KissMeData/257990/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	210600	3356010	5650	5650	5650	5650	2
3	20250304	210500	3356010	5650	5650	5650	5650	0
4	20250304	210400	3356010	5650	5650	5650	5650	0
5	20250304	210300	3356010	5650	5650	5650	5650	0
6	20250304	210200	3356010	5650	5650	5650	5650	0
7	20250304	210100	3356010	5650	5650	5650	5650	0
8	20250304	210000	3356010	5650	5650	5650	5650	0
9	20250304	205900	3356010	5650	5650	5650	5650	0
10	20250304	205800	3356010	5650	5650	5650	5650	0
11	20250304	205700	3356010	5650	5650	5650	5650	0
12	20250304	205600	3356010	5650	5650	5650	5650	0
13	20250304	205500	3356010	5650	5650	5650	5650	0
14	20250304	205400	3356010	5650	5650	5650	5650	0
15	20250304	205300	3356010	5650	5650	5650	5650	0
16	20250304	205200	3356010	5650	5650	5650	5650	0
17	20250304	205100	3356010	5650	5650	5650	5650	0
18	20250304	205000	3356010	5650	5650	5650	5650	0
19	20250304	204900	3356010	5650	5650	5650	5650	0
20	20250304	204800	3356010	5650	5650	5650	5650	0
21	20250304	204700	3356010	5650	5650	5650	5650	0
22	20250304	204600	3356010	5650	5650	5650	5650	0
23	20250304	204500	3356010	5650	5650	5650	5650	0
24	20250304	204400	3356010	5650	5650	5650	5650	0
25	20250304	204300	3356010	5650	5650	5650	5650	0
26	20250304	204200	3356010	5650	5650	5650	5650	0
27	20250304	204100	3356010	5650	5650	5650	5650	0
28	20250304	204000	3356010	5650	5650	5650	5650	0
29	20250304	203900	3356010	5650	5650	5650	5650	0
30	20250304	203800	3356010	5650	5650	5650	5650	0
31	20250304	203700	3356010	5650	5650	5650	5650	0
32	20250304	203600	3356010	5650	5650	5650	5650	2
33	20250304	203500	3356010	5650	5650	5650	5650	0
34	20250304	203400	3356010	5650	5650	5650	5650	0
35	20250304	203300	3356010	5650	5650	5650	5650	0
36	20250304	203200	3356010	5650	5650	5650	5650	0
37	20250304	203100	3356010	5650	5650	5650	5650	0
38	20250304	203000	3356010	5650	5650	5650	5650	0
39	20250304	202900	3356010	5650	5650	5650	5650	0
40	20250304	202800	3356010	5650	5650	5650	5650	0
41	20250304	202700	3356010	5650	5650	5650	5650	0
42	20250304	202600	3356010	5650	5650	5650	5650	0
43	20250304	202500	3356010	5650	5650	5650	5650	0
44	20250304	202400	3356010	5650	5650	5650	5650	0
45	20250304	202300	3356010	5650	5650	5650	5650	0
46	20250304	202200	3356010	5650	5650	5650	5650	0
47	20250304	202100	3356010	5650	5650	5650	5650	0
48	20250304	202000	3356010	5650	5650	5650	5650	0
49	20250304	201900	3356010	5650	5650	5650	5650	0
50	20250304	201800	3356010	5650	5650	5650	5650	0
51	20250304	201700	3356010	5650	5650	5650	5650	0
52	20250304	201600	3356010	5650	5650	5650	5650	0
53	20250304	201500	3356010	5650	5650	5650	5650	0
54	20250304	201400	3356010	5650	5650	5650	5650	0
55	20250304	201300	3356010	5650	5650	5650	5650	0
56	20250304	201200	3356010	5650	5650	5650	5650	0
57	20250304	201100	3356010	5650	5650	5650	5650	0
58	20250304	201000	3356010	5650	5650	5650	5650	0
59	20250304	200900	3356010	5650	5650	5650	5650	0
60	20250304	200800	3356010	5650	5650	5650	5650	0
61	20250304	200700	3356010	5650	5650	5650	5650	0
62	20250304	200600	3356010	5650	5650	5650	5650	2
63	20250304	200500	3356010	5650	5650	5650	5650	0
64	20250304	200400	3356010	5650	5650	5650	5650	0
65	20250304	200300	3356010	5650	5650	5650	5650	0
66	20250304	200200	3356010	5650	5650	5650	5650	0
67	20250304	200100	3356010	5650	5650	5650	5650	0
68	20250304	200000	3356010	5650	5650	5650	5650	0
69	20250304	195900	3356010	5650	5650	5650	5650	0
70	20250304	195800	3356010	5650	5650	5650	5650	0
71	20250304	195700	3356010	5650	5650	5650	5650	0
72	20250304	195600	3356010	5650	5650	5650	5650	0
73	20250304	195500	3356010	5650	5650	5650	5650	0
74	20250304	195400	3356010	5650	5650	5650	5650	0
75	20250304	195300	3356010	5650	5650	5650	5650	0
76	20250304	195200	3356010	5650	5650	5650	5650	0
77	20250304	195100	3356010	5650	5650	5650	5650	0
78	20250304	195000	3356010	5650	5650	5650	5650	0
79	20250304	194900	3356010	5650	5650	5650	5650	0
80	20250304	194800	3356010	5650	5650	5650	5650	0
81	20250304	194700	3356010	5650	5650	5650	5650	0
82	20250304	194600	3356010	5650	5650	5650	5650	0
83	20250304	194500	3356010	5650	5650	5650	5650	0
84	20250304	194400	3356010	5650	5650	5650	5650	0
85	20250304	194300	3356010	5650	5650	5650	5650	0
86	20250304	194200	3356010	5650	5650	5650	5650	0
87	20250304	194100	3356010	5650	5650	5650	5650	0
88	20250304	194000	3356010	5650	5650	5650	5650	0
89	20250304	193900	3356010	5650	5650	5650	5650	0
90	20250304	193800	3356010	5650	5650	5650	5650	0
91	20250304	193700	3356010	5650	5650	5650	5650	0
92	20250304	193600	3356010	5650	5650	5650	5650	2
93	20250304	193500	3356010	5650	5650	5650	5650	0
94	20250304	193400	3356010	5650	5650	5650	5650	0
95	20250304	193300	3356010	5650	5650	5650	5650	0
96	20250304	193200	3356010	5650	5650	5650	5650	0
97	20250304	193100	3356010	5650	5650	5650	5650	0
98	20250304	193000	3356010	5650	5650	5650	5650	0
99	20250304	192900	3356010	5650	5650	5650	5650	0
100	20250304	192800	3356010	5650	5650	5650	5650	0
101	20250304	192700	3356010	5650	5650	5650	5650	0
102	20250304	192600	3356010	5650	5650	5650	5650	0
103	20250304	192500	3356010	5650	5650	5650	5650	0
104	20250304	192400	3356010	5650	5650	5650	5650	0
105	20250304	192300	3356010	5650	5650	5650	5650	0
106	20250304	192200	3356010	5650	5650	5650	5650	0
107	20250304	192100	3356010	5650	5650	5650	5650	0
108	20250304	192000	3356010	5650	5650	5650	5650	0
109	20250304	191900	3356010	5650	5650	5650	5650	0
110	20250304	191800	3356010	5650	5650	5650	5650	0
111	20250304	191700	3356010	5650	5650	5650	5650	0
112	20250304	191600	3356010	5650	5650	5650	5650	0
113	20250304	191500	3356010	5650	5650	5650	5650	0
114	20250304	191400	3356010	5650	5650	5650	5650	0
115	20250304	191300	3356010	5650	5650	5650	5650	0
116	20250304	191200	3356010	5650	5650	5650	5650	0
117	20250304	191100	3356010	5650	5650	5650	5650	0
118	20250304	191000	3356010	5650	5650	5650	5650	0
119	20250304	190900	3356010	5650	5650	5650	5650	0
120	20250304	190800	3356010	5650	5650	5650	5650	0
121	20250304	190700	3356010	5650	5650	5650	5650	0
122	20250304	190600	3356010	5650	5650	5650	5650	2
123	20250304	190500	3356010	5650	5650	5650	5650	0
124	20250304	190400	3356010	5650	5650	5650	5650	0
125	20250304	190300	3356010	5650	5650	5650	5650	0
126	20250304	190200	3356010	5650	5650	5650	5650	0
127	20250304	190100	3356010	5650	5650	5650	5650	0
128	20250304	190000	3356010	5650	5650	5650	5650	0
129	20250304	185900	3356010	5650	5650	5650	5650	0
130	20250304	185800	3356010	5650	5650	5650	5650	0
131	20250304	185700	3356010	5650	5650	5650	5650	0
132	20250304	185600	3356010	5650	5650	5650	5650	0
133	20250304	185500	3356010	5650	5650	5650	5650	0
134	20250304	185400	3356010	5650	5650	5650	5650	0
135	20250304	185300	3356010	5650	5650	5650	5650	0
136	20250304	185200	3356010	5650	5650	5650	5650	0
137	20250304	185100	3356010	5650	5650	5650	5650	0
138	20250304	185000	3356010	5650	5650	5650	5650	0
139	20250304	184900	3356010	5650	5650	5650	5650	0
140	20250304	184800	3356010	5650	5650	5650	5650	0
141	20250304	184700	3356010	5650	5650	5650	5650	0
142	20250304	184600	3356010	5650	5650	5650	5650	0
143	20250304	184500	3356010	5650	5650	5650	5650	0
144	20250304	184400	3356010	5650	5650	5650	5650	0
145	20250304	184300	3356010	5650	5650	5650	5650	0
146	20250304	184200	3356010	5650	5650	5650	5650	0
147	20250304	184100	3356010	5650	5650	5650	5650	0
148	20250304	184000	3356010	5650	5650	5650	5650	0
149	20250304	183900	3356010	5650	5650	5650	5650	0
150	20250304	183800	3356010	5650	5650	5650	5650	0
151	20250304	183700	3356010	5650	5650	5650	5650	0
152	20250304	183600	3356010	5650	5650	5650	5650	2
153	20250304	183500	3356010	5650	5650	5650	5650	0
154	20250304	183400	3356010	5650	5650	5650	5650	0
155	20250304	183300	3356010	5650	5650	5650	5650	0
156	20250304	183200	3356010	5650	5650	5650	5650	0
157	20250304	183100	3356010	5650	5650	5650	5650	0
158	20250304	183000	3356010	5650	5650	5650	5650	0
159	20250304	182900	3356010	5650	5650	5650	5650	0
160	20250304	182800	3356010	5650	5650	5650	5650	0
161	20250304	182700	3356010	5650	5650	5650	5650	0
162	20250304	182600	3356010	5650	5650	5650	5650	0
163	20250304	182500	3356010	5650	5650	5650	5650	0
164	20250304	182400	3356010	5650	5650	5650	5650	0
165	20250304	182300	3356010	5650	5650	5650	5650	0
166	20250304	182200	3356010	5650	5650	5650	5650	0
167	20250304	182100	3356010	5650	5650	5650	5650	0
168	20250304	182000	3356010	5650	5650	5650	5650	0
169	20250304	181900	3356010	5650	5650	5650	5650	0
170	20250304	181800	3356010	5650	5650	5650	5650	0
171	20250304	181700	3356010	5650	5650	5650	5650	0
172	20250304	181600	3356010	5650	5650	5650	5650	0
173	20250304	181500	3356010	5650	5650	5650	5650	0
174	20250304	181400	3356010	5650	5650	5650	5650	0
175	20250304	181300	3356010	5650	5650	5650	5650	0
176	20250304	181200	3356010	5650	5650	5650	5650	0
177	20250304	181100	3356010	5650	5650	5650	5650	0
178	20250304	181000	3356010	5650	5650	5650	5650	0
179	20250304	180900	3356010	5650	5650	5650	5650	0
180	20250304	180800	3356010	5650	5650	5650	5650	0
181	20250304	180700	3356010	5650	5650	5650	5650	0
182	20250304	180600	3356010	5650	5650	5650	5650	2
183	20250304	180500	3356010	5650	5650	5650	5650	0
184	20250304	180400	3356010	5650	5650	5650	5650	0
185	20250304	180300	3356010	5650	5650	5650	5650	0
186	20250304	180200	3356010	5650	5650	5650	5650	0
187	20250304	180100	3356010	5650	5650	5650	5650	0
188	20250304	180000	3356010	5650	5650	5650	5650	0
189	20250304	175900	3356010	5650	5650	5650	5650	0
190	20250304	175800	3356010	5650	5650	5650	5650	0
191	20250304	175700	3356010	5650	5650	5650	5650	0
192	20250304	175600	3356010	5650	5650	5650	5650	0
193	20250304	175500	3356010	5650	5650	5650	5650	0
194	20250304	175400	3356010	5650	5650	5650	5650	0
195	20250304	175300	3356010	5650	5650	5650	5650	0
196	20250304	175200	3356010	5650	5650	5650	5650	0
197	20250304	175100	3356010	5650	5650	5650	5650	0
198	20250304	175000	3356010	5650	5650	5650	5650	0
199	20250304	174900	3356010	5650	5650	5650	5650	0
200	20250304	174800	3356010	5650	5650	5650	5650	0
201	20250304	174700	3356010	5650	5650	5650	5650	0
202	20250304	174600	3356010	5650	5650	5650	5650	0
203	20250304	174500	3356010	5650	5650	5650	5650	0
204	20250304	174400	3356010	5650	5650	5650	5650	0
205	20250304	174300	3356010	5650	5650	5650	5650	0
206	20250304	174200	3356010	5650	5650	5650	5650	0
207	20250304	174100	3356010	5650	5650	5650	5650	0
208	20250304	174000	3356010	5650	5650	5650	5650	0
209	20250304	173900	3356010	5650	5650	5650	5650	0
210	20250304	173800	3356010	5650	5650	5650	5650	0
211	20250304	173700	3356010	5650	5650	5650	5650	0
212	20250304	173600	3356010	5650	5650	5650	5650	2
213	20250304	173500	3356010	5650	5650	5650	5650	0
214	20250304	173400	3356010	5650	5650	5650	5650	0
215	20250304	173300	3356010	5650	5650	5650	5650	0
216	20250304	173200	3356010	5650	5650	5650	5650	0
217	20250304	173100	3356010	5650	5650	5650	5650	0
218	20250304	173000	3356010	5650	5650	5650	5650	0
219	20250304	172900	3356010	5650	5650	5650	5650	0
220	20250304	172800	3356010	5650	5650	5650	5650	0
221	20250304	172700	3356010	5650	5650	5650	5650	0
222	20250304	172600	3356010	5650	5650	5650	5650	0
223	20250304	172500	3356010	5650	5650	5650	5650	0
224	20250304	172400	3356010	5650	5650	5650	5650	0
225	20250304	172300	3356010	5650	5650	5650	5650	0
226	20250304	172200	3356010	5650	5650	5650	5650	0
227	20250304	172100	3356010	5650	5650	5650	5650	0
228	20250304	172000	3356010	5650	5650	5650	5650	0
229	20250304	171900	3356010	5650	5650	5650	5650	0
230	20250304	171800	3356010	5650	5650	5650	5650	0
231	20250304	171700	3356010	5650	5650	5650	5650	0
232	20250304	171600	3356010	5650	5650	5650	5650	0
233	20250304	171500	3356010	5650	5650	5650	5650	0
234	20250304	171400	3356010	5650	5650	5650	5650	0
235	20250304	171300	3356010	5650	5650	5650	5650	0
236	20250304	171200	3356010	5650	5650	5650	5650	0
237	20250304	171100	3356010	5650	5650	5650	5650	0
238	20250304	171000	3356010	5650	5650	5650	5650	0
239	20250304	170900	3356010	5650	5650	5650	5650	0
240	20250304	170800	3356010	5650	5650	5650	5650	0
241	20250304	170700	3356010	5650	5650	5650	5650	0
242	20250304	170600	3356010	5650	5650	5650	5650	2
243	20250304	170500	3356010	5650	5650	5650	5650	0
244	20250304	170400	3356010	5650	5650	5650	5650	0
245	20250304	170300	3356010	5650	5650	5650	5650	0
246	20250304	170200	3356010	5650	5650	5650	5650	0
247	20250304	170100	3356010	5650	5650	5650	5650	0
248	20250304	170000	3356010	5650	5650	5650	5650	0
249	20250304	165900	3356010	5650	5650	5650	5650	0
250	20250304	165800	3356010	5650	5650	5650	5650	0
251	20250304	165700	3356010	5650	5650	5650	5650	0
252	20250304	165600	3356010	5650	5650	5650	5650	0
253	20250304	165500	3356010	5650	5650	5650	5650	0
254	20250304	165400	3356010	5650	5650	5650	5650	0
255	20250304	165300	3356010	5650	5650	5650	5650	0
256	20250304	165200	3356010	5650	5650	5650	5650	0
257	20250304	165100	3356010	5650	5650	5650	5650	0
258	20250304	165000	3356010	5650	5650	5650	5650	0
259	20250304	164900	3356010	5650	5650	5650	5650	0
260	20250304	164800	3356010	5650	5650	5650	5650	0
261	20250304	164700	3356010	5650	5650	5650	5650	0
262	20250304	164600	3356010	5650	5650	5650	5650	0
263	20250304	164500	3356010	5650	5650	5650	5650	0
264	20250304	164400	3356010	5650	5650	5650	5650	0
265	20250304	164300	3356010	5650	5650	5650	5650	0
266	20250304	164200	3356010	5650	5650	5650	5650	0
267	20250304	164100	3356010	5650	5650	5650	5650	0
268	20250304	164000	3356010	5650	5650	5650	5650	0
269	20250304	163900	3356010	5650	5650	5650	5650	0
270	20250304	163800	3356010	5650	5650	5650	5650	0
271	20250304	163700	3356010	5650	5650	5650	5650	0
272	20250304	163600	3356010	5650	5650	5650	5650	2
273	20250304	163500	3356010	5650	5650	5650	5650	0
274	20250304	163400	3356010	5650	5650	5650	5650	0
275	20250304	163300	3356010	5650	5650	5650	5650	0
276	20250304	163200	3356010	5650	5650	5650	5650	0
277	20250304	163100	3356010	5650	5650	5650	5650	0
278	20250304	163000	3356010	5650	5650	5650	5650	0
279	20250304	162900	3356010	5650	5650	5650	5650	0
280	20250304	162800	3356010	5650	5650	5650	5650	0
281	20250304	162700	3356010	5650	5650	5650	5650	0
282	20250304	162600	3356010	5650	5650	5650	5650	0
283	20250304	162500	3356010	5650	5650	5650	5650	0
284	20250304	162400	3356010	5650	5650	5650	5650	0
285	20250304	162300	3356010	5650	5650	5650	5650	0
286	20250304	162200	3356010	5650	5650	5650	5650	0
287	20250304	162100	3356010	5650	5650	5650	5650	0
288	20250304	162000	3356010	5650	5650	5650	5650	0
289	20250304	161900	3356010	5650	5650	5650	5650	0
290	20250304	161800	3356010	5650	5650	5650	5650	0
291	20250304	161700	3356010	5650	5650	5650	5650	0
292	20250304	161600	3356010	5650	5650	5650	5650	0
293	20250304	161500	3356010	5650	5650	5650	5650	0
294	20250304	161400	3356010	5650	5650	5650	5650	0
295	20250304	161300	3356010	5650	5650	5650	5650	0
296	20250304	161200	3356010	5650	5650	5650	5650	0
297	20250304	161100	3356010	5650	5650	5650	5650	0
298	20250304	161000	3356010	5650	5650	5650	5650	0
299	20250304	160900	3356010	5650	5650	5650	5650	0
300	20250304	160800	3356010	5650	5650	5650	5650	0
301	20250304	160700	3356010	5650	5650	5650	5650	0
302	20250304	160600	3356010	5650	5650	5650	5650	2
303	20250304	160500	3356010	5650	5650	5650	5650	0
304	20250304	160400	3356010	5650	5650	5650	5650	0
305	20250304	160300	3356010	5650	5650	5650	5650	0
306	20250304	160200	3356010	5650	5650	5650	5650	0
307	20250304	160100	3356010	5650	5650	5650	5650	0
308	20250304	160000	3356010	5650	5650	5650	5650	0
309	20250304	155900	3356010	5650	5650	5650	5650	0
310	20250304	155800	3356010	5650	5650	5650	5650	0
311	20250304	155700	3356010	5650	5650	5650	5650	0
312	20250304	155600	3356010	5650	5650	5650	5650	0
313	20250304	155500	3356010	5650	5650	5650	5650	0
314	20250304	155400	3356010	5650	5650	5650	5650	0
315	20250304	155300	3356010	5650	5650	5650	5650	0
316	20250304	155200	3356010	5650	5650	5650	5650	0
317	20250304	155100	3356010	5650	5650	5650	5650	0
318	20250304	155000	3356010	5650	5650	5650	5650	0
319	20250304	154900	3356010	5650	5650	5650	5650	0
320	20250304	154800	3356010	5650	5650	5650	5650	0
321	20250304	154700	3356010	5650	5650	5650	5650	0
322	20250304	154600	3356010	5650	5650	5650	5650	0
323	20250304	154500	3356010	5650	5650	5650	5650	0
324	20250304	154400	3356010	5650	5650	5650	5650	0
325	20250304	154300	3356010	5650	5650	5650	5650	0
326	20250304	154200	3356010	5650	5650	5650	5650	0
327	20250304	154100	3356010	5650	5650	5650	5650	0
328	20250304	154000	3356010	5650	5650	5650	5650	0
329	20250304	153900	3356010	5650	5650	5650	5650	0
330	20250304	153800	3356010	5650	5650	5650	5650	0
331	20250304	153700	3356010	5650	5650	5650	5650	0
332	20250304	153600	3356010	5650	5650	5650	5650	2
333	20250304	153500	3356010	5650	5650	5650	5650	0
334	20250304	153400	3356010	5650	5650	5650	5650	0
335	20250304	153300	3356010	5650	5650	5650	5650	0
336	20250304	153200	3356010	5650	5650	5650	5650	0
337	20250304	153100	3356010	5650	5650	5650	5650	0
338	20250304	153000	3356010	5650	5650	5650	5650	0
339	20250304	152900	3356010	5650	5650	5650	5650	0
340	20250304	152800	3356010	5650	5650	5650	5650	0
341	20250304	152700	3356010	5650	5650	5650	5650	0
342	20250304	152600	3356010	5650	5650	5650	5650	0
343	20250304	152500	3356010	5650	5650	5650	5650	0
344	20250304	152400	3356010	5650	5650	5650	5650	0
345	20250304	152300	3356010	5650	5650	5650	5650	0
346	20250304	152200	3356010	5650	5650	5650	5650	0
347	20250304	152100	3356010	5650	5650	5650	5650	0
348	20250304	152000	3356010	5650	5650	5650	5650	0
349	20250304	151900	3356010	5650	5650	5650	5650	0
350	20250304	151800	3356010	5650	5650	5650	5650	0
351	20250304	151700	3356010	5650	5650	5650	5650	0
352	20250304	151600	3356010	5650	5650	5650	5650	0
353	20250304	151500	3356010	5650	5650	5650	5650	0
354	20250304	151400	3356010	5650	5650	5650	5650	0
355	20250304	151300	3356010	5650	5650	5650	5650	0
356	20250304	151200	3356010	5650	5650	5650	5650	0
357	20250304	151100	3356010	5650	5650	5650	5650	0
358	20250304	151000	3356010	5650	5650	5650	5650	0
359	20250304	150900	3356010	5650	5650	5650	5650	0
360	20250304	150800	3356010	5650	5650	5650	5650	0
361	20250304	150700	3356010	5650	5650	5650	5650	0
362	20250304	150600	3356010	5650	5650	5650	5650	0
363	20250304	150500	3356010	5650	5650	5650	5650	0
364	20250304	150400	3356010	5650	5650	5650	5650	0
365	20250304	150300	3356010	5650	5650	5650	5650	0
366	20250304	150200	3356010	5650	5650	5650	5650	0
367	20250304	150100	3356010	5650	5650	5650	5650	0
368	20250304	150000	3356010	5650	5650	5650	5650	0
369	20250304	145900	3356010	5650	5650	5650	5650	0
370	20250304	145800	3356010	5650	5650	5650	5650	0
371	20250304	145700	3356010	5650	5650	5650	5650	0
372	20250304	145600	3356010	5650	5650	5650	5650	0
373	20250304	145500	3356010	5650	5650	5650	5650	0
374	20250304	145400	3356010	5650	5650	5650	5650	0
375	20250304	145300	3356010	5650	5650	5650	5650	0
376	20250304	145200	3356010	5650	5650	5650	5650	0
377	20250304	145100	3356010	5650	5650	5650	5650	0
378	20250304	145000	3356010	5650	5650	5650	5650	0
379	20250304	144900	3356010	5650	5650	5650	5650	0
380	20250304	144800	3356010	5650	5650	5650	5650	0
381	20250304	144700	3356010	5650	5650	5650	5650	0
382	20250304	144600	3356010	5650	5650	5650	5650	0
383	20250304	144500	3356010	5650	5650	5650	5650	0
384	20250304	144400	3356010	5650	5650	5650	5650	0
385	20250304	144300	3356010	5650	5650	5650	5650	0
386	20250304	144200	3356010	5650	5650	5650	5650	0
387	20250304	144100	3356010	5650	5650	5650	5650	0
388	20250304	144000	3356010	5650	5650	5650	5650	0
389	20250304	143900	3356010	5650	5650	5650	5650	0
390	20250304	143800	3356010	5650	5650	5650	5650	0
391	20250304	143700	3356010	5650	5650	5650	5650	0
392	20250304	143600	3356010	5650	5650	5650	5650	0
393	20250304	143500	3356010	5650	5650	5650	5650	0
394	20250304	143400	3356010	5650	5650	5650	5650	0
395	20250304	143300	3356010	5650	5650	5650	5650	0
396	20250304	143200	3356010	5650	5650	5650	5650	0
397	20250304	143100	3356010	5650	5650	5650	5650	0
398	20250304	143000	3356010	5650	5650	5650	5650	0
399	20250304	142900	3356010	5650	5650	5650	5650	0
400	20250304	142800	3356010	5650	5650	5650	5650	0
401	20250304	142700	3356010	5650	5650	5650	5650	0
402	20250304	142600	3356010	5650	5650	5650	5650	0
403	20250304	142500	3356010	5650	5650	5650	5650	2
404	20250304	142400	3344710	5690	5690	5690	5690	0
405	20250304	142300	3344710	5690	5690	5690	5690	0
406	20250304	142200	3344710	5690	5690	5690	5690	0
407	20250304	142100	3344710	5690	5690	5690	5690	0
408	20250304	142000	3344710	5690	5690	5690	5690	0
409	20250304	141900	3344710	5690	5690	5690	5690	0
410	20250304	141800	3344710	5690	5690	5690	5690	0
411	20250304	141700	3344710	5690	5690	5690	5690	0
412	20250304	141600	3344710	5690	5690	5690	5690	0
413	20250304	141500	3344710	5690	5690	5690	5690	0
414	20250304	141400	3344710	5690	5690	5690	5690	0
415	20250304	141300	3344710	5690	5690	5690	5690	0
416	20250304	141200	3344710	5690	5690	5690	5690	0
417	20250304	141100	3344710	5690	5690	5690	5690	0
418	20250304	141000	3344710	5690	5690	5690	5690	0
419	20250304	140900	3344710	5690	5690	5690	5690	0
420	20250304	140800	3344710	5690	5690	5690	5690	0
421	20250304	140700	3344710	5690	5690	5690	5690	0
422	20250304	140600	3344710	5690	5690	5690	5690	0
423	20250304	140500	3344710	5690	5690	5690	5690	0
424	20250304	140400	3344710	5690	5690	5690	5690	0
425	20250304	140300	3344710	5690	5690	5690	5690	0
426	20250304	140200	3344710	5690	5690	5690	5690	0
427	20250304	140100	3344710	5690	5690	5690	5690	0
428	20250304	140000	3344710	5690	5690	5690	5690	0
429	20250304	135900	3344710	5690	5690	5690	5690	0
430	20250304	135800	3344710	5690	5690	5690	5690	0
431	20250304	135700	3344710	5690	5690	5690	5690	0
432	20250304	135600	3344710	5690	5690	5690	5690	0
433	20250304	135500	3344710	5690	5690	5690	5690	0
434	20250304	135400	3344710	5690	5690	5690	5690	0
435	20250304	135300	3344710	5690	5690	5690	5690	0
436	20250304	135200	3344710	5690	5690	5690	5690	0
437	20250304	135100	3344710	5690	5690	5690	5690	0
438	20250304	135000	3344710	5690	5690	5690	5690	0
439	20250304	134900	3344710	5690	5690	5690	5690	0
440	20250304	134800	3344710	5690	5690	5690	5690	0
441	20250304	134700	3344710	5690	5690	5690	5690	0
442	20250304	134600	3344710	5690	5690	5690	5690	0
443	20250304	134500	3344710	5690	5690	5690	5690	0
444	20250304	134400	3344710	5690	5690	5690	5690	0
445	20250304	134300	3344710	5690	5690	5690	5690	0
446	20250304	134200	3344710	5690	5690	5690	5690	0
447	20250304	134100	3344710	5690	5690	5690	5690	0
448	20250304	134000	3344710	5690	5690	5690	5690	0
449	20250304	133900	3344710	5690	5690	5690	5690	0
450	20250304	133800	3344710	5690	5690	5690	5690	0
451	20250304	133700	3344710	5690	5690	5690	5690	0
452	20250304	133600	3344710	5690	5690	5690	5690	0
453	20250304	133500	3344710	5690	5690	5690	5690	0
454	20250304	133400	3344710	5690	5690	5690	5690	0
455	20250304	133300	3344710	5690	5690	5690	5690	0
456	20250304	133200	3344710	5690	5690	5690	5690	0
457	20250304	133100	3344710	5690	5690	5690	5690	0
458	20250304	133000	3344710	5690	5690	5690	5690	0
459	20250304	132900	3344710	5690	5690	5690	5690	0
460	20250304	132800	3344710	5690	5690	5690	5690	0
461	20250304	132700	3344710	5690	5690	5690	5690	0
462	20250304	132600	3344710	5690	5690	5690	5690	0
463	20250304	132500	3344710	5690	5690	5690	5690	0
464	20250304	132400	3344710	5690	5690	5690	5690	0
465	20250304	132300	3344710	5690	5690	5690	5690	0
466	20250304	132200	3344710	5690	5690	5690	5690	0
467	20250304	132100	3344710	5690	5690	5690	5690	0
468	20250304	132000	3344710	5690	5690	5690	5690	0
469	20250304	131900	3344710	5690	5690	5690	5690	0
470	20250304	131800	3344710	5690	5690	5690	5690	0
471	20250304	131700	3344710	5690	5690	5690	5690	0
472	20250304	131600	3344710	5690	5690	5690	5690	0
473	20250304	131500	3344710	5690	5690	5690	5690	0
474	20250304	131400	3344710	5690	5690	5690	5690	0
475	20250304	131300	3344710	5690	5690	5690	5690	0
476	20250304	131200	3344710	5690	5690	5690	5690	0
477	20250304	131100	3344710	5690	5690	5690	5690	0
478	20250304	131000	3344710	5690	5690	5690	5690	0
479	20250304	130900	3344710	5690	5690	5690	5690	0
480	20250304	130800	3344710	5690	5690	5690	5690	0
481	20250304	130700	3344710	5690	5690	5690	5690	0
482	20250304	130600	3344710	5690	5690	5690	5690	0
483	20250304	130500	3344710	5690	5690	5690	5690	0
484	20250304	130400	3344710	5690	5690	5690	5690	0
485	20250304	130300	3344710	5690	5690	5690	5690	0
486	20250304	130200	3344710	5690	5690	5690	5690	0
487	20250304	130100	3344710	5690	5690	5690	5690	0
488	20250304	130000	3344710	5690	5690	5690	5690	0
489	20250304	125900	3344710	5690	5690	5690	5690	0
490	20250304	125800	3344710	5690	5690	5690	5690	0
491	20250304	125700	3344710	5690	5690	5690	5690	0
492	20250304	125600	3344710	5690	5690	5690	5690	0
493	20250304	125500	3344710	5690	5690	5690	5690	0
494	20250304	125400	3344710	5690	5690	5690	5690	0
495	20250304	125300	3344710	5690	5690	5690	5690	0
496	20250304	125200	3344710	5690	5690	5690	5690	0
497	20250304	125100	3344710	5690	5690	5690	5690	0
498	20250304	125000	3344710	5690	5690	5690	5690	0
499	20250304	124900	3344710	5690	5690	5690	5690	0
500	20250304	124800	3344710	5690	5690	5690	5690	0
501	20250304	124700	3344710	5690	5690	5690	5690	0
502	20250304	124600	3344710	5690	5690	5690	5690	0
503	20250304	124500	3344710	5690	5690	5690	5690	0
504	20250304	124400	3344710	5690	5690	5690	5690	0
505	20250304	124300	3344710	5690	5690	5690	5690	0
506	20250304	124200	3344710	5690	5690	5690	5690	0
507	20250304	124100	3344710	5690	5690	5690	5690	0
508	20250304	124000	3344710	5690	5690	5690	5690	0
509	20250304	123900	3344710	5690	5690	5690	5690	0
510	20250304	123800	3344710	5690	5690	5690	5690	0
511	20250304	123700	3344710	5690	5690	5690	5690	0
512	20250304	123600	3344710	5690	5690	5690	5690	0
513	20250304	123500	3344710	5690	5690	5690	5690	0
514	20250304	123400	3344710	5690	5690	5690	5690	0
515	20250304	123300	3344710	5690	5690	5690	5690	0
516	20250304	123200	3344710	5690	5690	5690	5690	0
517	20250304	123100	3344710	5690	5690	5690	5690	1
518	20250304	123000	3339020	5410	5410	5410	5410	0
519	20250304	122900	3339020	5410	5410	5410	5410	0
520	20250304	122800	3339020	5410	5410	5410	5410	0
521	20250304	122700	3339020	5410	5410	5410	5410	300
522	20250304	122600	1716020	5690	5690	5690	5690	0
523	20250304	122500	1716020	5690	5690	5690	5690	0
524	20250304	122400	1716020	5690	5690	5690	5690	88
525	20250304	122300	1215300	5700	5700	5700	5700	0
526	20250304	122200	1215300	5700	5700	5700	5700	0
527	20250304	122100	1215300	5700	5700	5700	5700	0
528	20250304	122000	1215300	5700	5700	5700	5700	0
529	20250304	121900	1215300	5700	5700	5700	5700	0
530	20250304	121800	1215300	5700	5700	5700	5700	0
531	20250304	121700	1215300	5700	5700	5700	5700	0
532	20250304	121600	1215300	5700	5700	5700	5700	0
533	20250304	121500	1215300	5700	5700	5700	5700	0
534	20250304	121400	1215300	5700	5700	5700	5700	0
535	20250304	121300	1215300	5700	5700	5700	5700	0
536	20250304	121200	1215300	5700	5700	5700	5700	0
537	20250304	121100	1215300	5700	5700	5700	5700	0
538	20250304	121000	1215300	5700	5700	5700	5700	0
539	20250304	120900	1215300	5700	5700	5700	5700	0
540	20250304	120800	1215300	5700	5700	5700	5700	0
541	20250304	120700	1215300	5700	5700	5700	5700	0
542	20250304	120600	1215300	5700	5700	5700	5700	0
543	20250304	120500	1215300	5700	5700	5700	5700	0
544	20250304	120400	1215300	5700	5700	5700	5700	0
545	20250304	120300	1215300	5700	5700	5700	5700	0
546	20250304	120200	1215300	5700	5700	5700	5700	0
547	20250304	120100	1215300	5700	5700	5700	5700	0
548	20250304	120000	1215300	5700	5700	5700	5700	0
549	20250304	115900	1215300	5700	5700	5700	5700	0
550	20250304	115800	1215300	5700	5700	5700	5700	0
551	20250304	115700	1215300	5700	5700	5700	5700	0
552	20250304	115600	1215300	5700	5700	5700	5700	0
553	20250304	115500	1215300	5700	5700	5700	5700	0
554	20250304	115400	1215300	5700	5700	5700	5700	0
555	20250304	115300	1215300	5700	5700	5700	5700	0
556	20250304	115200	1215300	5700	5700	5700	5700	0
557	20250304	115100	1215300	5700	5700	5700	5700	0
558	20250304	115000	1215300	5700	5700	5700	5700	0
559	20250304	114900	1215300	5700	5700	5700	5700	0
560	20250304	114800	1215300	5700	5700	5700	5700	0
561	20250304	114700	1215300	5700	5700	5700	5700	0
562	20250304	114600	1215300	5700	5700	5700	5700	0
563	20250304	114500	1215300	5700	5700	5700	5700	0
564	20250304	114400	1215300	5700	5700	5700	5700	0
565	20250304	114300	1215300	5700	5700	5700	5700	0
566	20250304	114200	1215300	5700	5700	5700	5700	0
567	20250304	114100	1215300	5700	5700	5700	5700	0
568	20250304	114000	1215300	5700	5700	5700	5700	0
569	20250304	113900	1215300	5700	5700	5700	5700	0
570	20250304	113800	1215300	5700	5700	5700	5700	0
571	20250304	113700	1215300	5700	5700	5700	5700	0
572	20250304	113600	1215300	5700	5700	5700	5700	0
573	20250304	113500	1215300	5700	5700	5700	5700	0
574	20250304	113400	1215300	5700	5700	5700	5700	0
575	20250304	113300	1215300	5700	5700	5700	5700	0
576	20250304	113200	1215300	5700	5700	5700	5700	0
577	20250304	113100	1215300	5700	5700	5700	5700	0
578	20250304	113000	1215300	5700	5700	5700	5700	0
579	20250304	112900	1215300	5700	5700	5700	5700	0
580	20250304	112800	1215300	5700	5700	5700	5700	0
581	20250304	112700	1215300	5700	5700	5700	5700	0
582	20250304	112600	1215300	5700	5700	5700	5700	0
583	20250304	112500	1215300	5700	5700	5700	5700	0
584	20250304	112400	1215300	5700	5700	5700	5700	0
585	20250304	112300	1215300	5700	5700	5700	5700	0
586	20250304	112200	1215300	5700	5700	5700	5700	0
587	20250304	112100	1215300	5700	5700	5700	5700	0
588	20250304	112000	1215300	5700	5700	5700	5700	0
589	20250304	111900	1215300	5700	5700	5700	5700	0
590	20250304	111800	1215300	5700	5700	5700	5700	0
591	20250304	111700	1215300	5700	5700	5700	5700	0
592	20250304	111600	1215300	5700	5700	5700	5700	0
593	20250304	111500	1215300	5700	5700	5700	5700	0
594	20250304	111400	1215300	5700	5700	5700	5700	0
595	20250304	111300	1215300	5700	5700	5700	5700	0
596	20250304	111200	1215300	5700	5700	5700	5700	0
597	20250304	111100	1215300	5700	5700	5700	5700	0
598	20250304	111000	1215300	5700	5700	5700	5700	0
599	20250304	110900	1215300	5700	5700	5700	5700	0
600	20250304	110800	1215300	5700	5700	5700	5700	0
601	20250304	110700	1215300	5700	5700	5700	5700	0
602	20250304	110600	1215300	5700	5700	5700	5700	0
603	20250304	110500	1215300	5700	5700	5700	5700	0
604	20250304	110400	1215300	5700	5700	5700	5700	0
605	20250304	110300	1215300	5700	5700	5700	5700	0
606	20250304	110200	1215300	5700	5700	5700	5700	0
607	20250304	110100	1215300	5700	5700	5700	5700	0
608	20250304	110000	1215300	5700	5700	5700	5700	0
609	20250304	105900	1215300	5700	5700	5700	5700	0
610	20250304	105800	1215300	5700	5700	5700	5700	0
611	20250304	105700	1215300	5700	5700	5700	5700	0
612	20250304	105600	1215300	5700	5700	5700	5700	0
613	20250304	105500	1215300	5700	5700	5700	5700	0
614	20250304	105400	1215300	5700	5700	5700	5700	0
615	20250304	105300	1215300	5700	5700	5700	5700	0
616	20250304	105200	1215300	5700	5700	5700	5700	0
617	20250304	105100	1215300	5700	5700	5700	5700	0
618	20250304	105000	1215300	5700	5700	5700	5700	0
619	20250304	104900	1215300	5700	5700	5700	5700	0
620	20250304	104800	1215300	5700	5700	5700	5700	0
621	20250304	104700	1215300	5700	5700	5700	5700	0
622	20250304	104600	1215300	5700	5700	5700	5700	0
623	20250304	104500	1215300	5700	5700	5700	5700	0
624	20250304	104400	1215300	5700	5700	5700	5700	0
625	20250304	104300	1215300	5700	5700	5700	5700	0
626	20250304	104200	1215300	5700	5700	5700	5700	0
627	20250304	104100	1215300	5700	5700	5700	5700	0
628	20250304	104000	1215300	5700	5700	5700	5700	0
629	20250304	103900	1215300	5700	5700	5700	5700	0
630	20250304	103800	1215300	5700	5700	5700	5700	0
631	20250304	103700	1215300	5700	5700	5700	5700	1
632	20250304	103600	1209600	5600	5600	5600	5600	0
633	20250304	103500	1209600	5600	5600	5600	5600	0
634	20250304	103400	1209600	5600	5600	5600	5600	0
635	20250304	103300	1209600	5600	5600	5600	5600	0
636	20250304	103200	1209600	5600	5600	5600	5600	0
637	20250304	103100	1209600	5600	5600	5600	5600	0
638	20250304	103000	1209600	5600	5600	5600	5600	0
639	20250304	102900	1209600	5600	5600	5600	5600	0
640	20250304	102800	1209600	5600	5600	5600	5600	0
641	20250304	102700	1209600	5600	5600	5600	5600	0
642	20250304	102600	1209600	5600	5600	5600	5600	0
643	20250304	102500	1209600	5600	5600	5600	5600	0
644	20250304	102400	1209600	5600	5600	5600	5600	0
645	20250304	102300	1209600	5600	5600	5600	5600	200
646	20250304	102200	89600	5600	5600	5600	5600	0
647	20250304	102100	89600	5600	5600	5600	5600	0
648	20250304	102000	89600	5600	5600	5600	5600	0
649	20250304	101900	89600	5600	5600	5600	5600	0
650	20250304	101800	89600	5600	5600	5600	5600	0
651	20250304	101700	89600	5600	5600	5600	5600	0
652	20250304	101600	89600	5600	5600	5600	5600	0
653	20250304	101500	89600	5600	5600	5600	5600	0
654	20250304	101400	89600	5600	5600	5600	5600	0
655	20250304	101300	89600	5600	5600	5600	5600	0
656	20250304	101200	89600	5600	5600	5600	5600	0
657	20250304	101100	89600	5600	5600	5600	5600	14
658	20250304	101000	11200	5600	5600	5600	5600	0
659	20250304	100900	11200	5600	5600	5600	5600	0
660	20250304	100800	11200	5600	5600	5600	5600	0
661	20250304	100700	11200	5600	5600	5600	5600	0
662	20250304	100600	11200	5600	5600	5600	5600	0
663	20250304	100500	11200	5600	5600	5600	5600	0
664	20250304	100400	11200	5600	5600	5600	5600	0
665	20250304	100300	11200	5600	5600	5600	5600	0
666	20250304	100200	11200	5600	5600	5600	5600	0
667	20250304	100100	11200	5600	5600	5600	5600	0
668	20250304	100000	11200	5600	5600	5600	5600	0
669	20250304	095900	11200	5600	5600	5600	5600	0
670	20250304	095800	11200	5600	5600	5600	5600	0
671	20250304	095700	11200	5600	5600	5600	5600	0
672	20250304	095600	11200	5600	5600	5600	5600	0
673	20250304	095500	11200	5600	5600	5600	5600	0
674	20250304	095400	11200	5600	5600	5600	5600	0
675	20250304	095300	11200	5600	5600	5600	5600	0
676	20250304	095200	11200	5600	5600	5600	5600	0
677	20250304	095100	11200	5600	5600	5600	5600	0
678	20250304	095000	11200	5600	5600	5600	5600	0
679	20250304	094900	11200	5600	5600	5600	5600	0
680	20250304	094800	11200	5600	5600	5600	5600	0
681	20250304	094700	11200	5600	5600	5600	5600	0
682	20250304	094600	11200	5600	5600	5600	5600	0
683	20250304	094500	11200	5600	5600	5600	5600	0
684	20250304	094400	11200	5600	5600	5600	5600	0
685	20250304	094300	11200	5600	5600	5600	5600	0
686	20250304	094200	11200	5600	5600	5600	5600	0
687	20250304	094100	11200	5600	5600	5600	5600	0
688	20250304	094000	11200	5600	5600	5600	5600	0
689	20250304	093900	11200	5600	5600	5600	5600	0
690	20250304	093800	11200	5600	5600	5600	5600	0
691	20250304	093700	11200	5600	5600	5600	5600	0
692	20250304	093600	11200	5600	5600	5600	5600	0
693	20250304	093500	11200	5600	5600	5600	5600	0
694	20250304	093400	11200	5600	5600	5600	5600	0
695	20250304	093300	11200	5600	5600	5600	5600	0
696	20250304	093200	11200	5600	5600	5600	5600	0
697	20250304	093100	11200	5600	5600	5600	5600	0
698	20250304	093000	11200	5600	5600	5600	5600	0
699	20250304	092900	11200	5600	5600	5600	5600	0
700	20250304	092800	11200	5600	5600	5600	5600	0
701	20250304	092700	11200	5600	5600	5600	5600	0
702	20250304	092600	11200	5600	5600	5600	5600	0
703	20250304	092500	11200	5600	5600	5600	5600	0
704	20250304	092400	11200	5600	5600	5600	5600	0
705	20250304	092300	11200	5600	5600	5600	5600	0
706	20250304	092200	11200	5600	5600	5600	5600	0
707	20250304	092100	11200	5600	5600	5600	5600	0
708	20250304	092000	11200	5600	5600	5600	5600	0
709	20250304	091900	11200	5600	5600	5600	5600	0
710	20250304	091800	11200	5600	5600	5600	5600	0
711	20250304	091700	11200	5600	5600	5600	5600	0
712	20250304	091600	11200	5600	5600	5600	5600	0
713	20250304	091500	11200	5600	5600	5600	5600	0
714	20250304	091400	11200	5600	5600	5600	5600	1
715	20250304	091300	5600	5600	5600	5600	5600	0
716	20250304	091200	5600	5600	5600	5600	5600	0
717	20250304	091100	5600	5600	5600	5600	5600	0
718	20250304	091000	5600	5600	5600	5600	5600	0
719	20250304	090900	5600	5600	5600	5600	5600	0
720	20250304	090800	5600	5600	5600	5600	5600	0
721	20250304	090700	5600	5600	5600	5600	5600	1
722	20250304	090600	0	5400	5400	5400	5400	0
723	20250304	090500	0	5400	5400	5400	5400	0
724	20250304	090400	0	5400	5400	5400	5400	0
725	20250304	090300	0	5400	5400	5400	5400	0
726	20250304	090200	0	5400	5400	5400	5400	0
727	20250304	090100	0	5400	5400	5400	5400	0
728	20250304	090000	0	5400	5400	5400	5400	0