KissMeData/039740/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	192600	13000000	2770	2770	2770	2770	205
3	20250305	192500	13000000	2770	2770	2770	2770	0
4	20250305	192400	13000000	2770	2770	2770	2770	0
5	20250305	192300	13000000	2770	2770	2770	2770	0
6	20250305	192200	13000000	2770	2770	2770	2770	0
7	20250305	192100	13000000	2770	2770	2770	2770	0
8	20250305	192000	13000000	2770	2770	2770	2770	0
9	20250305	191900	13000000	2770	2770	2770	2770	0
10	20250305	191800	13000000	2770	2770	2770	2770	0
11	20250305	191700	13000000	2770	2770	2770	2770	0
12	20250305	191600	13000000	2770	2770	2770	2770	0
13	20250305	191500	13000000	2770	2770	2770	2770	0
14	20250305	191400	13000000	2770	2770	2770	2770	0
15	20250305	191300	13000000	2770	2770	2770	2770	0
16	20250305	191200	13000000	2770	2770	2770	2770	0
17	20250305	191100	13000000	2770	2770	2770	2770	0
18	20250305	191000	13000000	2770	2770	2770	2770	0
19	20250305	190900	13000000	2770	2770	2770	2770	0
20	20250305	190800	13000000	2770	2770	2770	2770	0
21	20250305	190700	13000000	2770	2770	2770	2770	0
22	20250305	190600	13000000	2770	2770	2770	2770	0
23	20250305	190500	13000000	2770	2770	2770	2770	0
24	20250305	190400	13000000	2770	2770	2770	2770	0
25	20250305	190300	13000000	2770	2770	2770	2770	0
26	20250305	190200	13000000	2770	2770	2770	2770	0
27	20250305	190100	13000000	2770	2770	2770	2770	0
28	20250305	190000	13000000	2770	2770	2770	2770	0
29	20250305	185900	13000000	2770	2770	2770	2770	0
30	20250305	185800	13000000	2770	2770	2770	2770	0
31	20250305	185700	13000000	2770	2770	2770	2770	0
32	20250305	185600	13000000	2770	2770	2770	2770	205
33	20250305	185500	13000000	2770	2770	2770	2770	0
34	20250305	185400	13000000	2770	2770	2770	2770	0
35	20250305	185300	13000000	2770	2770	2770	2770	0
36	20250305	185200	13000000	2770	2770	2770	2770	0
37	20250305	185100	13000000	2770	2770	2770	2770	0
38	20250305	185000	13000000	2770	2770	2770	2770	0
39	20250305	184900	13000000	2770	2770	2770	2770	0
40	20250305	184800	13000000	2770	2770	2770	2770	0
41	20250305	184700	13000000	2770	2770	2770	2770	0
42	20250305	184600	13000000	2770	2770	2770	2770	0
43	20250305	184500	13000000	2770	2770	2770	2770	0
44	20250305	184400	13000000	2770	2770	2770	2770	0
45	20250305	184300	13000000	2770	2770	2770	2770	0
46	20250305	184200	13000000	2770	2770	2770	2770	0
47	20250305	184100	13000000	2770	2770	2770	2770	0
48	20250305	184000	13000000	2770	2770	2770	2770	0
49	20250305	183900	13000000	2770	2770	2770	2770	0
50	20250305	183800	13000000	2770	2770	2770	2770	0
51	20250305	183700	13000000	2770	2770	2770	2770	0
52	20250305	183600	13000000	2770	2770	2770	2770	0
53	20250305	183500	13000000	2770	2770	2770	2770	0
54	20250305	183400	13000000	2770	2770	2770	2770	0
55	20250305	183300	13000000	2770	2770	2770	2770	0
56	20250305	183200	13000000	2770	2770	2770	2770	0
57	20250305	183100	13000000	2770	2770	2770	2770	0
58	20250305	183000	13000000	2770	2770	2770	2770	0
59	20250305	182900	13000000	2770	2770	2770	2770	0
60	20250305	182800	13000000	2770	2770	2770	2770	0
61	20250305	182700	13000000	2770	2770	2770	2770	0
62	20250305	182600	13000000	2770	2770	2770	2770	205
63	20250305	182500	13000000	2770	2770	2770	2770	0
64	20250305	182400	13000000	2770	2770	2770	2770	0
65	20250305	182300	13000000	2770	2770	2770	2770	0
66	20250305	182200	13000000	2770	2770	2770	2770	0
67	20250305	182100	13000000	2770	2770	2770	2770	0
68	20250305	182000	13000000	2770	2770	2770	2770	0
69	20250305	181900	13000000	2770	2770	2770	2770	0
70	20250305	181800	13000000	2770	2770	2770	2770	0
71	20250305	181700	13000000	2770	2770	2770	2770	0
72	20250305	181600	13000000	2770	2770	2770	2770	0
73	20250305	181500	13000000	2770	2770	2770	2770	0
74	20250305	181400	13000000	2770	2770	2770	2770	0
75	20250305	181300	13000000	2770	2770	2770	2770	0
76	20250305	181200	13000000	2770	2770	2770	2770	0
77	20250305	181100	13000000	2770	2770	2770	2770	0
78	20250305	181000	13000000	2770	2770	2770	2770	0
79	20250305	180900	13000000	2770	2770	2770	2770	0
80	20250305	180800	13000000	2770	2770	2770	2770	0
81	20250305	180700	13000000	2770	2770	2770	2770	0
82	20250305	180600	13000000	2770	2770	2770	2770	0
83	20250305	180500	13000000	2770	2770	2770	2770	0
84	20250305	180400	13000000	2770	2770	2770	2770	0
85	20250305	180300	13000000	2770	2770	2770	2770	0
86	20250305	180200	13000000	2770	2770	2770	2770	0
87	20250305	180100	13000000	2770	2770	2770	2770	0
88	20250305	180000	13000000	2770	2770	2770	2770	0
89	20250305	175900	13000000	2770	2770	2770	2770	0
90	20250305	175800	13000000	2770	2770	2770	2770	0
91	20250305	175700	13000000	2770	2770	2770	2770	0
92	20250305	175600	13000000	2770	2770	2770	2770	205
93	20250305	175500	13000000	2770	2770	2770	2770	0
94	20250305	175400	13000000	2770	2770	2770	2770	0
95	20250305	175300	13000000	2770	2770	2770	2770	0
96	20250305	175200	13000000	2770	2770	2770	2770	0
97	20250305	175100	13000000	2770	2770	2770	2770	0
98	20250305	175000	13000000	2770	2770	2770	2770	0
99	20250305	174900	13000000	2770	2770	2770	2770	0
100	20250305	174800	13000000	2770	2770	2770	2770	0
101	20250305	174700	13000000	2770	2770	2770	2770	0
102	20250305	174600	13000000	2770	2770	2770	2770	0
103	20250305	174500	13000000	2770	2770	2770	2770	0
104	20250305	174400	13000000	2770	2770	2770	2770	0
105	20250305	174300	13000000	2770	2770	2770	2770	0
106	20250305	174200	13000000	2770	2770	2770	2770	0
107	20250305	174100	13000000	2770	2770	2770	2770	0
108	20250305	174000	13000000	2770	2770	2770	2770	0
109	20250305	173900	13000000	2770	2770	2770	2770	0
110	20250305	173800	13000000	2770	2770	2770	2770	0
111	20250305	173700	13000000	2770	2770	2770	2770	0
112	20250305	173600	13000000	2770	2770	2770	2770	0
113	20250305	173500	13000000	2770	2770	2770	2770	0
114	20250305	173400	13000000	2770	2770	2770	2770	0
115	20250305	173300	13000000	2770	2770	2770	2770	0
116	20250305	173200	13000000	2770	2770	2770	2770	0
117	20250305	173100	13000000	2770	2770	2770	2770	0
118	20250305	173000	13000000	2770	2770	2770	2770	0
119	20250305	172900	13000000	2770	2770	2770	2770	0
120	20250305	172800	13000000	2770	2770	2770	2770	0
121	20250305	172700	13000000	2770	2770	2770	2770	0
122	20250305	172600	13000000	2770	2770	2770	2770	205
123	20250305	172500	13000000	2770	2770	2770	2770	0
124	20250305	172400	13000000	2770	2770	2770	2770	0
125	20250305	172300	13000000	2770	2770	2770	2770	0
126	20250305	172200	13000000	2770	2770	2770	2770	0
127	20250305	172100	13000000	2770	2770	2770	2770	0
128	20250305	172000	13000000	2770	2770	2770	2770	0
129	20250305	171900	13000000	2770	2770	2770	2770	0
130	20250305	171800	13000000	2770	2770	2770	2770	0
131	20250305	171700	13000000	2770	2770	2770	2770	0
132	20250305	171600	13000000	2770	2770	2770	2770	0
133	20250305	171500	13000000	2770	2770	2770	2770	0
134	20250305	171400	13000000	2770	2770	2770	2770	0
135	20250305	171300	13000000	2770	2770	2770	2770	0
136	20250305	171200	13000000	2770	2770	2770	2770	0
137	20250305	171100	13000000	2770	2770	2770	2770	0
138	20250305	171000	13000000	2770	2770	2770	2770	0
139	20250305	170900	13000000	2770	2770	2770	2770	0
140	20250305	170800	13000000	2770	2770	2770	2770	0
141	20250305	170700	13000000	2770	2770	2770	2770	0
142	20250305	170600	13000000	2770	2770	2770	2770	0
143	20250305	170500	13000000	2770	2770	2770	2770	0
144	20250305	170400	13000000	2770	2770	2770	2770	0
145	20250305	170300	13000000	2770	2770	2770	2770	0
146	20250305	170200	13000000	2770	2770	2770	2770	0
147	20250305	170100	13000000	2770	2770	2770	2770	0
148	20250305	170000	13000000	2770	2770	2770	2770	0
149	20250305	165900	13000000	2770	2770	2770	2770	0
150	20250305	165800	13000000	2770	2770	2770	2770	0
151	20250305	165700	13000000	2770	2770	2770	2770	0
152	20250305	165600	13000000	2770	2770	2770	2770	205
153	20250305	165500	13000000	2770	2770	2770	2770	0
154	20250305	165400	13000000	2770	2770	2770	2770	0
155	20250305	165300	13000000	2770	2770	2770	2770	0
156	20250305	165200	13000000	2770	2770	2770	2770	0
157	20250305	165100	13000000	2770	2770	2770	2770	0
158	20250305	165000	13000000	2770	2770	2770	2770	0
159	20250305	164900	13000000	2770	2770	2770	2770	0
160	20250305	164800	13000000	2770	2770	2770	2770	0
161	20250305	164700	13000000	2770	2770	2770	2770	0
162	20250305	164600	13000000	2770	2770	2770	2770	0
163	20250305	164500	13000000	2770	2770	2770	2770	0
164	20250305	164400	13000000	2770	2770	2770	2770	0
165	20250305	164300	13000000	2770	2770	2770	2770	0
166	20250305	164200	13000000	2770	2770	2770	2770	0
167	20250305	164100	13000000	2770	2770	2770	2770	0
168	20250305	164000	13000000	2770	2770	2770	2770	0
169	20250305	163900	13000000	2770	2770	2770	2770	0
170	20250305	163800	13000000	2770	2770	2770	2770	0
171	20250305	163700	13000000	2770	2770	2770	2770	0
172	20250305	163600	13000000	2770	2770	2770	2770	0
173	20250305	163500	13000000	2770	2770	2770	2770	0
174	20250305	163400	13000000	2770	2770	2770	2770	0
175	20250305	163300	13000000	2770	2770	2770	2770	0
176	20250305	163200	13000000	2770	2770	2770	2770	0
177	20250305	163100	13000000	2770	2770	2770	2770	0
178	20250305	163000	13000000	2770	2770	2770	2770	0
179	20250305	162900	13000000	2770	2770	2770	2770	0
180	20250305	162800	13000000	2770	2770	2770	2770	0
181	20250305	162700	13000000	2770	2770	2770	2770	0
182	20250305	162600	13000000	2770	2770	2770	2770	205
183	20250305	162500	13000000	2770	2770	2770	2770	0
184	20250305	162400	13000000	2770	2770	2770	2770	0
185	20250305	162300	13000000	2770	2770	2770	2770	0
186	20250305	162200	13000000	2770	2770	2770	2770	0
187	20250305	162100	13000000	2770	2770	2770	2770	0
188	20250305	162000	13000000	2770	2770	2770	2770	0
189	20250305	161900	13000000	2770	2770	2770	2770	0
190	20250305	161800	13000000	2770	2770	2770	2770	0
191	20250305	161700	13000000	2770	2770	2770	2770	0
192	20250305	161600	13000000	2770	2770	2770	2770	0
193	20250305	161500	13000000	2770	2770	2770	2770	0
194	20250305	161400	13000000	2770	2770	2770	2770	0
195	20250305	161300	13000000	2770	2770	2770	2770	0
196	20250305	161200	13000000	2770	2770	2770	2770	0
197	20250305	161100	13000000	2770	2770	2770	2770	0
198	20250305	161000	13000000	2770	2770	2770	2770	0
199	20250305	160900	13000000	2770	2770	2770	2770	0
200	20250305	160800	13000000	2770	2770	2770	2770	0
201	20250305	160700	13000000	2770	2770	2770	2770	0
202	20250305	160600	13000000	2770	2770	2770	2770	0
203	20250305	160500	13000000	2770	2770	2770	2770	0
204	20250305	160400	13000000	2770	2770	2770	2770	0
205	20250305	160300	13000000	2770	2770	2770	2770	0
206	20250305	160200	13000000	2770	2770	2770	2770	0
207	20250305	160100	13000000	2770	2770	2770	2770	0
208	20250305	160000	13000000	2770	2770	2770	2770	0
209	20250305	155900	13000000	2770	2770	2770	2770	0
210	20250305	155800	13000000	2770	2770	2770	2770	0
211	20250305	155700	13000000	2770	2770	2770	2770	0
212	20250305	155600	13000000	2770	2770	2770	2770	205
213	20250305	155500	13000000	2770	2770	2770	2770	0
214	20250305	155400	13000000	2770	2770	2770	2770	0
215	20250305	155300	13000000	2770	2770	2770	2770	0
216	20250305	155200	13000000	2770	2770	2770	2770	0
217	20250305	155100	13000000	2770	2770	2770	2770	0
218	20250305	155000	13000000	2770	2770	2770	2770	0
219	20250305	154900	13000000	2770	2770	2770	2770	0
220	20250305	154800	13000000	2770	2770	2770	2770	0
221	20250305	154700	13000000	2770	2770	2770	2770	0
222	20250305	154600	13000000	2770	2770	2770	2770	0
223	20250305	154500	13000000	2770	2770	2770	2770	0
224	20250305	154400	13000000	2770	2770	2770	2770	0
225	20250305	154300	13000000	2770	2770	2770	2770	0
226	20250305	154200	13000000	2770	2770	2770	2770	0
227	20250305	154100	13000000	2770	2770	2770	2770	0
228	20250305	154000	13000000	2770	2770	2770	2770	0
229	20250305	153900	13000000	2770	2770	2770	2770	0
230	20250305	153800	13000000	2770	2770	2770	2770	0
231	20250305	153700	13000000	2770	2770	2770	2770	0
232	20250305	153600	13000000	2770	2770	2770	2770	0
233	20250305	153500	13000000	2770	2770	2770	2770	0
234	20250305	153400	13000000	2770	2770	2770	2770	0
235	20250305	153300	13000000	2770	2770	2770	2770	0
236	20250305	153200	13000000	2770	2770	2770	2770	0
237	20250305	153100	13000000	2770	2770	2770	2770	0
238	20250305	153000	13000000	2770	2770	2770	2770	205
239	20250305	152900	12432150	2775	2775	2775	2775	0
240	20250305	152800	12432150	2775	2775	2775	2775	0
241	20250305	152700	12432150	2775	2775	2775	2775	0
242	20250305	152600	12432150	2775	2775	2775	2775	0
243	20250305	152500	12432150	2775	2775	2775	2775	0
244	20250305	152400	12432150	2775	2775	2775	2775	0
245	20250305	152300	12432150	2775	2775	2775	2775	0
246	20250305	152200	12432150	2775	2775	2775	2775	0
247	20250305	152100	12432150	2775	2775	2775	2775	0
248	20250305	152000	12432150	2775	2775	2775	2775	0
249	20250305	151900	12432150	2775	2775	2775	2775	0
250	20250305	151800	12432150	2775	2775	2775	2775	0
251	20250305	151700	12432150	2775	2775	2775	2775	0
252	20250305	151600	12432150	2775	2775	2775	2775	0
253	20250305	151500	12432150	2775	2775	2775	2775	0
254	20250305	151400	12432150	2775	2775	2775	2775	0
255	20250305	151300	12432150	2775	2775	2775	2775	0
256	20250305	151200	12432150	2775	2775	2775	2775	0
257	20250305	151100	12432150	2775	2775	2775	2775	0
258	20250305	151000	12432150	2775	2775	2775	2775	0
259	20250305	150900	12432150	2775	2775	2775	2775	0
260	20250305	150800	12432150	2775	2775	2775	2775	0
261	20250305	150700	12432150	2775	2775	2775	2775	0
262	20250305	150600	12432150	2775	2775	2775	2775	12
263	20250305	150500	12398850	2770	2770	2770	2770	0
264	20250305	150400	12398850	2770	2770	2770	2770	0
265	20250305	150300	12398850	2770	2770	2770	2770	0
266	20250305	150200	12398850	2770	2770	2770	2770	0
267	20250305	150100	12398850	2770	2770	2770	2770	0
268	20250305	150000	12398850	2770	2770	2770	2770	0
269	20250305	145900	12398850	2770	2770	2770	2770	0
270	20250305	145800	12398850	2770	2770	2770	2770	0
271	20250305	145700	12398850	2770	2770	2770	2770	95
272	20250305	145600	12135700	2770	2770	2770	2770	0
273	20250305	145500	12135700	2770	2770	2770	2770	0
274	20250305	145400	12135700	2770	2770	2770	2770	0
275	20250305	145300	12135700	2770	2770	2770	2770	500
276	20250305	145200	10750700	2770	2770	2770	2770	0
277	20250305	145100	10750700	2770	2770	2770	2770	0
278	20250305	145000	10750700	2770	2770	2770	2770	0
279	20250305	144900	10750700	2770	2770	2770	2770	0
280	20250305	144800	10750700	2770	2770	2770	2770	0
281	20250305	144700	10750700	2770	2770	2770	2770	0
282	20250305	144600	10750700	2770	2770	2770	2770	0
283	20250305	144500	10750700	2770	2770	2770	2770	0
284	20250305	144400	10750700	2770	2770	2770	2770	0
285	20250305	144300	10750700	2770	2770	2770	2770	0
286	20250305	144200	10750700	2770	2770	2770	2770	0
287	20250305	144100	10750700	2770	2770	2770	2770	0
288	20250305	144000	10750700	2770	2770	2770	2770	0
289	20250305	143900	10750700	2770	2770	2770	2770	0
290	20250305	143800	10750700	2770	2770	2770	2770	74
291	20250305	143700	10545720	2775	2775	2775	2775	0
292	20250305	143600	10545720	2775	2775	2775	2775	0
293	20250305	143500	10545720	2775	2775	2775	2775	0
294	20250305	143400	10545720	2775	2775	2775	2775	0
295	20250305	143300	10545720	2775	2775	2775	2775	0
296	20250305	143200	10545720	2775	2775	2775	2775	0
297	20250305	143100	10545720	2775	2775	2775	2775	0
298	20250305	143000	10545720	2775	2775	2775	2775	0
299	20250305	142900	10545720	2775	2775	2775	2775	0
300	20250305	142800	10545720	2775	2775	2775	2775	0
301	20250305	142700	10545720	2775	2775	2775	2775	0
302	20250305	142600	10545720	2775	2775	2775	2775	0
303	20250305	142500	10545720	2775	2775	2775	2775	0
304	20250305	142400	10545720	2775	2775	2775	2775	0
305	20250305	142300	10545720	2775	2775	2775	2775	0
306	20250305	142200	10545720	2775	2775	2775	2775	0
307	20250305	142100	10545720	2775	2775	2775	2775	0
308	20250305	142000	10545720	2775	2775	2775	2775	0
309	20250305	141900	10545720	2775	2775	2775	2775	0
310	20250305	141800	10545720	2775	2775	2775	2775	0
311	20250305	141700	10545720	2775	2775	2775	2775	0
312	20250305	141600	10545720	2775	2775	2775	2775	0
313	20250305	141500	10545720	2775	2775	2775	2775	0
314	20250305	141400	10545720	2775	2775	2775	2775	0
315	20250305	141300	10545720	2775	2775	2775	2775	0
316	20250305	141200	10545720	2775	2775	2775	2775	0
317	20250305	141100	10545720	2775	2775	2775	2775	0
318	20250305	141000	10545720	2775	2775	2775	2775	0
319	20250305	140900	10545720	2775	2775	2775	2775	0
320	20250305	140800	10545720	2775	2775	2775	2775	0
321	20250305	140700	10545720	2775	2775	2775	2775	0
322	20250305	140600	10545720	2775	2775	2775	2775	0
323	20250305	140500	10545720	2775	2775	2775	2775	0
324	20250305	140400	10545720	2775	2775	2775	2775	0
325	20250305	140300	10545720	2775	2775	2775	2775	0
326	20250305	140200	10545720	2775	2775	2775	2775	0
327	20250305	140100	10545720	2775	2775	2775	2775	0
328	20250305	140000	10545720	2775	2775	2775	2775	0
329	20250305	135900	10545720	2775	2775	2775	2775	0
330	20250305	135800	10545720	2775	2775	2775	2775	0
331	20250305	135700	10545720	2775	2775	2775	2775	0
332	20250305	135600	10545720	2775	2775	2775	2775	0
333	20250305	135500	10545720	2775	2775	2775	2775	0
334	20250305	135400	10545720	2775	2775	2775	2775	0
335	20250305	135300	10545720	2775	2775	2775	2775	0
336	20250305	135200	10545720	2775	2775	2775	2775	0
337	20250305	135100	10545720	2775	2775	2775	2775	0
338	20250305	135000	10545720	2775	2775	2775	2775	0
339	20250305	134900	10545720	2775	2775	2775	2775	0
340	20250305	134800	10545720	2775	2775	2775	2775	0
341	20250305	134700	10545720	2775	2775	2775	2775	0
342	20250305	134600	10545720	2775	2770	2775	2770	67
343	20250305	134500	10360105	2765	2765	2765	2765	0
344	20250305	134400	10360105	2765	2765	2765	2765	0
345	20250305	134300	10360105	2765	2765	2765	2765	0
346	20250305	134200	10360105	2765	2765	2765	2765	0
347	20250305	134100	10360105	2765	2765	2765	2765	0
348	20250305	134000	10360105	2765	2765	2765	2765	0
349	20250305	133900	10360105	2765	2765	2765	2765	0
350	20250305	133800	10360105	2765	2765	2765	2765	0
351	20250305	133700	10360105	2765	2765	2765	2765	0
352	20250305	133600	10360105	2765	2765	2765	2765	0
353	20250305	133500	10360105	2765	2765	2765	2765	0
354	20250305	133400	10360105	2765	2765	2765	2765	0
355	20250305	133300	10360105	2765	2765	2765	2765	3
356	20250305	133200	10351810	2780	2780	2780	2780	0
357	20250305	133100	10351810	2780	2780	2780	2780	0
358	20250305	133000	10351810	2780	2780	2780	2780	0
359	20250305	132900	10351810	2780	2780	2780	2780	0
360	20250305	132800	10351810	2780	2780	2780	2780	0
361	20250305	132700	10351810	2780	2780	2780	2780	0
362	20250305	132600	10351810	2780	2780	2780	2780	0
363	20250305	132500	10351810	2780	2780	2780	2780	0
364	20250305	132400	10351810	2780	2780	2780	2780	0
365	20250305	132300	10351810	2780	2780	2780	2780	0
366	20250305	132200	10351810	2780	2780	2780	2780	0
367	20250305	132100	10351810	2780	2780	2780	2780	0
368	20250305	132000	10351810	2780	2780	2780	2780	0
369	20250305	131900	10351810	2780	2780	2780	2780	0
370	20250305	131800	10351810	2780	2780	2780	2780	0
371	20250305	131700	10351810	2780	2780	2780	2780	0
372	20250305	131600	10351810	2780	2770	2780	2770	48
373	20250305	131500	10218760	2780	2780	2780	2780	0
374	20250305	131400	10218760	2780	2780	2780	2780	0
375	20250305	131300	10218760	2780	2780	2780	2780	0
376	20250305	131200	10218760	2780	2780	2780	2780	0
377	20250305	131100	10218760	2780	2780	2780	2780	0
378	20250305	131000	10218760	2780	2780	2780	2780	0
379	20250305	130900	10218760	2780	2780	2780	2780	0
380	20250305	130800	10218760	2780	2780	2780	2780	0
381	20250305	130700	10218760	2780	2780	2780	2780	0
382	20250305	130600	10218760	2780	2765	2780	2765	1304
383	20250305	130500	6613040	2765	2765	2765	2765	0
384	20250305	130400	6613040	2765	2765	2765	2765	0
385	20250305	130300	6613040	2765	2765	2765	2765	0
386	20250305	130200	6613040	2765	2765	2765	2765	0
387	20250305	130100	6613040	2765	2760	2765	2760	20
388	20250305	130000	6557795	2755	2755	2755	2755	0
389	20250305	125900	6557795	2755	2755	2755	2755	0
390	20250305	125800	6557795	2755	2755	2755	2755	0
391	20250305	125700	6557795	2755	2755	2755	2755	0
392	20250305	125600	6557795	2755	2755	2755	2755	0
393	20250305	125500	6557795	2755	2755	2755	2755	0
394	20250305	125400	6557795	2755	2755	2755	2755	0
395	20250305	125300	6557795	2755	2755	2755	2755	32
396	20250305	125200	6469635	2750	2750	2750	2750	0
397	20250305	125100	6469635	2750	2750	2750	2750	0
398	20250305	125000	6469635	2750	2750	2750	2750	0
399	20250305	124900	6469635	2750	2750	2750	2750	0
400	20250305	124800	6469635	2750	2750	2750	2750	37
401	20250305	124700	6367885	2750	2750	2750	2750	0
402	20250305	124600	6367885	2750	2750	2750	2750	0
403	20250305	124500	6367885	2750	2750	2750	2750	0
404	20250305	124400	6367885	2750	2750	2750	2750	322
405	20250305	124300	5482385	2750	2750	2750	2750	0
406	20250305	124200	5482385	2750	2750	2750	2750	0
407	20250305	124100	5482385	2750	2750	2750	2750	0
408	20250305	124000	5482385	2750	2750	2750	2750	0
409	20250305	123900	5482385	2750	2750	2750	2750	0
410	20250305	123800	5482385	2750	2750	2750	2750	100
411	20250305	123700	5207385	2750	2750	2750	2750	0
412	20250305	123600	5207385	2750	2750	2750	2750	0
413	20250305	123500	5207385	2750	2750	2750	2750	0
414	20250305	123400	5207385	2750	2750	2750	2750	0
415	20250305	123300	5207385	2750	2750	2750	2750	0
416	20250305	123200	5207385	2750	2750	2750	2750	0
417	20250305	123100	5207385	2750	2750	2750	2750	0
418	20250305	123000	5207385	2750	2750	2750	2750	0
419	20250305	122900	5207385	2750	2750	2750	2750	0
420	20250305	122800	5207385	2750	2750	2750	2750	0
421	20250305	122700	5207385	2750	2750	2750	2750	0
422	20250305	122600	5207385	2750	2750	2750	2750	0
423	20250305	122500	5207385	2750	2750	2750	2750	0
424	20250305	122400	5207385	2750	2750	2750	2750	0
425	20250305	122300	5207385	2750	2750	2750	2750	37
426	20250305	122200	5105635	2755	2755	2755	2755	0
427	20250305	122100	5105635	2755	2755	2755	2755	0
428	20250305	122000	5105635	2755	2755	2755	2755	0
429	20250305	121900	5105635	2755	2755	2755	2755	0
430	20250305	121800	5105635	2755	2755	2755	2755	0
431	20250305	121700	5105635	2755	2755	2755	2755	0
432	20250305	121600	5105635	2755	2755	2755	2755	0
433	20250305	121500	5105635	2755	2755	2755	2755	0
434	20250305	121400	5105635	2755	2755	2755	2755	0
435	20250305	121300	5105635	2755	2755	2755	2755	0
436	20250305	121200	5105635	2755	2755	2755	2755	0
437	20250305	121100	5105635	2755	2755	2755	2755	0
438	20250305	121000	5105635	2755	2755	2755	2755	0
439	20250305	120900	5105635	2755	2755	2755	2755	0
440	20250305	120800	5105635	2755	2755	2755	2755	0
441	20250305	120700	5105635	2755	2755	2755	2755	0
442	20250305	120600	5105635	2755	2755	2755	2755	0
443	20250305	120500	5105635	2755	2755	2755	2755	0
444	20250305	120400	5105635	2755	2755	2755	2755	0
445	20250305	120300	5105635	2755	2755	2755	2755	0
446	20250305	120200	5105635	2755	2755	2755	2755	0
447	20250305	120100	5105635	2755	2755	2755	2755	0
448	20250305	120000	5105635	2755	2755	2755	2755	0
449	20250305	115900	5105635	2755	2755	2755	2755	0
450	20250305	115800	5105635	2755	2755	2755	2755	0
451	20250305	115700	5105635	2755	2755	2755	2755	0
452	20250305	115600	5105635	2755	2755	2755	2755	0
453	20250305	115500	5105635	2755	2755	2755	2755	0
454	20250305	115400	5105635	2755	2755	2755	2755	0
455	20250305	115300	5105635	2755	2755	2755	2755	0
456	20250305	115200	5105635	2755	2755	2755	2755	0
457	20250305	115100	5105635	2755	2755	2755	2755	0
458	20250305	115000	5105635	2755	2755	2755	2755	0
459	20250305	114900	5105635	2755	2755	2755	2755	0
460	20250305	114800	5105635	2755	2755	2755	2755	0
461	20250305	114700	5105635	2755	2755	2755	2755	0
462	20250305	114600	5105635	2755	2755	2755	2755	0
463	20250305	114500	5105635	2755	2755	2755	2755	0
464	20250305	114400	5105635	2755	2755	2755	2755	0
465	20250305	114300	5105635	2755	2755	2755	2755	0
466	20250305	114200	5105635	2755	2755	2755	2755	0
467	20250305	114100	5105635	2755	2755	2755	2755	0
468	20250305	114000	5105635	2755	2755	2755	2755	0
469	20250305	113900	5105635	2755	2755	2755	2755	0
470	20250305	113800	5105635	2755	2755	2755	2755	0
471	20250305	113700	5105635	2755	2755	2755	2755	0
472	20250305	113600	5105635	2755	2755	2755	2755	0
473	20250305	113500	5105635	2755	2755	2755	2755	0
474	20250305	113400	5105635	2755	2755	2755	2755	0
475	20250305	113300	5105635	2755	2755	2755	2755	0
476	20250305	113200	5105635	2755	2755	2755	2755	0
477	20250305	113100	5105635	2755	2755	2755	2755	0
478	20250305	113000	5105635	2755	2755	2755	2755	0
479	20250305	112900	5105635	2755	2755	2755	2755	0
480	20250305	112800	5105635	2755	2755	2755	2755	0
481	20250305	112700	5105635	2755	2755	2755	2755	0
482	20250305	112600	5105635	2755	2755	2755	2755	0
483	20250305	112500	5105635	2755	2755	2755	2755	0
484	20250305	112400	5105635	2755	2755	2755	2755	0
485	20250305	112300	5105635	2755	2755	2755	2755	0
486	20250305	112200	5105635	2755	2755	2755	2755	0
487	20250305	112100	5105635	2755	2755	2755	2755	0
488	20250305	112000	5105635	2755	2755	2755	2755	0
489	20250305	111900	5105635	2755	2755	2755	2755	0
490	20250305	111800	5105635	2755	2755	2755	2755	0
491	20250305	111700	5105635	2755	2755	2755	2755	0
492	20250305	111600	5105635	2755	2755	2755	2755	0
493	20250305	111500	5105635	2755	2755	2755	2755	0
494	20250305	111400	5105635	2755	2755	2755	2755	0
495	20250305	111300	5105635	2755	2755	2755	2755	0
496	20250305	111200	5105635	2755	2755	2755	2755	0
497	20250305	111100	5105635	2755	2755	2755	2755	0
498	20250305	111000	5105635	2755	2755	2755	2755	0
499	20250305	110900	5105635	2755	2755	2755	2755	0
500	20250305	110800	5105635	2755	2755	2755	2755	0
501	20250305	110700	5105635	2755	2755	2755	2755	0
502	20250305	110600	5105635	2755	2755	2755	2755	0
503	20250305	110500	5105635	2755	2755	2755	2755	0
504	20250305	110400	5105635	2755	2740	2755	2740	8
505	20250305	110300	5083655	2740	2740	2740	2740	0
506	20250305	110200	5083655	2740	2740	2740	2740	0
507	20250305	110100	5083655	2740	2740	2740	2740	0
508	20250305	110000	5083655	2740	2740	2740	2740	0
509	20250305	105900	5083655	2740	2740	2740	2740	0
510	20250305	105800	5083655	2740	2740	2740	2740	12
511	20250305	105700	5050775	2765	2765	2765	2765	0
512	20250305	105600	5050775	2765	2765	2765	2765	0
513	20250305	105500	5050775	2765	2765	2765	2765	0
514	20250305	105400	5050775	2765	2740	2765	2740	39
515	20250305	105300	4943590	2740	2740	2740	2740	0
516	20250305	105200	4943590	2740	2740	2740	2740	0
517	20250305	105100	4943590	2740	2740	2740	2740	0
518	20250305	105000	4943590	2740	2740	2740	2740	0
519	20250305	104900	4943590	2740	2740	2740	2740	0
520	20250305	104800	4943590	2740	2740	2740	2740	0
521	20250305	104700	4943590	2740	2740	2740	2740	0
522	20250305	104600	4943590	2740	2740	2740	2740	0
523	20250305	104500	4943590	2740	2740	2740	2740	0
524	20250305	104400	4943590	2740	2740	2740	2740	100
525	20250305	104300	4669590	2775	2775	2775	2775	0
526	20250305	104200	4669590	2775	2775	2775	2775	0
527	20250305	104100	4669590	2775	2775	2775	2775	0
528	20250305	104000	4669590	2775	2740	2775	2740	40
529	20250305	103900	4559470	2765	2760	2765	2740	65
530	20250305	103800	4380405	2745	2745	2765	2745	41
531	20250305	103700	4267490	2745	2745	2745	2745	0
532	20250305	103600	4267490	2745	2745	2745	2745	0
533	20250305	103500	4267490	2745	2760	2765	2745	11
534	20250305	103400	4237125	2755	2755	2755	2755	0
535	20250305	103300	4237125	2755	2750	2755	2750	10
536	20250305	103200	4209595	2745	2745	2745	2745	0
537	20250305	103100	4209595	2745	2745	2745	2745	0
538	20250305	103000	4209595	2745	2745	2745	2745	0
539	20250305	102900	4209595	2745	2745	2745	2745	0
540	20250305	102800	4209595	2745	2745	2745	2745	0
541	20250305	102700	4209595	2745	2745	2745	2745	0
542	20250305	102600	4209595	2745	2745	2745	2745	0
543	20250305	102500	4209595	2745	2745	2745	2745	2
544	20250305	102400	4204105	2755	2755	2755	2755	0
545	20250305	102300	4204105	2755	2755	2755	2755	0
546	20250305	102200	4204105	2755	2755	2755	2755	0
547	20250305	102100	4204105	2755	2755	2755	2755	0
548	20250305	102000	4204105	2755	2755	2755	2755	0
549	20250305	101900	4204105	2755	2755	2755	2755	0
550	20250305	101800	4204105	2755	2755	2755	2755	0
551	20250305	101700	4204105	2755	2755	2755	2755	0
552	20250305	101600	4204105	2755	2755	2755	2755	0
553	20250305	101500	4204105	2755	2755	2755	2755	0
554	20250305	101400	4204105	2755	2755	2755	2755	0
555	20250305	101300	4204105	2755	2755	2755	2755	0
556	20250305	101200	4204105	2755	2755	2755	2755	0
557	20250305	101100	4204105	2755	2755	2755	2755	0
558	20250305	101000	4204105	2755	2755	2755	2755	0
559	20250305	100900	4204105	2755	2755	2755	2755	0
560	20250305	100800	4204105	2755	2755	2755	2755	0
561	20250305	100700	4204105	2755	2755	2755	2755	0
562	20250305	100600	4204105	2755	2755	2755	2755	0
563	20250305	100500	4204105	2755	2755	2755	2755	0
564	20250305	100400	4204105	2755	2755	2755	2755	0
565	20250305	100300	4204105	2755	2755	2755	2755	0
566	20250305	100200	4204105	2755	2755	2755	2755	0
567	20250305	100100	4204105	2755	2755	2755	2755	0
568	20250305	100000	4204105	2755	2755	2755	2755	0
569	20250305	095900	4204105	2755	2755	2755	2755	0
570	20250305	095800	4204105	2755	2755	2755	2755	0
571	20250305	095700	4204105	2755	2755	2755	2755	0
572	20250305	095600	4204105	2755	2755	2755	2755	0
573	20250305	095500	4204105	2755	2755	2755	2755	0
574	20250305	095400	4204105	2755	2755	2755	2755	0
575	20250305	095300	4204105	2755	2755	2755	2755	0
576	20250305	095200	4204105	2755	2755	2755	2755	0
577	20250305	095100	4204105	2755	2755	2755	2755	0
578	20250305	095000	4204105	2755	2755	2755	2755	1
579	20250305	094900	4201350	2755	2755	2755	2755	0
580	20250305	094800	4201350	2755	2755	2755	2755	0
581	20250305	094700	4201350	2755	2755	2755	2755	0
582	20250305	094600	4201350	2755	2755	2755	2755	2
583	20250305	094500	4195840	2760	2760	2760	2760	0
584	20250305	094400	4195840	2760	2760	2760	2760	0
585	20250305	094300	4195840	2760	2760	2760	2760	0
586	20250305	094200	4195840	2760	2760	2760	2760	0
587	20250305	094100	4195840	2760	2760	2760	2760	0
588	20250305	094000	4195840	2760	2760	2760	2760	0
589	20250305	093900	4195840	2760	2760	2760	2760	0
590	20250305	093800	4195840	2760	2755	2760	2755	10
591	20250305	093700	4168275	2735	2735	2735	2735	9
592	20250305	093600	4143660	2765	2760	2765	2760	20
593	20250305	093500	4088410	2730	2730	2730	2730	0
594	20250305	093400	4088410	2730	2730	2730	2730	0
595	20250305	093300	4088410	2730	2730	2730	2730	0
596	20250305	093200	4088410	2730	2730	2730	2730	0
597	20250305	093100	4088410	2730	2730	2730	2730	0
598	20250305	093000	4088410	2730	2775	2780	2730	63
599	20250305	092900	3914025	2715	2715	2715	2715	0
600	20250305	092800	3914025	2715	2715	2715	2715	0
601	20250305	092700	3914025	2715	2715	2715	2715	0
602	20250305	092600	3914025	2715	2715	2715	2715	0
603	20250305	092500	3914025	2715	2715	2715	2715	0
604	20250305	092400	3914025	2715	2715	2715	2715	0
605	20250305	092300	3914025	2715	2715	2715	2715	0
606	20250305	092200	3914025	2715	2715	2715	2715	0
607	20250305	092100	3914025	2715	2715	2715	2715	0
608	20250305	092000	3914025	2715	2715	2715	2715	0
609	20250305	091900	3914025	2715	2715	2715	2715	13
610	20250305	091800	3878730	2730	2730	2730	2730	0
611	20250305	091700	3878730	2730	2730	2730	2730	98
612	20250305	091600	3611190	2730	2730	2730	2730	0
613	20250305	091500	3611190	2730	2730	2730	2730	0
614	20250305	091400	3611190	2730	2730	2730	2730	0
615	20250305	091300	3611190	2730	2730	2730	2730	0
616	20250305	091200	3611190	2730	2730	2730	2730	0
617	20250305	091100	3611190	2730	2730	2730	2730	0
618	20250305	091000	3611190	2730	2730	2730	2730	0
619	20250305	090900	3611190	2730	2730	2730	2730	0
620	20250305	090800	3611190	2730	2730	2730	2730	0
621	20250305	090700	3611190	2730	2730	2730	2730	0
622	20250305	090600	3611190	2730	2730	2730	2730	0
623	20250305	090500	3611190	2730	2730	2730	2730	0
624	20250305	090400	3611190	2730	2730	2730	2730	0
625	20250305	090300	3611190	2730	2730	2730	2730	0
626	20250305	090200	3611190	2730	2730	2730	2730	0
627	20250305	090100	3611190	2730	2730	2730	2730	0
628	20250305	090000	3611190	2730	2700	2730	2700	1323