KissMeData/176590/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	203800	56513110	7550	7550	7550	7550	1
3	20250305	203700	56513110	7550	7550	7550	7550	0
4	20250305	203600	56513110	7550	7550	7550	7550	0
5	20250305	203500	56513110	7550	7550	7550	7550	0
6	20250305	203400	56513110	7550	7550	7550	7550	0
7	20250305	203300	56513110	7550	7550	7550	7550	0
8	20250305	203200	56513110	7550	7550	7550	7550	0
9	20250305	203100	56513110	7550	7550	7550	7550	0
10	20250305	203000	56513110	7550	7550	7550	7550	0
11	20250305	202900	56513110	7550	7550	7550	7550	0
12	20250305	202800	56513110	7550	7550	7550	7550	0
13	20250305	202700	56513110	7550	7550	7550	7550	0
14	20250305	202600	56513110	7550	7550	7550	7550	0
15	20250305	202500	56513110	7550	7550	7550	7550	0
16	20250305	202400	56513110	7550	7550	7550	7550	0
17	20250305	202300	56513110	7550	7550	7550	7550	0
18	20250305	202200	56513110	7550	7550	7550	7550	0
19	20250305	202100	56513110	7550	7550	7550	7550	0
20	20250305	202000	56513110	7550	7550	7550	7550	0
21	20250305	201900	56513110	7550	7550	7550	7550	0
22	20250305	201800	56513110	7550	7550	7550	7550	0
23	20250305	201700	56513110	7550	7550	7550	7550	0
24	20250305	201600	56513110	7550	7550	7550	7550	0
25	20250305	201500	56513110	7550	7550	7550	7550	0
26	20250305	201400	56513110	7550	7550	7550	7550	0
27	20250305	201300	56513110	7550	7550	7550	7550	0
28	20250305	201200	56513110	7550	7550	7550	7550	0
29	20250305	201100	56513110	7550	7550	7550	7550	0
30	20250305	201000	56513110	7550	7550	7550	7550	0
31	20250305	200900	56513110	7550	7550	7550	7550	0
32	20250305	200800	56513110	7550	7550	7550	7550	1
33	20250305	200700	56513110	7550	7550	7550	7550	0
34	20250305	200600	56513110	7550	7550	7550	7550	0
35	20250305	200500	56513110	7550	7550	7550	7550	0
36	20250305	200400	56513110	7550	7550	7550	7550	0
37	20250305	200300	56513110	7550	7550	7550	7550	0
38	20250305	200200	56513110	7550	7550	7550	7550	0
39	20250305	200100	56513110	7550	7550	7550	7550	0
40	20250305	200000	56513110	7550	7550	7550	7550	0
41	20250305	195900	56513110	7550	7550	7550	7550	0
42	20250305	195800	56513110	7550	7550	7550	7550	0
43	20250305	195700	56513110	7550	7550	7550	7550	0
44	20250305	195600	56513110	7550	7550	7550	7550	0
45	20250305	195500	56513110	7550	7550	7550	7550	0
46	20250305	195400	56513110	7550	7550	7550	7550	0
47	20250305	195300	56513110	7550	7550	7550	7550	0
48	20250305	195200	56513110	7550	7550	7550	7550	0
49	20250305	195100	56513110	7550	7550	7550	7550	0
50	20250305	195000	56513110	7550	7550	7550	7550	0
51	20250305	194900	56513110	7550	7550	7550	7550	0
52	20250305	194800	56513110	7550	7550	7550	7550	0
53	20250305	194700	56513110	7550	7550	7550	7550	0
54	20250305	194600	56513110	7550	7550	7550	7550	0
55	20250305	194500	56513110	7550	7550	7550	7550	0
56	20250305	194400	56513110	7550	7550	7550	7550	0
57	20250305	194300	56513110	7550	7550	7550	7550	0
58	20250305	194200	56513110	7550	7550	7550	7550	0
59	20250305	194100	56513110	7550	7550	7550	7550	0
60	20250305	194000	56513110	7550	7550	7550	7550	0
61	20250305	193900	56513110	7550	7550	7550	7550	0
62	20250305	193800	56513110	7550	7550	7550	7550	1
63	20250305	193700	56513110	7550	7550	7550	7550	0
64	20250305	193600	56513110	7550	7550	7550	7550	0
65	20250305	193500	56513110	7550	7550	7550	7550	0
66	20250305	193400	56513110	7550	7550	7550	7550	0
67	20250305	193300	56513110	7550	7550	7550	7550	0
68	20250305	193200	56513110	7550	7550	7550	7550	0
69	20250305	193100	56513110	7550	7550	7550	7550	0
70	20250305	193000	56513110	7550	7550	7550	7550	0
71	20250305	192900	56513110	7550	7550	7550	7550	0
72	20250305	192800	56513110	7550	7550	7550	7550	0
73	20250305	192700	56513110	7550	7550	7550	7550	0
74	20250305	192600	56513110	7550	7550	7550	7550	0
75	20250305	192500	56513110	7550	7550	7550	7550	0
76	20250305	192400	56513110	7550	7550	7550	7550	0
77	20250305	192300	56513110	7550	7550	7550	7550	0
78	20250305	192200	56513110	7550	7550	7550	7550	0
79	20250305	192100	56513110	7550	7550	7550	7550	0
80	20250305	192000	56513110	7550	7550	7550	7550	0
81	20250305	191900	56513110	7550	7550	7550	7550	0
82	20250305	191800	56513110	7550	7550	7550	7550	0
83	20250305	191700	56513110	7550	7550	7550	7550	0
84	20250305	191600	56513110	7550	7550	7550	7550	0
85	20250305	191500	56513110	7550	7550	7550	7550	0
86	20250305	191400	56513110	7550	7550	7550	7550	0
87	20250305	191300	56513110	7550	7550	7550	7550	0
88	20250305	191200	56513110	7550	7550	7550	7550	0
89	20250305	191100	56513110	7550	7550	7550	7550	0
90	20250305	191000	56513110	7550	7550	7550	7550	0
91	20250305	190900	56513110	7550	7550	7550	7550	0
92	20250305	190800	56513110	7550	7550	7550	7550	1
93	20250305	190700	56513110	7550	7550	7550	7550	0
94	20250305	190600	56513110	7550	7550	7550	7550	0
95	20250305	190500	56513110	7550	7550	7550	7550	0
96	20250305	190400	56513110	7550	7550	7550	7550	0
97	20250305	190300	56513110	7550	7550	7550	7550	0
98	20250305	190200	56513110	7550	7550	7550	7550	0
99	20250305	190100	56513110	7550	7550	7550	7550	0
100	20250305	190000	56513110	7550	7550	7550	7550	0
101	20250305	185900	56513110	7550	7550	7550	7550	0
102	20250305	185800	56513110	7550	7550	7550	7550	0
103	20250305	185700	56513110	7550	7550	7550	7550	0
104	20250305	185600	56513110	7550	7550	7550	7550	0
105	20250305	185500	56513110	7550	7550	7550	7550	0
106	20250305	185400	56513110	7550	7550	7550	7550	0
107	20250305	185300	56513110	7550	7550	7550	7550	0
108	20250305	185200	56513110	7550	7550	7550	7550	0
109	20250305	185100	56513110	7550	7550	7550	7550	0
110	20250305	185000	56513110	7550	7550	7550	7550	0
111	20250305	184900	56513110	7550	7550	7550	7550	0
112	20250305	184800	56513110	7550	7550	7550	7550	0
113	20250305	184700	56513110	7550	7550	7550	7550	0
114	20250305	184600	56513110	7550	7550	7550	7550	0
115	20250305	184500	56513110	7550	7550	7550	7550	0
116	20250305	184400	56513110	7550	7550	7550	7550	0
117	20250305	184300	56513110	7550	7550	7550	7550	0
118	20250305	184200	56513110	7550	7550	7550	7550	0
119	20250305	184100	56513110	7550	7550	7550	7550	0
120	20250305	184000	56513110	7550	7550	7550	7550	0
121	20250305	183900	56513110	7550	7550	7550	7550	0
122	20250305	183800	56513110	7550	7550	7550	7550	1
123	20250305	183700	56513110	7550	7550	7550	7550	0
124	20250305	183600	56513110	7550	7550	7550	7550	0
125	20250305	183500	56513110	7550	7550	7550	7550	0
126	20250305	183400	56513110	7550	7550	7550	7550	0
127	20250305	183300	56513110	7550	7550	7550	7550	0
128	20250305	183200	56513110	7550	7550	7550	7550	0
129	20250305	183100	56513110	7550	7550	7550	7550	0
130	20250305	183000	56513110	7550	7550	7550	7550	0
131	20250305	182900	56513110	7550	7550	7550	7550	0
132	20250305	182800	56513110	7550	7550	7550	7550	0
133	20250305	182700	56513110	7550	7550	7550	7550	0
134	20250305	182600	56513110	7550	7550	7550	7550	0
135	20250305	182500	56513110	7550	7550	7550	7550	0
136	20250305	182400	56513110	7550	7550	7550	7550	0
137	20250305	182300	56513110	7550	7550	7550	7550	0
138	20250305	182200	56513110	7550	7550	7550	7550	0
139	20250305	182100	56513110	7550	7550	7550	7550	0
140	20250305	182000	56513110	7550	7550	7550	7550	0
141	20250305	181900	56513110	7550	7550	7550	7550	0
142	20250305	181800	56513110	7550	7550	7550	7550	0
143	20250305	181700	56513110	7550	7550	7550	7550	0
144	20250305	181600	56513110	7550	7550	7550	7550	0
145	20250305	181500	56513110	7550	7550	7550	7550	0
146	20250305	181400	56513110	7550	7550	7550	7550	0
147	20250305	181300	56513110	7550	7550	7550	7550	0
148	20250305	181200	56513110	7550	7550	7550	7550	0
149	20250305	181100	56513110	7550	7550	7550	7550	0
150	20250305	181000	56513110	7550	7550	7550	7550	0
151	20250305	180900	56513110	7550	7550	7550	7550	0
152	20250305	180800	56513110	7550	7550	7550	7550	1
153	20250305	180700	56513110	7550	7550	7550	7550	0
154	20250305	180600	56513110	7550	7550	7550	7550	0
155	20250305	180500	56513110	7550	7550	7550	7550	0
156	20250305	180400	56513110	7550	7550	7550	7550	0
157	20250305	180300	56513110	7550	7550	7550	7550	0
158	20250305	180200	56513110	7550	7550	7550	7550	0
159	20250305	180100	56513110	7550	7550	7550	7550	0
160	20250305	180000	56513110	7550	7550	7550	7550	0
161	20250305	175900	56513110	7550	7550	7550	7550	0
162	20250305	175800	56513110	7550	7550	7550	7550	0
163	20250305	175700	56513110	7550	7550	7550	7550	0
164	20250305	175600	56513110	7550	7550	7550	7550	0
165	20250305	175500	56513110	7550	7550	7550	7550	0
166	20250305	175400	56513110	7550	7550	7550	7550	0
167	20250305	175300	56513110	7550	7550	7550	7550	0
168	20250305	175200	56513110	7550	7550	7550	7550	0
169	20250305	175100	56513110	7550	7550	7550	7550	0
170	20250305	175000	56513110	7550	7550	7550	7550	0
171	20250305	174900	56513110	7550	7550	7550	7550	0
172	20250305	174800	56513110	7550	7550	7550	7550	0
173	20250305	174700	56513110	7550	7550	7550	7550	0
174	20250305	174600	56513110	7550	7550	7550	7550	0
175	20250305	174500	56513110	7550	7550	7550	7550	0
176	20250305	174400	56513110	7550	7550	7550	7550	0
177	20250305	174300	56513110	7550	7550	7550	7550	0
178	20250305	174200	56513110	7550	7550	7550	7550	0
179	20250305	174100	56513110	7550	7550	7550	7550	0
180	20250305	174000	56513110	7550	7550	7550	7550	0
181	20250305	173900	56513110	7550	7550	7550	7550	0
182	20250305	173800	56513110	7550	7550	7550	7550	1
183	20250305	173700	56513110	7550	7550	7550	7550	0
184	20250305	173600	56513110	7550	7550	7550	7550	0
185	20250305	173500	56513110	7550	7550	7550	7550	0
186	20250305	173400	56513110	7550	7550	7550	7550	0
187	20250305	173300	56513110	7550	7550	7550	7550	0
188	20250305	173200	56513110	7550	7550	7550	7550	0
189	20250305	173100	56513110	7550	7550	7550	7550	0
190	20250305	173000	56513110	7550	7550	7550	7550	0
191	20250305	172900	56513110	7550	7550	7550	7550	0
192	20250305	172800	56513110	7550	7550	7550	7550	0
193	20250305	172700	56513110	7550	7550	7550	7550	0
194	20250305	172600	56513110	7550	7550	7550	7550	0
195	20250305	172500	56513110	7550	7550	7550	7550	0
196	20250305	172400	56513110	7550	7550	7550	7550	0
197	20250305	172300	56513110	7550	7550	7550	7550	0
198	20250305	172200	56513110	7550	7550	7550	7550	0
199	20250305	172100	56513110	7550	7550	7550	7550	0
200	20250305	172000	56513110	7550	7550	7550	7550	0
201	20250305	171900	56513110	7550	7550	7550	7550	0
202	20250305	171800	56513110	7550	7550	7550	7550	0
203	20250305	171700	56513110	7550	7550	7550	7550	0
204	20250305	171600	56513110	7550	7550	7550	7550	0
205	20250305	171500	56513110	7550	7550	7550	7550	0
206	20250305	171400	56513110	7550	7550	7550	7550	0
207	20250305	171300	56513110	7550	7550	7550	7550	0
208	20250305	171200	56513110	7550	7550	7550	7550	0
209	20250305	171100	56513110	7550	7550	7550	7550	0
210	20250305	171000	56513110	7550	7550	7550	7550	0
211	20250305	170900	56513110	7550	7550	7550	7550	0
212	20250305	170800	56513110	7550	7550	7550	7550	1
213	20250305	170700	56513110	7550	7550	7550	7550	0
214	20250305	170600	56513110	7550	7550	7550	7550	0
215	20250305	170500	56513110	7550	7550	7550	7550	0
216	20250305	170400	56513110	7550	7550	7550	7550	0
217	20250305	170300	56513110	7550	7550	7550	7550	0
218	20250305	170200	56513110	7550	7550	7550	7550	0
219	20250305	170100	56513110	7550	7550	7550	7550	0
220	20250305	170000	56513110	7550	7550	7550	7550	0
221	20250305	165900	56513110	7550	7550	7550	7550	0
222	20250305	165800	56513110	7550	7550	7550	7550	0
223	20250305	165700	56513110	7550	7550	7550	7550	0
224	20250305	165600	56513110	7550	7550	7550	7550	0
225	20250305	165500	56513110	7550	7550	7550	7550	0
226	20250305	165400	56513110	7550	7550	7550	7550	0
227	20250305	165300	56513110	7550	7550	7550	7550	0
228	20250305	165200	56513110	7550	7550	7550	7550	0
229	20250305	165100	56513110	7550	7550	7550	7550	0
230	20250305	165000	56513110	7550	7550	7550	7550	0
231	20250305	164900	56513110	7550	7550	7550	7550	0
232	20250305	164800	56513110	7550	7550	7550	7550	0
233	20250305	164700	56513110	7550	7550	7550	7550	0
234	20250305	164600	56513110	7550	7550	7550	7550	0
235	20250305	164500	56513110	7550	7550	7550	7550	0
236	20250305	164400	56513110	7550	7550	7550	7550	0
237	20250305	164300	56513110	7550	7550	7550	7550	0
238	20250305	164200	56513110	7550	7550	7550	7550	0
239	20250305	164100	56513110	7550	7550	7550	7550	0
240	20250305	164000	56513110	7550	7550	7550	7550	0
241	20250305	163900	56513110	7550	7550	7550	7550	0
242	20250305	163800	56513110	7550	7550	7550	7550	1
243	20250305	163700	56513110	7550	7550	7550	7550	0
244	20250305	163600	56513110	7550	7550	7550	7550	0
245	20250305	163500	56513110	7550	7550	7550	7550	0
246	20250305	163400	56513110	7550	7550	7550	7550	0
247	20250305	163300	56513110	7550	7550	7550	7550	0
248	20250305	163200	56513110	7550	7550	7550	7550	0
249	20250305	163100	56513110	7550	7550	7550	7550	0
250	20250305	163000	56513110	7550	7550	7550	7550	0
251	20250305	162900	56513110	7550	7550	7550	7550	0
252	20250305	162800	56513110	7550	7550	7550	7550	0
253	20250305	162700	56513110	7550	7550	7550	7550	0
254	20250305	162600	56513110	7550	7550	7550	7550	0
255	20250305	162500	56513110	7550	7550	7550	7550	0
256	20250305	162400	56513110	7550	7550	7550	7550	0
257	20250305	162300	56513110	7550	7550	7550	7550	0
258	20250305	162200	56513110	7550	7550	7550	7550	0
259	20250305	162100	56513110	7550	7550	7550	7550	0
260	20250305	162000	56513110	7550	7550	7550	7550	0
261	20250305	161900	56513110	7550	7550	7550	7550	0
262	20250305	161800	56513110	7550	7550	7550	7550	0
263	20250305	161700	56513110	7550	7550	7550	7550	0
264	20250305	161600	56513110	7550	7550	7550	7550	0
265	20250305	161500	56513110	7550	7550	7550	7550	0
266	20250305	161400	56513110	7550	7550	7550	7550	0
267	20250305	161300	56513110	7550	7550	7550	7550	0
268	20250305	161200	56513110	7550	7550	7550	7550	0
269	20250305	161100	56513110	7550	7550	7550	7550	0
270	20250305	161000	56513110	7550	7550	7550	7550	0
271	20250305	160900	56513110	7550	7550	7550	7550	0
272	20250305	160800	56513110	7550	7550	7550	7550	1
273	20250305	160700	56513110	7550	7550	7550	7550	0
274	20250305	160600	56513110	7550	7550	7550	7550	0
275	20250305	160500	56513110	7550	7550	7550	7550	0
276	20250305	160400	56513110	7550	7550	7550	7550	0
277	20250305	160300	56513110	7550	7550	7550	7550	0
278	20250305	160200	56513110	7550	7550	7550	7550	0
279	20250305	160100	56513110	7550	7550	7550	7550	0
280	20250305	160000	56513110	7550	7550	7550	7550	0
281	20250305	155900	56513110	7550	7550	7550	7550	0
282	20250305	155800	56513110	7550	7550	7550	7550	0
283	20250305	155700	56513110	7550	7550	7550	7550	0
284	20250305	155600	56513110	7550	7550	7550	7550	0
285	20250305	155500	56513110	7550	7550	7550	7550	0
286	20250305	155400	56513110	7550	7550	7550	7550	0
287	20250305	155300	56513110	7550	7550	7550	7550	0
288	20250305	155200	56513110	7550	7550	7550	7550	0
289	20250305	155100	56513110	7550	7550	7550	7550	0
290	20250305	155000	56513110	7550	7550	7550	7550	0
291	20250305	154900	56513110	7550	7550	7550	7550	0
292	20250305	154800	56513110	7550	7550	7550	7550	0
293	20250305	154700	56513110	7550	7550	7550	7550	0
294	20250305	154600	56513110	7550	7550	7550	7550	0
295	20250305	154500	56513110	7550	7550	7550	7550	0
296	20250305	154400	56513110	7550	7550	7550	7550	0
297	20250305	154300	56513110	7550	7550	7550	7550	0
298	20250305	154200	56513110	7550	7550	7550	7550	0
299	20250305	154100	56513110	7550	7550	7550	7550	0
300	20250305	154000	56513110	7550	7550	7550	7550	0
301	20250305	153900	56513110	7550	7550	7550	7550	0
302	20250305	153800	56513110	7550	7550	7550	7550	1
303	20250305	153700	56513110	7550	7550	7550	7550	0
304	20250305	153600	56513110	7550	7550	7550	7550	0
305	20250305	153500	56513110	7550	7550	7550	7550	0
306	20250305	153400	56513110	7550	7550	7550	7550	0
307	20250305	153300	56513110	7550	7550	7550	7550	0
308	20250305	153200	56513110	7550	7550	7550	7550	0
309	20250305	153100	56513110	7550	7550	7550	7550	0
310	20250305	153000	56513110	7550	7550	7550	7550	0
311	20250305	152900	56513110	7550	7550	7550	7550	0
312	20250305	152800	56513110	7550	7550	7550	7550	0
313	20250305	152700	56513110	7550	7550	7550	7550	0
314	20250305	152600	56513110	7550	7550	7550	7550	0
315	20250305	152500	56513110	7550	7550	7550	7550	0
316	20250305	152400	56513110	7550	7550	7550	7550	0
317	20250305	152300	56513110	7550	7550	7550	7550	0
318	20250305	152200	56513110	7550	7550	7550	7550	0
319	20250305	152100	56513110	7550	7550	7550	7550	0
320	20250305	152000	56513110	7550	7550	7550	7550	0
321	20250305	151900	56513110	7550	7550	7550	7550	0
322	20250305	151800	56513110	7550	7550	7550	7550	0
323	20250305	151700	56513110	7550	7550	7550	7550	0
324	20250305	151600	56513110	7550	7550	7550	7550	0
325	20250305	151500	56513110	7550	7550	7550	7550	0
326	20250305	151400	56513110	7550	7550	7550	7550	0
327	20250305	151300	56513110	7550	7550	7550	7550	0
328	20250305	151200	56513110	7550	7550	7550	7550	0
329	20250305	151100	56513110	7550	7550	7550	7550	0
330	20250305	151000	56513110	7550	7550	7550	7550	0
331	20250305	150900	56513110	7550	7550	7550	7550	0
332	20250305	150800	56513110	7550	7550	7550	7550	0
333	20250305	150700	56513110	7550	7550	7550	7550	0
334	20250305	150600	56513110	7550	7550	7550	7550	0
335	20250305	150500	56513110	7550	7550	7550	7550	0
336	20250305	150400	56513110	7550	7550	7550	7550	0
337	20250305	150300	56513110	7550	7550	7550	7550	1
338	20250305	150200	56505560	7480	7480	7480	7480	0
339	20250305	150100	56505560	7480	7480	7480	7480	0
340	20250305	150000	56505560	7480	7480	7480	7480	0
341	20250305	145900	56505560	7480	7480	7480	7480	0
342	20250305	145800	56505560	7480	7480	7480	7480	0
343	20250305	145700	56505560	7480	7480	7480	7480	1500
344	20250305	145600	45285560	7550	7550	7550	7550	0
345	20250305	145500	45285560	7550	7550	7550	7550	0
346	20250305	145400	45285560	7550	7550	7550	7550	0
347	20250305	145300	45285560	7550	7550	7550	7550	0
348	20250305	145200	45285560	7550	7550	7550	7550	0
349	20250305	145100	45285560	7550	7550	7550	7550	0
350	20250305	145000	45285560	7550	7550	7550	7550	0
351	20250305	144900	45285560	7550	7550	7550	7550	0
352	20250305	144800	45285560	7550	7550	7550	7550	0
353	20250305	144700	45285560	7550	7550	7550	7550	0
354	20250305	144600	45285560	7550	7550	7550	7550	0
355	20250305	144500	45285560	7550	7550	7550	7550	0
356	20250305	144400	45285560	7550	7550	7550	7550	0
357	20250305	144300	45285560	7550	7550	7550	7550	0
358	20250305	144200	45285560	7550	7550	7550	7550	0
359	20250305	144100	45285560	7550	7550	7550	7550	0
360	20250305	144000	45285560	7550	7550	7550	7550	0
361	20250305	143900	45285560	7550	7550	7550	7550	0
362	20250305	143800	45285560	7550	7550	7550	7550	0
363	20250305	143700	45285560	7550	7550	7550	7550	0
364	20250305	143600	45285560	7550	7550	7550	7550	0
365	20250305	143500	45285560	7550	7550	7550	7550	0
366	20250305	143400	45285560	7550	7550	7550	7550	0
367	20250305	143300	45285560	7550	7550	7550	7550	0
368	20250305	143200	45285560	7550	7550	7550	7550	0
369	20250305	143100	45285560	7550	7550	7550	7550	0
370	20250305	143000	45285560	7550	7550	7550	7550	0
371	20250305	142900	45285560	7550	7550	7550	7550	0
372	20250305	142800	45285560	7550	7550	7550	7550	0
373	20250305	142700	45285560	7550	7550	7550	7550	0
374	20250305	142600	45285560	7550	7550	7550	7550	0
375	20250305	142500	45285560	7550	7550	7550	7550	0
376	20250305	142400	45285560	7550	7550	7550	7550	0
377	20250305	142300	45285560	7550	7550	7550	7550	1
378	20250305	142200	45278010	7480	7480	7480	7480	0
379	20250305	142100	45278010	7480	7480	7480	7480	0
380	20250305	142000	45278010	7480	7480	7480	7480	0
381	20250305	141900	45278010	7480	7480	7480	7480	0
382	20250305	141800	45278010	7480	7480	7480	7480	0
383	20250305	141700	45278010	7480	7480	7480	7480	0
384	20250305	141600	45278010	7480	7480	7480	7480	0
385	20250305	141500	45278010	7480	7480	7480	7480	0
386	20250305	141400	45278010	7480	7480	7480	7480	0
387	20250305	141300	45278010	7480	7480	7480	7480	0
388	20250305	141200	45278010	7480	7480	7480	7480	0
389	20250305	141100	45278010	7480	7480	7480	7480	0
390	20250305	141000	45278010	7480	7480	7480	7480	0
391	20250305	140900	45278010	7480	7480	7480	7480	0
392	20250305	140800	45278010	7480	7480	7480	7480	0
393	20250305	140700	45278010	7480	7480	7480	7480	0
394	20250305	140600	45278010	7480	7480	7480	7480	0
395	20250305	140500	45278010	7480	7480	7480	7480	0
396	20250305	140400	45278010	7480	7480	7480	7480	0
397	20250305	140300	45278010	7480	7480	7480	7480	0
398	20250305	140200	45278010	7480	7480	7480	7480	0
399	20250305	140100	45278010	7480	7480	7480	7480	0
400	20250305	140000	45278010	7480	7480	7480	7480	0
401	20250305	135900	45278010	7480	7480	7480	7480	0
402	20250305	135800	45278010	7480	7480	7480	7480	0
403	20250305	135700	45278010	7480	7480	7480	7480	0
404	20250305	135600	45278010	7480	7480	7480	7480	0
405	20250305	135500	45278010	7480	7480	7480	7480	0
406	20250305	135400	45278010	7480	7480	7480	7480	0
407	20250305	135300	45278010	7480	7480	7480	7480	0
408	20250305	135200	45278010	7480	7480	7480	7480	0
409	20250305	135100	45278010	7480	7480	7480	7480	0
410	20250305	135000	45278010	7480	7480	7480	7480	0
411	20250305	134900	45278010	7480	7480	7480	7480	0
412	20250305	134800	45278010	7480	7480	7480	7480	0
413	20250305	134700	45278010	7480	7480	7480	7480	0
414	20250305	134600	45278010	7480	7480	7480	7480	0
415	20250305	134500	45278010	7480	7480	7480	7480	0
416	20250305	134400	45278010	7480	7480	7480	7480	0
417	20250305	134300	45278010	7480	7480	7480	7480	0
418	20250305	134200	45278010	7480	7480	7480	7480	0
419	20250305	134100	45278010	7480	7480	7480	7480	0
420	20250305	134000	45278010	7480	7480	7480	7480	0
421	20250305	133900	45278010	7480	7480	7480	7480	0
422	20250305	133800	45278010	7480	7480	7480	7480	0
423	20250305	133700	45278010	7480	7480	7480	7480	0
424	20250305	133600	45278010	7480	7480	7480	7480	0
425	20250305	133500	45278010	7480	7480	7480	7480	0
426	20250305	133400	45278010	7480	7480	7480	7480	0
427	20250305	133300	45278010	7480	7480	7480	7480	0
428	20250305	133200	45278010	7480	7480	7480	7480	0
429	20250305	133100	45278010	7480	7480	7480	7480	0
430	20250305	133000	45278010	7480	7480	7480	7480	0
431	20250305	132900	45278010	7480	7480	7480	7480	0
432	20250305	132800	45278010	7480	7480	7480	7480	0
433	20250305	132700	45278010	7480	7480	7480	7480	0
434	20250305	132600	45278010	7480	7480	7480	7480	0
435	20250305	132500	45278010	7480	7480	7480	7480	0
436	20250305	132400	45278010	7480	7480	7480	7480	0
437	20250305	132300	45278010	7480	7480	7480	7480	0
438	20250305	132200	45278010	7480	7480	7480	7480	0
439	20250305	132100	45278010	7480	7480	7480	7480	0
440	20250305	132000	45278010	7480	7480	7480	7480	0
441	20250305	131900	45278010	7480	7480	7480	7480	0
442	20250305	131800	45278010	7480	7480	7480	7480	0
443	20250305	131700	45278010	7480	7480	7480	7480	0
444	20250305	131600	45278010	7480	7480	7480	7480	0
445	20250305	131500	45278010	7480	7480	7480	7480	0
446	20250305	131400	45278010	7480	7480	7480	7480	0
447	20250305	131300	45278010	7480	7480	7480	7480	0
448	20250305	131200	45278010	7480	7480	7480	7480	0
449	20250305	131100	45278010	7480	7480	7480	7480	0
450	20250305	131000	45278010	7480	7480	7480	7480	0
451	20250305	130900	45278010	7480	7480	7480	7480	0
452	20250305	130800	45278010	7480	7480	7480	7480	0
453	20250305	130700	45278010	7480	7480	7480	7480	0
454	20250305	130600	45278010	7480	7480	7480	7480	0
455	20250305	130500	45278010	7480	7480	7480	7480	0
456	20250305	130400	45278010	7480	7480	7480	7480	0
457	20250305	130300	45278010	7480	7480	7480	7480	0
458	20250305	130200	45278010	7480	7480	7480	7480	0
459	20250305	130100	45278010	7480	7480	7480	7480	0
460	20250305	130000	45278010	7480	7480	7480	7480	0
461	20250305	125900	45278010	7480	7480	7480	7480	0
462	20250305	125800	45278010	7480	7480	7480	7480	0
463	20250305	125700	45278010	7480	7480	7480	7480	110
464	20250305	125600	44455210	7480	7480	7480	7480	0
465	20250305	125500	44455210	7480	7480	7480	7480	0
466	20250305	125400	44455210	7480	7480	7480	7480	0
467	20250305	125300	44455210	7480	7480	7480	7480	0
468	20250305	125200	44455210	7480	7480	7480	7480	200
469	20250305	125100	42959210	7480	7480	7480	7480	0
470	20250305	125000	42959210	7480	7480	7480	7480	0
471	20250305	124900	42959210	7480	7480	7480	7480	0
472	20250305	124800	42959210	7480	7480	7480	7480	0
473	20250305	124700	42959210	7480	7480	7480	7480	0
474	20250305	124600	42959210	7480	7480	7480	7480	0
475	20250305	124500	42959210	7480	7480	7480	7480	0
476	20250305	124400	42959210	7480	7480	7480	7480	0
477	20250305	124300	42959210	7480	7480	7480	7480	0
478	20250305	124200	42959210	7480	7480	7480	7480	0
479	20250305	124100	42959210	7480	7480	7480	7480	0
480	20250305	124000	42959210	7480	7480	7480	7480	0
481	20250305	123900	42959210	7480	7480	7480	7480	0
482	20250305	123800	42959210	7480	7480	7480	7480	0
483	20250305	123700	42959210	7480	7480	7480	7480	71
484	20250305	123600	42428130	7550	7550	7550	7550	0
485	20250305	123500	42428130	7550	7550	7550	7550	0
486	20250305	123400	42428130	7550	7550	7550	7550	0
487	20250305	123300	42428130	7550	7490	7550	7490	151
488	20250305	123200	41297080	7480	7480	7480	7480	0
489	20250305	123100	41297080	7480	7480	7480	7480	0
490	20250305	123000	41297080	7480	7480	7480	7480	0
491	20250305	122900	41297080	7480	7480	7480	7480	0
492	20250305	122800	41297080	7480	7480	7480	7480	0
493	20250305	122700	41297080	7480	7480	7480	7480	0
494	20250305	122600	41297080	7480	7480	7480	7480	0
495	20250305	122500	41297080	7480	7480	7480	7480	0
496	20250305	122400	41297080	7480	7480	7480	7480	0
497	20250305	122300	41297080	7480	7480	7480	7480	0
498	20250305	122200	41297080	7480	7480	7480	7480	0
499	20250305	122100	41297080	7480	7480	7480	7480	0
500	20250305	122000	41297080	7480	7480	7480	7480	0
501	20250305	121900	41297080	7480	7480	7480	7480	0
502	20250305	121800	41297080	7480	7480	7480	7480	0
503	20250305	121700	41297080	7480	7480	7480	7480	0
504	20250305	121600	41297080	7480	7480	7480	7480	0
505	20250305	121500	41297080	7480	7480	7480	7480	0
506	20250305	121400	41297080	7480	7480	7480	7480	0
507	20250305	121300	41297080	7480	7480	7480	7480	0
508	20250305	121200	41297080	7480	7480	7480	7480	0
509	20250305	121100	41297080	7480	7480	7480	7480	200
510	20250305	121000	39801080	7480	7480	7480	7480	0
511	20250305	120900	39801080	7480	7480	7480	7480	0
512	20250305	120800	39801080	7480	7480	7480	7480	4714
513	20250305	120700	4540360	7480	7480	7480	7480	0
514	20250305	120600	4540360	7480	7480	7480	7480	0
515	20250305	120500	4540360	7480	7480	7480	7480	0
516	20250305	120400	4540360	7480	7480	7480	7480	0
517	20250305	120300	4540360	7480	7480	7480	7480	0
518	20250305	120200	4540360	7480	7480	7480	7480	0
519	20250305	120100	4540360	7480	7480	7480	7480	20
520	20250305	120000	4390760	7480	7480	7480	7480	30
521	20250305	115900	4166360	7480	7480	7480	7480	20
522	20250305	115800	4016760	7480	7480	7480	7480	0
523	20250305	115700	4016760	7480	7480	7480	7480	21
524	20250305	115600	3859680	7480	7480	7480	7480	0
525	20250305	115500	3859680	7480	7480	7480	7480	1
526	20250305	115400	3852200	7480	7480	7480	7480	68
527	20250305	115300	3343560	7480	7480	7480	7480	0
528	20250305	115200	3343560	7480	7480	7480	7480	336
529	20250305	115100	830280	7480	7480	7480	7480	0
530	20250305	115000	830280	7480	7480	7480	7480	0
531	20250305	114900	830280	7480	7480	7480	7480	0
532	20250305	114800	830280	7480	7480	7480	7480	0
533	20250305	114700	830280	7480	7480	7480	7480	0
534	20250305	114600	830280	7480	7480	7480	7480	0
535	20250305	114500	830280	7480	7480	7480	7480	0
536	20250305	114400	830280	7480	7480	7480	7480	0
537	20250305	114300	830280	7480	7480	7480	7480	0
538	20250305	114200	830280	7480	7480	7480	7480	0
539	20250305	114100	830280	7480	7480	7480	7480	0
540	20250305	114000	830280	7480	7480	7480	7480	0
541	20250305	113900	830280	7480	7480	7480	7480	0
542	20250305	113800	830280	7480	7480	7480	7480	101
543	20250305	113700	74800	7480	7480	7480	7480	0
544	20250305	113600	74800	7480	7480	7480	7480	0
545	20250305	113500	74800	7480	7480	7480	7480	0
546	20250305	113400	74800	7480	7480	7480	7480	0
547	20250305	113300	74800	7480	7480	7480	7480	0
548	20250305	113200	74800	7480	7480	7480	7480	0
549	20250305	113100	74800	7480	7480	7480	7480	0
550	20250305	113000	74800	7480	7480	7480	7480	0
551	20250305	112900	74800	7480	7480	7480	7480	0
552	20250305	112800	74800	7480	7480	7480	7480	0
553	20250305	112700	74800	7480	7480	7480	7480	0
554	20250305	112600	74800	7480	7480	7480	7480	0
555	20250305	112500	74800	7480	7480	7480	7480	0
556	20250305	112400	74800	7480	7480	7480	7480	0
557	20250305	112300	74800	7480	7480	7480	7480	0
558	20250305	112200	74800	7480	7480	7480	7480	0
559	20250305	112100	74800	7480	7480	7480	7480	0
560	20250305	112000	74800	7480	7480	7480	7480	0
561	20250305	111900	74800	7480	7480	7480	7480	0
562	20250305	111800	74800	7480	7480	7480	7480	0
563	20250305	111700	74800	7480	7480	7480	7480	0
564	20250305	111600	74800	7480	7480	7480	7480	0
565	20250305	111500	74800	7480	7480	7480	7480	0
566	20250305	111400	74800	7480	7480	7480	7480	0
567	20250305	111300	74800	7480	7480	7480	7480	0
568	20250305	111200	74800	7480	7480	7480	7480	0
569	20250305	111100	74800	7480	7480	7480	7480	0
570	20250305	111000	74800	7480	7480	7480	7480	0
571	20250305	110900	74800	7480	7480	7480	7480	0
572	20250305	110800	74800	7480	7480	7480	7480	0
573	20250305	110700	74800	7480	7480	7480	7480	0
574	20250305	110600	74800	7480	7480	7480	7480	0
575	20250305	110500	74800	7480	7480	7480	7480	0
576	20250305	110400	74800	7480	7480	7480	7480	0
577	20250305	110300	74800	7480	7480	7480	7480	0
578	20250305	110200	74800	7480	7480	7480	7480	0
579	20250305	110100	74800	7480	7480	7480	7480	0
580	20250305	110000	74800	7480	7480	7480	7480	0
581	20250305	105900	74800	7480	7480	7480	7480	0
582	20250305	105800	74800	7480	7480	7480	7480	0
583	20250305	105700	74800	7480	7480	7480	7480	0
584	20250305	105600	74800	7480	7480	7480	7480	0
585	20250305	105500	74800	7480	7480	7480	7480	0
586	20250305	105400	74800	7480	7480	7480	7480	0
587	20250305	105300	74800	7480	7480	7480	7480	0
588	20250305	105200	74800	7480	7480	7480	7480	0
589	20250305	105100	74800	7480	7480	7480	7480	0
590	20250305	105000	74800	7480	7480	7480	7480	0
591	20250305	104900	74800	7480	7480	7480	7480	0
592	20250305	104800	74800	7480	7480	7480	7480	0
593	20250305	104700	74800	7480	7480	7480	7480	0
594	20250305	104600	74800	7480	7480	7480	7480	0
595	20250305	104500	74800	7480	7480	7480	7480	0
596	20250305	104400	74800	7480	7480	7480	7480	0
597	20250305	104300	74800	7480	7480	7480	7480	0
598	20250305	104200	74800	7480	7480	7480	7480	0
599	20250305	104100	74800	7480	7480	7480	7480	0
600	20250305	104000	74800	7480	7480	7480	7480	0
601	20250305	103900	74800	7480	7480	7480	7480	0
602	20250305	103800	74800	7480	7480	7480	7480	0
603	20250305	103700	74800	7480	7480	7480	7480	0
604	20250305	103600	74800	7480	7480	7480	7480	0
605	20250305	103500	74800	7480	7480	7480	7480	0
606	20250305	103400	74800	7480	7480	7480	7480	5
607	20250305	103300	37400	7480	7480	7480	7480	5
608	20250305	103200	0	7430	7430	7430	7430	0
609	20250305	103100	0	7430	7430	7430	7430	0
610	20250305	103000	0	7430	7430	7430	7430	0
611	20250305	102900	0	7430	7430	7430	7430	0
612	20250305	102800	0	7430	7430	7430	7430	0
613	20250305	102700	0	7430	7430	7430	7430	0
614	20250305	102600	0	7430	7430	7430	7430	0
615	20250305	102500	0	7430	7430	7430	7430	0
616	20250305	102400	0	7430	7430	7430	7430	0
617	20250305	102300	0	7430	7430	7430	7430	0
618	20250305	102200	0	7430	7430	7430	7430	0
619	20250305	102100	0	7430	7430	7430	7430	0
620	20250305	102000	0	7430	7430	7430	7430	0
621	20250305	101900	0	7430	7430	7430	7430	0
622	20250305	101800	0	7430	7430	7430	7430	0
623	20250305	101700	0	7430	7430	7430	7430	0
624	20250305	101600	0	7430	7430	7430	7430	0
625	20250305	101500	0	7430	7430	7430	7430	0
626	20250305	101400	0	7430	7430	7430	7430	0
627	20250305	101300	0	7430	7430	7430	7430	0
628	20250305	101200	0	7430	7430	7430	7430	0
629	20250305	101100	0	7430	7430	7430	7430	0
630	20250305	101000	0	7430	7430	7430	7430	0
631	20250305	100900	0	7430	7430	7430	7430	0
632	20250305	100800	0	7430	7430	7430	7430	0
633	20250305	100700	0	7430	7430	7430	7430	0
634	20250305	100600	0	7430	7430	7430	7430	0
635	20250305	100500	0	7430	7430	7430	7430	0
636	20250305	100400	0	7430	7430	7430	7430	0
637	20250305	100300	0	7430	7430	7430	7430	0
638	20250305	100200	0	7430	7430	7430	7430	0
639	20250305	100100	0	7430	7430	7430	7430	0
640	20250305	100000	0	7430	7430	7430	7430	0
641	20250305	095900	0	7430	7430	7430	7430	0
642	20250305	095800	0	7430	7430	7430	7430	0
643	20250305	095700	0	7430	7430	7430	7430	0
644	20250305	095600	0	7430	7430	7430	7430	0
645	20250305	095500	0	7430	7430	7430	7430	0
646	20250305	095400	0	7430	7430	7430	7430	0
647	20250305	095300	0	7430	7430	7430	7430	0
648	20250305	095200	0	7430	7430	7430	7430	0
649	20250305	095100	0	7430	7430	7430	7430	0
650	20250305	095000	0	7430	7430	7430	7430	0
651	20250305	094900	0	7430	7430	7430	7430	0
652	20250305	094800	0	7430	7430	7430	7430	0
653	20250305	094700	0	7430	7430	7430	7430	0
654	20250305	094600	0	7430	7430	7430	7430	0
655	20250305	094500	0	7430	7430	7430	7430	0
656	20250305	094400	0	7430	7430	7430	7430	0
657	20250305	094300	0	7430	7430	7430	7430	0
658	20250305	094200	0	7430	7430	7430	7430	0
659	20250305	094100	0	7430	7430	7430	7430	0
660	20250305	094000	0	7430	7430	7430	7430	0
661	20250305	093900	0	7430	7430	7430	7430	0
662	20250305	093800	0	7430	7430	7430	7430	0
663	20250305	093700	0	7430	7430	7430	7430	0
664	20250305	093600	0	7430	7430	7430	7430	0
665	20250305	093500	0	7430	7430	7430	7430	0
666	20250305	093400	0	7430	7430	7430	7430	0
667	20250305	093300	0	7430	7430	7430	7430	0
668	20250305	093200	0	7430	7430	7430	7430	0
669	20250305	093100	0	7430	7430	7430	7430	0
670	20250305	093000	0	7430	7430	7430	7430	0
671	20250305	092900	0	7430	7430	7430	7430	0
672	20250305	092800	0	7430	7430	7430	7430	0
673	20250305	092700	0	7430	7430	7430	7430	0
674	20250305	092600	0	7430	7430	7430	7430	0
675	20250305	092500	0	7430	7430	7430	7430	0
676	20250305	092400	0	7430	7430	7430	7430	0
677	20250305	092300	0	7430	7430	7430	7430	0
678	20250305	092200	0	7430	7430	7430	7430	0
679	20250305	092100	0	7430	7430	7430	7430	0
680	20250305	092000	0	7430	7430	7430	7430	0
681	20250305	091900	0	7430	7430	7430	7430	0
682	20250305	091800	0	7430	7430	7430	7430	0
683	20250305	091700	0	7430	7430	7430	7430	0
684	20250305	091600	0	7430	7430	7430	7430	0
685	20250305	091500	0	7430	7430	7430	7430	0
686	20250305	091400	0	7430	7430	7430	7430	0
687	20250305	091300	0	7430	7430	7430	7430	0
688	20250305	091200	0	7430	7430	7430	7430	0
689	20250305	091100	0	7430	7430	7430	7430	0
690	20250305	091000	0	7430	7430	7430	7430	0
691	20250305	090900	0	7430	7430	7430	7430	0
692	20250305	090800	0	7430	7430	7430	7430	0
693	20250305	090700	0	7430	7430	7430	7430	0
694	20250305	090600	0	7430	7430	7430	7430	0
695	20250305	090500	0	7430	7430	7430	7430	0
696	20250305	090400	0	7430	7430	7430	7430	0
697	20250305	090300	0	7430	7430	7430	7430	0
698	20250305	090200	0	7430	7430	7430	7430	0
699	20250305	090100	0	7430	7430	7430	7430	0
700	20250305	090000	0	7430	7430	7430	7430	0