000	5730	5730	5730	5730	0
569	20250305	115500	6511000	5730	5730	5730	5730	0
570	20250305	115400	6511000	5730	5730	5730	5730	0
571	20250305	115300	6511000	5730	5730	5730	5730	0
572	20250305	115200	6511000	5730	5730	5730	5730	0
573	20250305	115100	6511000	5730	5730	5730	5730	0
574	20250305	115000	6511000	5730	5730	5730	5730	0
575	20250305	114900	6511000	5730	5730	5730	5730	0
576	20250305	114800	6511000	5730	5730	5730	5730	0
577	20250305	114700	6511000	5730	5730	5730	5730	0
578	20250305	114600	6511000	5730	5730	5730	5730	0
579	20250305	114500	6511000	5730	5730	5730	5730	0
580	20250305	114400	6511000	5730	5730	5730	5730	0
581	20250305	114300	6511000	5730	5730	5730	5730	0
582	20250305	114200	6511000	5730	5730	5730	5730	0
583	20250305	114100	6511000	5730	5730	5730	5730	0
584	20250305	114000	6511000	5730	5730	5730	5730	0
585	20250305	113900	6511000	5730	5730	5730	5730	0
586	20250305	113800	6511000	5730	5730	5730	5730	0
587	20250305	113700	6511000	5730	5730	5730	5730	0
588	20250305	113600	6511000	5730	5730	5730	5730	0
589	20250305	113500	6511000	5730	5730	5730	5730	0
590	20250305	113400	6511000	5730	5730	5730	5730	0
591	20250305	113300	6511000	5730	5730	5730	5730	0
592	20250305	113200	6511000	5730	5730	5730	5730	0
593	20250305	113100	6511000	5730	5730	5730	5730	0
594	20250305	113000	6511000	5730	5730	5730	5730	0
595	20250305	112900	6511000	5730	5730	5730	5730	0
596	20250305	112800	6511000	5730	5730	5730	5730	0
597	20250305	112700	6511000	5730	5570	5730	5570	900
598	20250305	112600	1474700	5580	5580	5580	5580	0
599	20250305	112500	1474700	5580	5580	5580	5580	0
600	20250305	112400	1474700	5580	5580	5580	5580	0
601	20250305	112300	1474700	5580	5580	5580	5580	0
602	20250305	112200	1474700	5580	5580	5580	5580	0
603	20250305	112100	1474700	5580	5580	5580	5580	0
604	20250305	112000	1474700	5580	5580	5580	5580	0
605	20250305	111900	1474700	5580	5580	5580	5580	0
606	20250305	111800	1474700	5580	5580	5580	5580	0
607	20250305	111700	1474700	5580	5580	5580	5580	0
608	20250305	111600	1474700	5580	5580	5580	5580	0
609	20250305	111500	1474700	5580	5580	5580	5580	0
610	20250305	111400	1474700	5580	5580	5580	5580	0
611	20250305	111300	1474700	5580	5580	5580	5580	0
612	20250305	111200	1474700	5580	5580	5580	5580	0
613	20250305	111100	1474700	5580	5580	5580	5580	0
614	20250305	111000	1474700	5580	5580	5580	5580	0
615	20250305	110900	1474700	5580	5580	5580	5580	0
616	20250305	110800	1474700	5580	5580	5580	5580	0
617	20250305	110700	1474700	5580	5580	5580	5580	0
618	20250305	110600	1474700	5580	5580	5580	5580	0
619	20250305	110500	1474700	5580	5580	5580	5580	0
620	20250305	110400	1474700	5580	5580	5580	5580	0
621	20250305	110300	1474700	5580	5580	5580	5580	0
622	20250305	110200	1474700	5580	5580	5580	5580	0
623	20250305	110100	1474700	5580	5580	5580	5580	0
624	20250305	110000	1474700	5580	5580	5580	5580	0
625	20250305	105900	1474700	5580	5580	5580	5580	0
626	20250305	105800	1474700	5580	5580	5580	5580	0
627	20250305	105700	1474700	5580	5580	5580	5580	0
628	20250305	105600	1474700	5580	5580	5580	5580	0
629	20250305	105500	1474700	5580	5580	5580	5580	0
630	20250305	105400	1474700	5580	5580	5580	5580	0
631	20250305	105300	1474700	5580	5580	5580	5580	0
632	20250305	105200	1474700	5580	5580	5580	5580	0
633	20250305	105100	1474700	5580	5580	5580	5580	0
634	20250305	105000	1474700	5580	5580	5580	5580	0
635	20250305	104900	1474700	5580	5580	5580	5580	0
636	20250305	104800	1474700	5580	5580	5580	5580	0
637	20250305	104700	1474700	5580	5580	5580	5580	0
638	20250305	104600	1474700	5580	5580	5580	5580	0
639	20250305	104500	1474700	5580	5580	5580	5580	0
640	20250305	104400	1474700	5580	5580	5580	5580	0
641	20250305	104300	1474700	5580	5580	5580	5580	0
642	20250305	104200	1474700	5580	5580	5580	5580	0
643	20250305	104100	1474700	5580	5580	5580	5580	0
644	20250305	104000	1474700	5580	5580	5580	5580	0
645	20250305	103900	1474700	5580	5580	5580	5580	0
646	20250305	103800	1474700	5580	5580	5580	5580	0
647	20250305	103700	1474700	5580	5580	5580	5580	0
648	20250305	103600	1474700	5580	5580	5580	5580	0
649	20250305	103500	1474700	5580	5580	5580	5580	0
650	20250305	103400	1474700	5580	5580	5580	5580	0
651	20250305	103300	1474700	5580	5580	5580	5580	0
652	20250305	103200	1474700	5580	5580	5580	5580	0
653	20250305	103100	1474700	5580	5580	5580	5580	0
654	20250305	103000	1474700	5580	5580	5580	5580	0
655	20250305	102900	1474700	5580	5580	5580	5580	0
656	20250305	102800	1474700	5580	5580	5580	5580	0
657	20250305	102700	1474700	5580	5580	5580	5580	0
658	20250305	102600	1474700	5580	5580	5580	5580	0
659	20250305	102500	1474700	5580	5580	5580	5580	0
660	20250305	102400	1474700	5580	5580	5580	5580	0
661	20250305	102300	1474700	5580	5580	5580	5580	0
662	20250305	102200	1474700	5580	5580	5580	5580	0
663	20250305	102100	1474700	5580	5580	5580	5580	0
664	20250305	102000	1474700	5580	5580	5580	5580	0
665	20250305	101900	1474700	5580	5580	5580	5580	0
666	20250305	101800	1474700	5580	5580	5580	5580	0
667	20250305	101700	1474700	5580	5580	5580	5580	0
668	20250305	101600	1474700	5580	5580	5580	5580	0
669	20250305	101500	1474700	5580	5580	5580	5580	0
670	20250305	101400	1474700	5580	5580	5580	5580	0
671	20250305	101300	1474700	5580	5580	5580	5580	0
672	20250305	101200	1474700	5580	5580	5580	5580	0
673	20250305	101100	1474700	5580	5580	5580	5580	0
674	20250305	101000	1474700	5580	5580	5580	5580	0
675	20250305	100900	1474700	5580	5580	5580	5580	0
676	20250305	100800	1474700	5580	5580	5580	5580	0
677	20250305	100700	1474700	5580	5580	5580	5580	0
678	20250305	100600	1474700	5580	5560	5580	5560	100
679	20250305	100500	918000	5400	5400	5400	5400	0
680	20250305	100400	918000	5400	5400	5400	5400	0
681	20250305	100300	918000	5400	5400	5400	5400	0
682	20250305	100200	918000	5400	5400	5400	5400	0
683	20250305	100100	918000	5400	5400	5400	5400	0
684	20250305	100000	918000	5400	5400	5400	5400	0
685	20250305	095900	918000	5400	5400	5400	5400	0
686	20250305	095800	918000	5400	5400	5400	5400	0
687	20250305	095700	918000	5400	5400	5400	5400	0
688	20250305	095600	918000	5400	5400	5400	5400	0
689	20250305	095500	918000	5400	5400	5400	5400	0
690	20250305	095400	918000	5400	5400	5400	5400	0
691	20250305	095300	918000	5400	5400	5400	5400	0
692	20250305	095200	918000	5400	5400	5400	5400	0
693	20250305	095100	918000	5400	5400	5400	5400	0
694	20250305	095000	918000	5400	5400	5400	5400	0
695	20250305	094900	918000	5400	5400	5400	5400	0
696	20250305	094800	918000	5400	5400	5400	5400	170
697	20250305	094700	0	5580	5580	5580	5580	0
698	20250305	094600	0	5580	5580	5580	5580	0
699	20250305	094500	0	5580	5580	5580	5580	0
700	20250305	094400	0	5580	5580	5580	5580	0
701	20250305	094300	0	5580	5580	5580	5580	0
702	20250305	094200	0	5580	5580	5580	5580	0
703	20250305	094100	0	5580	5580	5580	5580	0
704	20250305	094000	0	5580	5580	5580	5580	0
705	20250305	093900	0	5580	5580	5580	5580	0
706	20250305	093800	0	5580	5580	5580	5580	0
707	20250305	093700	0	5580	5580	5580	5580	0
708	20250305	093600	0	5580	5580	5580	5580	0
709	20250305	093500	0	5580	5580	5580	5580	0
710	20250305	093400	0	5580	5580	5580	5580	0
711	20250305	093300	0	5580	5580	5580	5580	0
712	20250305	093200	0	5580	5580	5580	5580	0
713	20250305	093100	0	5580	5580	5580	5580	0
714	20250305	093000	0	5580	5580	5580	5580	0
715	20250305	092900	0	5580	5580	5580	5580	0
716	20250305	092800	0	5580	5580	5580	5580	0
717	20250305	092700	0	5580	5580	5580	5580	0
718	20250305	092600	0	5580	5580	5580	5580	0
719	20250305	092500	0	5580	5580	5580	5580	0
720	20250305	092400	0	5580	5580	5580	5580	0
721	20250305	092300	0	5580	5580	5580	5580	0
722	20250305	092200	0	5580	5580	5580	5580	0
723	20250305	092100	0	5580	5580	5580	5580	0
724	20250305	092000	0	5580	5580	5580	5580	0
725	20250305	091900	0	5580	5580	5580	5580	0
726	20250305	091800	0	5580	5580	5580	5580	0
727	20250305	091700	0	5580	5580	5580	5580	0
728	20250305	091600	0	5580	5580	5580	5580	0
729	20250305	091500	0	5580	5580	5580	5580	0
730	20250305	091400	0	5580	5580	5580	5580	0
731	20250305	091300	0	5580	5580	5580	5580	0
732	20250305	091200	0	5580	5580	5580	5580	0
733	20250305	091100	0	5580	5580	5580	5580	0
734	20250305	091000	0	5580	5580	5580	5580	0
735	20250305	090900	0	5580	5580	5580	5580	0
736	20250305	090800	0	5580	5580	5580	5580	0
737	20250305	090700	0	5580	5580	5580	5580	0
738	20250305	090600	0	5580	5580	5580	5580	0
739	20250305	090500	0	5580	5580	5580	5580	0
740	20250305	090400	0	5580	5580	5580	5580	0
741	20250305	090300	0	5580	5580	5580	5580	0
742	20250305	090200	0	5580	5580	5580	5580	0
743	20250305	090100	0	5580	5580	5580	5580	0
744	20250305	090000	0	5580	5580	5580	5580	0