KissMeData/290520/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	211500	13749505	2200	2200	2200	2200	10
3	20250304	211400	13749505	2200	2200	2200	2200	0
4	20250304	211300	13749505	2200	2200	2200	2200	0
5	20250304	211200	13749505	2200	2200	2200	2200	0
6	20250304	211100	13749505	2200	2200	2200	2200	0
7	20250304	211000	13749505	2200	2200	2200	2200	0
8	20250304	210900	13749505	2200	2200	2200	2200	0
9	20250304	210800	13749505	2200	2200	2200	2200	0
10	20250304	210700	13749505	2200	2200	2200	2200	0
11	20250304	210600	13749505	2200	2200	2200	2200	0
12	20250304	210500	13749505	2200	2200	2200	2200	0
13	20250304	210400	13749505	2200	2200	2200	2200	0
14	20250304	210300	13749505	2200	2200	2200	2200	0
15	20250304	210200	13749505	2200	2200	2200	2200	0
16	20250304	210100	13749505	2200	2200	2200	2200	0
17	20250304	210000	13749505	2200	2200	2200	2200	0
18	20250304	205900	13749505	2200	2200	2200	2200	0
19	20250304	205800	13749505	2200	2200	2200	2200	0
20	20250304	205700	13749505	2200	2200	2200	2200	0
21	20250304	205600	13749505	2200	2200	2200	2200	0
22	20250304	205500	13749505	2200	2200	2200	2200	0
23	20250304	205400	13749505	2200	2200	2200	2200	0
24	20250304	205300	13749505	2200	2200	2200	2200	0
25	20250304	205200	13749505	2200	2200	2200	2200	0
26	20250304	205100	13749505	2200	2200	2200	2200	0
27	20250304	205000	13749505	2200	2200	2200	2200	0
28	20250304	204900	13749505	2200	2200	2200	2200	0
29	20250304	204800	13749505	2200	2200	2200	2200	0
30	20250304	204700	13749505	2200	2200	2200	2200	0
31	20250304	204600	13749505	2200	2200	2200	2200	0
32	20250304	204500	13749505	2200	2200	2200	2200	10
33	20250304	204400	13749505	2200	2200	2200	2200	0
34	20250304	204300	13749505	2200	2200	2200	2200	0
35	20250304	204200	13749505	2200	2200	2200	2200	0
36	20250304	204100	13749505	2200	2200	2200	2200	0
37	20250304	204000	13749505	2200	2200	2200	2200	0
38	20250304	203900	13749505	2200	2200	2200	2200	0
39	20250304	203800	13749505	2200	2200	2200	2200	0
40	20250304	203700	13749505	2200	2200	2200	2200	0
41	20250304	203600	13749505	2200	2200	2200	2200	0
42	20250304	203500	13749505	2200	2200	2200	2200	0
43	20250304	203400	13749505	2200	2200	2200	2200	0
44	20250304	203300	13749505	2200	2200	2200	2200	0
45	20250304	203200	13749505	2200	2200	2200	2200	0
46	20250304	203100	13749505	2200	2200	2200	2200	0
47	20250304	203000	13749505	2200	2200	2200	2200	0
48	20250304	202900	13749505	2200	2200	2200	2200	0
49	20250304	202800	13749505	2200	2200	2200	2200	0
50	20250304	202700	13749505	2200	2200	2200	2200	0
51	20250304	202600	13749505	2200	2200	2200	2200	0
52	20250304	202500	13749505	2200	2200	2200	2200	0
53	20250304	202400	13749505	2200	2200	2200	2200	0
54	20250304	202300	13749505	2200	2200	2200	2200	0
55	20250304	202200	13749505	2200	2200	2200	2200	0
56	20250304	202100	13749505	2200	2200	2200	2200	0
57	20250304	202000	13749505	2200	2200	2200	2200	0
58	20250304	201900	13749505	2200	2200	2200	2200	0
59	20250304	201800	13749505	2200	2200	2200	2200	0
60	20250304	201700	13749505	2200	2200	2200	2200	0
61	20250304	201600	13749505	2200	2200	2200	2200	0
62	20250304	201500	13749505	2200	2200	2200	2200	10
63	20250304	201400	13749505	2200	2200	2200	2200	0
64	20250304	201300	13749505	2200	2200	2200	2200	0
65	20250304	201200	13749505	2200	2200	2200	2200	0
66	20250304	201100	13749505	2200	2200	2200	2200	0
67	20250304	201000	13749505	2200	2200	2200	2200	0
68	20250304	200900	13749505	2200	2200	2200	2200	0
69	20250304	200800	13749505	2200	2200	2200	2200	0
70	20250304	200700	13749505	2200	2200	2200	2200	0
71	20250304	200600	13749505	2200	2200	2200	2200	0
72	20250304	200500	13749505	2200	2200	2200	2200	0
73	20250304	200400	13749505	2200	2200	2200	2200	0
74	20250304	200300	13749505	2200	2200	2200	2200	0
75	20250304	200200	13749505	2200	2200	2200	2200	0
76	20250304	200100	13749505	2200	2200	2200	2200	0
77	20250304	200000	13749505	2200	2200	2200	2200	0
78	20250304	195900	13749505	2200	2200	2200	2200	0
79	20250304	195800	13749505	2200	2200	2200	2200	0
80	20250304	195700	13749505	2200	2200	2200	2200	0
81	20250304	195600	13749505	2200	2200	2200	2200	0
82	20250304	195500	13749505	2200	2200	2200	2200	0
83	20250304	195400	13749505	2200	2200	2200	2200	0
84	20250304	195300	13749505	2200	2200	2200	2200	0
85	20250304	195200	13749505	2200	2200	2200	2200	0
86	20250304	195100	13749505	2200	2200	2200	2200	0
87	20250304	195000	13749505	2200	2200	2200	2200	0
88	20250304	194900	13749505	2200	2200	2200	2200	0
89	20250304	194800	13749505	2200	2200	2200	2200	0
90	20250304	194700	13749505	2200	2200	2200	2200	0
91	20250304	194600	13749505	2200	2200	2200	2200	0
92	20250304	194500	13749505	2200	2200	2200	2200	10
93	20250304	194400	13749505	2200	2200	2200	2200	0
94	20250304	194300	13749505	2200	2200	2200	2200	0
95	20250304	194200	13749505	2200	2200	2200	2200	0
96	20250304	194100	13749505	2200	2200	2200	2200	0
97	20250304	194000	13749505	2200	2200	2200	2200	0
98	20250304	193900	13749505	2200	2200	2200	2200	0
99	20250304	193800	13749505	2200	2200	2200	2200	0
100	20250304	193700	13749505	2200	2200	2200	2200	0
101	20250304	193600	13749505	2200	2200	2200	2200	0
102	20250304	193500	13749505	2200	2200	2200	2200	0
103	20250304	193400	13749505	2200	2200	2200	2200	0
104	20250304	193300	13749505	2200	2200	2200	2200	0
105	20250304	193200	13749505	2200	2200	2200	2200	0
106	20250304	193100	13749505	2200	2200	2200	2200	0
107	20250304	193000	13749505	2200	2200	2200	2200	0
108	20250304	192900	13749505	2200	2200	2200	2200	0
109	20250304	192800	13749505	2200	2200	2200	2200	0
110	20250304	192700	13749505	2200	2200	2200	2200	0
111	20250304	192600	13749505	2200	2200	2200	2200	0
112	20250304	192500	13749505	2200	2200	2200	2200	0
113	20250304	192400	13749505	2200	2200	2200	2200	0
114	20250304	192300	13749505	2200	2200	2200	2200	0
115	20250304	192200	13749505	2200	2200	2200	2200	0
116	20250304	192100	13749505	2200	2200	2200	2200	0
117	20250304	192000	13749505	2200	2200	2200	2200	0
118	20250304	191900	13749505	2200	2200	2200	2200	0
119	20250304	191800	13749505	2200	2200	2200	2200	0
120	20250304	191700	13749505	2200	2200	2200	2200	0
121	20250304	191600	13749505	2200	2200	2200	2200	0
122	20250304	191500	13749505	2200	2200	2200	2200	10
123	20250304	191400	13749505	2200	2200	2200	2200	0
124	20250304	191300	13749505	2200	2200	2200	2200	0
125	20250304	191200	13749505	2200	2200	2200	2200	0
126	20250304	191100	13749505	2200	2200	2200	2200	0
127	20250304	191000	13749505	2200	2200	2200	2200	0
128	20250304	190900	13749505	2200	2200	2200	2200	0
129	20250304	190800	13749505	2200	2200	2200	2200	0
130	20250304	190700	13749505	2200	2200	2200	2200	0
131	20250304	190600	13749505	2200	2200	2200	2200	0
132	20250304	190500	13749505	2200	2200	2200	2200	0
133	20250304	190400	13749505	2200	2200	2200	2200	0
134	20250304	190300	13749505	2200	2200	2200	2200	0
135	20250304	190200	13749505	2200	2200	2200	2200	0
136	20250304	190100	13749505	2200	2200	2200	2200	0
137	20250304	190000	13749505	2200	2200	2200	2200	0
138	20250304	185900	13749505	2200	2200	2200	2200	0
139	20250304	185800	13749505	2200	2200	2200	2200	0
140	20250304	185700	13749505	2200	2200	2200	2200	0
141	20250304	185600	13749505	2200	2200	2200	2200	0
142	20250304	185500	13749505	2200	2200	2200	2200	0
143	20250304	185400	13749505	2200	2200	2200	2200	0
144	20250304	185300	13749505	2200	2200	2200	2200	0
145	20250304	185200	13749505	2200	2200	2200	2200	0
146	20250304	185100	13749505	2200	2200	2200	2200	0
147	20250304	185000	13749505	2200	2200	2200	2200	0
148	20250304	184900	13749505	2200	2200	2200	2200	0
149	20250304	184800	13749505	2200	2200	2200	2200	0
150	20250304	184700	13749505	2200	2200	2200	2200	0
151	20250304	184600	13749505	2200	2200	2200	2200	0
152	20250304	184500	13749505	2200	2200	2200	2200	10
153	20250304	184400	13749505	2200	2200	2200	2200	0
154	20250304	184300	13749505	2200	2200	2200	2200	0
155	20250304	184200	13749505	2200	2200	2200	2200	0
156	20250304	184100	13749505	2200	2200	2200	2200	0
157	20250304	184000	13749505	2200	2200	2200	2200	0
158	20250304	183900	13749505	2200	2200	2200	2200	0
159	20250304	183800	13749505	2200	2200	2200	2200	0
160	20250304	183700	13749505	2200	2200	2200	2200	0
161	20250304	183600	13749505	2200	2200	2200	2200	0
162	20250304	183500	13749505	2200	2200	2200	2200	0
163	20250304	183400	13749505	2200	2200	2200	2200	0
164	20250304	183300	13749505	2200	2200	2200	2200	0
165	20250304	183200	13749505	2200	2200	2200	2200	0
166	20250304	183100	13749505	2200	2200	2200	2200	0
167	20250304	183000	13749505	2200	2200	2200	2200	0
168	20250304	182900	13749505	2200	2200	2200	2200	0
169	20250304	182800	13749505	2200	2200	2200	2200	0
170	20250304	182700	13749505	2200	2200	2200	2200	0
171	20250304	182600	13749505	2200	2200	2200	2200	0
172	20250304	182500	13749505	2200	2200	2200	2200	0
173	20250304	182400	13749505	2200	2200	2200	2200	0
174	20250304	182300	13749505	2200	2200	2200	2200	0
175	20250304	182200	13749505	2200	2200	2200	2200	0
176	20250304	182100	13749505	2200	2200	2200	2200	0
177	20250304	182000	13749505	2200	2200	2200	2200	0
178	20250304	181900	13749505	2200	2200	2200	2200	0
179	20250304	181800	13749505	2200	2200	2200	2200	0
180	20250304	181700	13749505	2200	2200	2200	2200	0
181	20250304	181600	13749505	2200	2200	2200	2200	0
182	20250304	181500	13749505	2200	2200	2200	2200	10
183	20250304	181400	13749505	2200	2200	2200	2200	0
184	20250304	181300	13749505	2200	2200	2200	2200	0
185	20250304	181200	13749505	2200	2200	2200	2200	0
186	20250304	181100	13749505	2200	2200	2200	2200	0
187	20250304	181000	13749505	2200	2200	2200	2200	0
188	20250304	180900	13749505	2200	2200	2200	2200	0
189	20250304	180800	13749505	2200	2200	2200	2200	0
190	20250304	180700	13749505	2200	2200	2200	2200	0
191	20250304	180600	13749505	2200	2200	2200	2200	0
192	20250304	180500	13749505	2200	2200	2200	2200	0
193	20250304	180400	13749505	2200	2200	2200	2200	0
194	20250304	180300	13749505	2200	2200	2200	2200	0
195	20250304	180200	13749505	2200	2200	2200	2200	0
196	20250304	180100	13749505	2200	2200	2200	2200	0
197	20250304	180000	13749505	2200	2200	2200	2200	0
198	20250304	175900	13749505	2200	2200	2200	2200	0
199	20250304	175800	13749505	2200	2200	2200	2200	0
200	20250304	175700	13749505	2200	2200	2200	2200	0
201	20250304	175600	13749505	2200	2200	2200	2200	0
202	20250304	175500	13749505	2200	2200	2200	2200	0
203	20250304	175400	13749505	2200	2200	2200	2200	0
204	20250304	175300	13749505	2200	2200	2200	2200	0
205	20250304	175200	13749505	2200	2200	2200	2200	0
206	20250304	175100	13749505	2200	2200	2200	2200	0
207	20250304	175000	13749505	2200	2200	2200	2200	0
208	20250304	174900	13749505	2200	2200	2200	2200	0
209	20250304	174800	13749505	2200	2200	2200	2200	0
210	20250304	174700	13749505	2200	2200	2200	2200	0
211	20250304	174600	13749505	2200	2200	2200	2200	0
212	20250304	174500	13749505	2200	2200	2200	2200	10
213	20250304	174400	13749505	2200	2200	2200	2200	0
214	20250304	174300	13749505	2200	2200	2200	2200	0
215	20250304	174200	13749505	2200	2200	2200	2200	0
216	20250304	174100	13749505	2200	2200	2200	2200	0
217	20250304	174000	13749505	2200	2200	2200	2200	0
218	20250304	173900	13749505	2200	2200	2200	2200	0
219	20250304	173800	13749505	2200	2200	2200	2200	0
220	20250304	173700	13749505	2200	2200	2200	2200	0
221	20250304	173600	13749505	2200	2200	2200	2200	0
222	20250304	173500	13749505	2200	2200	2200	2200	0
223	20250304	173400	13749505	2200	2200	2200	2200	0
224	20250304	173300	13749505	2200	2200	2200	2200	0
225	20250304	173200	13749505	2200	2200	2200	2200	0
226	20250304	173100	13749505	2200	2200	2200	2200	0
227	20250304	173000	13749505	2200	2200	2200	2200	0
228	20250304	172900	13749505	2200	2200	2200	2200	0
229	20250304	172800	13749505	2200	2200	2200	2200	0
230	20250304	172700	13749505	2200	2200	2200	2200	0
231	20250304	172600	13749505	2200	2200	2200	2200	0
232	20250304	172500	13749505	2200	2200	2200	2200	0
233	20250304	172400	13749505	2200	2200	2200	2200	0
234	20250304	172300	13749505	2200	2200	2200	2200	0
235	20250304	172200	13749505	2200	2200	2200	2200	0
236	20250304	172100	13749505	2200	2200	2200	2200	0
237	20250304	172000	13749505	2200	2200	2200	2200	0
238	20250304	171900	13749505	2200	2200	2200	2200	0
239	20250304	171800	13749505	2200	2200	2200	2200	0
240	20250304	171700	13749505	2200	2200	2200	2200	0
241	20250304	171600	13749505	2200	2200	2200	2200	0
242	20250304	171500	13749505	2200	2200	2200	2200	10
243	20250304	171400	13749505	2200	2200	2200	2200	0
244	20250304	171300	13749505	2200	2200	2200	2200	0
245	20250304	171200	13749505	2200	2200	2200	2200	0
246	20250304	171100	13749505	2200	2200	2200	2200	0
247	20250304	171000	13749505	2200	2200	2200	2200	0
248	20250304	170900	13749505	2200	2200	2200	2200	0
249	20250304	170800	13749505	2200	2200	2200	2200	0
250	20250304	170700	13749505	2200	2200	2200	2200	0
251	20250304	170600	13749505	2200	2200	2200	2200	0
252	20250304	170500	13749505	2200	2200	2200	2200	0
253	20250304	170400	13749505	2200	2200	2200	2200	0
254	20250304	170300	13749505	2200	2200	2200	2200	0
255	20250304	170200	13749505	2200	2200	2200	2200	0
256	20250304	170100	13749505	2200	2200	2200	2200	0
257	20250304	170000	13749505	2200	2200	2200	2200	0
258	20250304	165900	13749505	2200	2200	2200	2200	0
259	20250304	165800	13749505	2200	2200	2200	2200	0
260	20250304	165700	13749505	2200	2200	2200	2200	0
261	20250304	165600	13749505	2200	2200	2200	2200	0
262	20250304	165500	13749505	2200	2200	2200	2200	0
263	20250304	165400	13749505	2200	2200	2200	2200	0
264	20250304	165300	13749505	2200	2200	2200	2200	0
265	20250304	165200	13749505	2200	2200	2200	2200	0
266	20250304	165100	13749505	2200	2200	2200	2200	0
267	20250304	165000	13749505	2200	2200	2200	2200	0
268	20250304	164900	13749505	2200	2200	2200	2200	0
269	20250304	164800	13749505	2200	2200	2200	2200	0
270	20250304	164700	13749505	2200	2200	2200	2200	0
271	20250304	164600	13749505	2200	2200	2200	2200	0
272	20250304	164500	13749505	2200	2200	2200	2200	10
273	20250304	164400	13749505	2200	2200	2200	2200	0
274	20250304	164300	13749505	2200	2200	2200	2200	0
275	20250304	164200	13749505	2200	2200	2200	2200	0
276	20250304	164100	13749505	2200	2200	2200	2200	0
277	20250304	164000	13749505	2200	2200	2200	2200	0
278	20250304	163900	13749505	2200	2200	2200	2200	0
279	20250304	163800	13749505	2200	2200	2200	2200	0
280	20250304	163700	13749505	2200	2200	2200	2200	0
281	20250304	163600	13749505	2200	2200	2200	2200	0
282	20250304	163500	13749505	2200	2200	2200	2200	0
283	20250304	163400	13749505	2200	2200	2200	2200	0
284	20250304	163300	13749505	2200	2200	2200	2200	0
285	20250304	163200	13749505	2200	2200	2200	2200	0
286	20250304	163100	13749505	2200	2200	2200	2200	0
287	20250304	163000	13749505	2200	2200	2200	2200	0
288	20250304	162900	13749505	2200	2200	2200	2200	0
289	20250304	162800	13749505	2200	2200	2200	2200	0
290	20250304	162700	13749505	2200	2200	2200	2200	0
291	20250304	162600	13749505	2200	2200	2200	2200	0
292	20250304	162500	13749505	2200	2200	2200	2200	0
293	20250304	162400	13749505	2200	2200	2200	2200	0
294	20250304	162300	13749505	2200	2200	2200	2200	0
295	20250304	162200	13749505	2200	2200	2200	2200	0
296	20250304	162100	13749505	2200	2200	2200	2200	0
297	20250304	162000	13749505	2200	2200	2200	2200	0
298	20250304	161900	13749505	2200	2200	2200	2200	0
299	20250304	161800	13749505	2200	2200	2200	2200	0
300	20250304	161700	13749505	2200	2200	2200	2200	0
301	20250304	161600	13749505	2200	2200	2200	2200	0
302	20250304	161500	13749505	2200	2200	2200	2200	10
303	20250304	161400	13749505	2200	2200	2200	2200	0
304	20250304	161300	13749505	2200	2200	2200	2200	0
305	20250304	161200	13749505	2200	2200	2200	2200	0
306	20250304	161100	13749505	2200	2200	2200	2200	0
307	20250304	161000	13749505	2200	2200	2200	2200	0
308	20250304	160900	13749505	2200	2200	2200	2200	0
309	20250304	160800	13749505	2200	2200	2200	2200	0
310	20250304	160700	13749505	2200	2200	2200	2200	0
311	20250304	160600	13749505	2200	2200	2200	2200	0
312	20250304	160500	13749505	2200	2200	2200	2200	0
313	20250304	160400	13749505	2200	2200	2200	2200	0
314	20250304	160300	13749505	2200	2200	2200	2200	0
315	20250304	160200	13749505	2200	2200	2200	2200	0
316	20250304	160100	13749505	2200	2200	2200	2200	0
317	20250304	160000	13749505	2200	2200	2200	2200	0
318	20250304	155900	13749505	2200	2200	2200	2200	0
319	20250304	155800	13749505	2200	2200	2200	2200	0
320	20250304	155700	13749505	2200	2200	2200	2200	0
321	20250304	155600	13749505	2200	2200	2200	2200	0
322	20250304	155500	13749505	2200	2200	2200	2200	0
323	20250304	155400	13749505	2200	2200	2200	2200	0
324	20250304	155300	13749505	2200	2200	2200	2200	0
325	20250304	155200	13749505	2200	2200	2200	2200	0
326	20250304	155100	13749505	2200	2200	2200	2200	0
327	20250304	155000	13749505	2200	2200	2200	2200	0
328	20250304	154900	13749505	2200	2200	2200	2200	0
329	20250304	154800	13749505	2200	2200	2200	2200	0
330	20250304	154700	13749505	2200	2200	2200	2200	0
331	20250304	154600	13749505	2200	2200	2200	2200	0
332	20250304	154500	13749505	2200	2200	2200	2200	10
333	20250304	154400	13749505	2200	2200	2200	2200	0
334	20250304	154300	13749505	2200	2200	2200	2200	0
335	20250304	154200	13749505	2200	2200	2200	2200	0
336	20250304	154100	13749505	2200	2200	2200	2200	0
337	20250304	154000	13749505	2200	2200	2200	2200	0
338	20250304	153900	13749505	2200	2200	2200	2200	0
339	20250304	153800	13749505	2200	2200	2200	2200	0
340	20250304	153700	13749505	2200	2200	2200	2200	0
341	20250304	153600	13749505	2200	2200	2200	2200	0
342	20250304	153500	13749505	2200	2200	2200	2200	0
343	20250304	153400	13749505	2200	2200	2200	2200	0
344	20250304	153300	13749505	2200	2200	2200	2200	0
345	20250304	153200	13749505	2200	2200	2200	2200	0
346	20250304	153100	13749505	2200	2200	2200	2200	0
347	20250304	153000	13749505	2200	2200	2200	2200	0
348	20250304	152900	13749505	2200	2200	2200	2200	0
349	20250304	152800	13749505	2200	2200	2200	2200	0
350	20250304	152700	13749505	2200	2200	2200	2200	0
351	20250304	152600	13749505	2200	2200	2200	2200	0
352	20250304	152500	13749505	2200	2200	2200	2200	0
353	20250304	152400	13749505	2200	2200	2200	2200	0
354	20250304	152300	13749505	2200	2200	2200	2200	0
355	20250304	152200	13749505	2200	2200	2200	2200	0
356	20250304	152100	13749505	2200	2200	2200	2200	0
357	20250304	152000	13749505	2200	2200	2200	2200	0
358	20250304	151900	13749505	2200	2200	2200	2200	0
359	20250304	151800	13749505	2200	2200	2200	2200	0
360	20250304	151700	13749505	2200	2200	2200	2200	0
361	20250304	151600	13749505	2200	2200	2200	2200	0
362	20250304	151500	13749505	2200	2200	2200	2200	10
363	20250304	151400	13727505	2200	2200	2200	2200	0
364	20250304	151300	13727505	2200	2200	2200	2200	0
365	20250304	151200	13727505	2200	2200	2200	2200	0
366	20250304	151100	13727505	2200	2200	2200	2200	0
367	20250304	151000	13727505	2200	2200	2200	2200	0
368	20250304	150900	13727505	2200	2200	2200	2200	10
369	20250304	150800	13705505	2200	2200	2200	2200	0
370	20250304	150700	13705505	2200	2200	2200	2200	0
371	20250304	150600	13705505	2200	2200	2200	2200	0
372	20250304	150500	13705505	2200	2200	2200	2200	0
373	20250304	150400	13705505	2200	2200	2200	2200	0
374	20250304	150300	13705505	2200	2200	2200	2200	0
375	20250304	150200	13705505	2200	2200	2200	2200	0
376	20250304	150100	13705505	2200	2200	2200	2200	10
377	20250304	150000	13683505	2200	2200	2200	2200	0
378	20250304	145900	13683505	2200	2200	2200	2200	0
379	20250304	145800	13683505	2200	2200	2200	2200	0
380	20250304	145700	13683505	2200	2200	2200	2200	0
381	20250304	145600	13683505	2200	2200	2200	2200	0
382	20250304	145500	13683505	2200	2200	2200	2200	0
383	20250304	145400	13683505	2200	2200	2200	2200	0
384	20250304	145300	13683505	2200	2200	2200	2200	0
385	20250304	145200	13683505	2200	2200	2200	2200	0
386	20250304	145100	13683505	2200	2200	2200	2200	0
387	20250304	145000	13683505	2200	2200	2200	2200	0
388	20250304	144900	13683505	2200	2200	2200	2200	0
389	20250304	144800	13683505	2200	2200	2200	2200	0
390	20250304	144700	13683505	2200	2200	2200	2200	0
391	20250304	144600	13683505	2200	2200	2200	2200	0
392	20250304	144500	13683505	2200	2200	2200	2200	0
393	20250304	144400	13683505	2200	2200	2200	2200	0
394	20250304	144300	13683505	2200	2200	2200	2200	0
395	20250304	144200	13683505	2200	2200	2200	2200	0
396	20250304	144100	13683505	2200	2200	2200	2200	0
397	20250304	144000	13683505	2200	2200	2200	2200	0
398	20250304	143900	13683505	2200	2200	2200	2200	5
399	20250304	143800	13672505	2200	2200	2200	2200	0
400	20250304	143700	13672505	2200	2200	2200	2200	0
401	20250304	143600	13672505	2200	2200	2200	2200	0
402	20250304	143500	13672505	2200	2200	2200	2200	0
403	20250304	143400	13672505	2200	2200	2200	2200	0
404	20250304	143300	13672505	2200	2200	2200	2200	0
405	20250304	143200	13672505	2200	2200	2200	2200	0
406	20250304	143100	13672505	2200	2200	2200	2200	0
407	20250304	143000	13672505	2200	2200	2200	2200	0
408	20250304	142900	13672505	2200	2200	2200	2200	0
409	20250304	142800	13672505	2200	2200	2200	2200	0
410	20250304	142700	13672505	2200	2200	2200	2200	0
411	20250304	142600	13672505	2200	2200	2200	2200	0
412	20250304	142500	13672505	2200	2200	2200	2200	0
413	20250304	142400	13672505	2200	2200	2200	2200	0
414	20250304	142300	13672505	2200	2200	2200	2200	0
415	20250304	142200	13672505	2200	2200	2200	2200	0
416	20250304	142100	13672505	2200	2200	2200	2200	0
417	20250304	142000	13672505	2200	2200	2200	2200	0
418	20250304	141900	13672505	2200	2200	2200	2200	0
419	20250304	141800	13672505	2200	2200	2200	2200	0
420	20250304	141700	13672505	2200	2200	2200	2200	0
421	20250304	141600	13672505	2200	2200	2200	2200	0
422	20250304	141500	13672505	2200	2200	2200	2200	0
423	20250304	141400	13672505	2200	2200	2200	2200	0
424	20250304	141300	13672505	2200	2200	2200	2200	0
425	20250304	141200	13672505	2200	2200	2200	2200	0
426	20250304	141100	13672505	2200	2200	2200	2200	0
427	20250304	141000	13672505	2200	2200	2200	2200	0
428	20250304	140900	13672505	2200	2200	2200	2200	0
429	20250304	140800	13672505	2200	2200	2200	2200	0
430	20250304	140700	13672505	2200	2200	2200	2200	0
431	20250304	140600	13672505	2200	2200	2200	2200	0
432	20250304	140500	13672505	2200	2200	2200	2200	0
433	20250304	140400	13672505	2200	2200	2200	2200	0
434	20250304	140300	13672505	2200	2200	2200	2200	0
435	20250304	140200	13672505	2200	2200	2200	2200	0
436	20250304	140100	13672505	2200	2200	2200	2200	0
437	20250304	140000	13672505	2200	2200	2200	2200	0
438	20250304	135900	13672505	2200	2200	2200	2200	0
439	20250304	135800	13672505	2200	2200	2200	2200	0
440	20250304	135700	13672505	2200	2200	2200	2200	0
441	20250304	135600	13672505	2200	2200	2200	2200	0
442	20250304	135500	13672505	2200	2200	2200	2200	0
443	20250304	135400	13672505	2200	2200	2200	2200	0
444	20250304	135300	13672505	2200	2200	2200	2200	0
445	20250304	135200	13672505	2200	2200	2200	2200	0
446	20250304	135100	13672505	2200	2200	2200	2200	0
447	20250304	135000	13672505	2200	2200	2200	2200	0
448	20250304	134900	13672505	2200	2200	2200	2200	0
449	20250304	134800	13672505	2200	2200	2200	2200	0
450	20250304	134700	13672505	2200	2200	2200	2200	0
451	20250304	134600	13672505	2200	2200	2200	2200	0
452	20250304	134500	13672505	2200	2200	2200	2200	0
453	20250304	134400	13672505	2200	2200	2200	2200	0
454	20250304	134300	13672505	2200	2200	2200	2200	0
455	20250304	134200	13672505	2200	2200	2200	2200	0
456	20250304	134100	13672505	2200	2200	2200	2200	0
457	20250304	134000	13672505	2200	2200	2200	2200	0
458	20250304	133900	13672505	2200	2200	2200	2200	0
459	20250304	133800	13672505	2200	2200	2200	2200	0
460	20250304	133700	13672505	2200	2200	2200	2200	0
461	20250304	133600	13672505	2200	2200	2200	2200	0
462	20250304	133500	13672505	2200	2200	2200	2200	0
463	20250304	133400	13672505	2200	2200	2200	2200	0
464	20250304	133300	13672505	2200	2200	2200	2200	0
465	20250304	133200	13672505	2200	2200	2200	2200	0
466	20250304	133100	13672505	2200	2200	2200	2200	0
467	20250304	133000	13672505	2200	2200	2200	2200	0
468	20250304	132900	13672505	2200	2200	2200	2200	0
469	20250304	132800	13672505	2200	2200	2200	2200	0
470	20250304	132700	13672505	2200	2200	2200	2200	0
471	20250304	132600	13672505	2200	2200	2200	2200	0
472	20250304	132500	13672505	2200	2200	2200	2200	0
473	20250304	132400	13672505	2200	2200	2200	2200	0
474	20250304	132300	13672505	2200	2200	2200	2200	0
475	20250304	132200	13672505	2200	2200	2200	2200	0
476	20250304	132100	13672505	2200	2200	2200	2200	0
477	20250304	132000	13672505	2200	2200	2200	2200	0
478	20250304	131900	13672505	2200	2200	2200	2200	0
479	20250304	131800	13672505	2200	2200	2200	2200	0
480	20250304	131700	13672505	2200	2200	2200	2200	0
481	20250304	131600	13672505	2200	2200	2200	2200	0
482	20250304	131500	13672505	2200	2200	2200	2200	0
483	20250304	131400	13672505	2200	2200	2200	2200	0
484	20250304	131300	13672505	2200	2200	2200	2200	0
485	20250304	131200	13672505	2200	2200	2200	2200	0
486	20250304	131100	13672505	2200	2200	2200	2200	0
487	20250304	131000	13672505	2200	2200	2200	2200	0
488	20250304	130900	13672505	2200	2200	2200	2200	0
489	20250304	130800	13672505	2200	2200	2200	2200	0
490	20250304	130700	13672505	2200	2200	2200	2200	0
491	20250304	130600	13672505	2200	2200	2200	2200	0
492	20250304	130500	13672505	2200	2200	2200	2200	0
493	20250304	130400	13672505	2200	2200	2200	2200	0
494	20250304	130300	13672505	2200	2200	2200	2200	0
495	20250304	130200	13672505	2200	2200	2200	2200	0
496	20250304	130100	13672505	2200	2200	2200	2200	0
497	20250304	130000	13672505	2200	2200	2200	2200	0
498	20250304	125900	13672505	2200	2200	2200	2200	0
499	20250304	125800	13672505	2200	2200	2200	2200	0
500	20250304	125700	13672505	2200	2200	2200	2200	0
501	20250304	125600	13672505	2200	2200	2200	2200	1
502	20250304	125500	13670305	2190	2190	2190	2190	0
503	20250304	125400	13670305	2190	2190	2190	2190	0
504	20250304	125300	13670305	2190	2190	2190	2190	0
505	20250304	125200	13670305	2190	2190	2190	2190	0
506	20250304	125100	13670305	2190	2190	2190	2190	0
507	20250304	125000	13670305	2190	2190	2190	2190	0
508	20250304	124900	13670305	2190	2190	2190	2190	0
509	20250304	124800	13670305	2190	2190	2190	2190	300
510	20250304	124700	13013305	2190	2190	2190	2190	256
511	20250304	124600	12452665	2200	2200	2200	2200	0
512	20250304	124500	12452665	2200	2200	2200	2200	0
513	20250304	124400	12452665	2200	2200	2200	2200	0
514	20250304	124300	12452665	2200	2200	2200	2200	0
515	20250304	124200	12452665	2200	2200	2200	2200	0
516	20250304	124100	12452665	2200	2200	2200	2200	0
517	20250304	124000	12452665	2200	2200	2200	2200	0
518	20250304	123900	12452665	2200	2200	2200	2200	0
519	20250304	123800	12452665	2200	2200	2200	2200	1
520	20250304	123700	12450465	2190	2190	2190	2190	0
521	20250304	123600	12450465	2190	2190	2190	2190	0
522	20250304	123500	12450465	2190	2190	2190	2190	0
523	20250304	123400	12450465	2190	2190	2190	2190	0
524	20250304	123300	12450465	2190	2190	2190	2190	0
525	20250304	123200	12450465	2190	2190	2190	2190	0
526	20250304	123100	12450465	2190	2190	2190	2190	0
527	20250304	123000	12450465	2190	2190	2190	2190	0
528	20250304	122900	12450465	2190	2190	2190	2190	0
529	20250304	122800	12450465	2190	2190	2190	2190	29
530	20250304	122700	12386955	2200	2200	2200	2200	0
531	20250304	122600	12386955	2200	2200	2200	2200	0
532	20250304	122500	12386955	2200	2200	2200	2200	0
533	20250304	122400	12386955	2200	2200	2200	2200	0
534	20250304	122300	12386955	2200	2200	2200	2200	0
535	20250304	122200	12386955	2200	2200	2200	2200	0
536	20250304	122100	12386955	2200	2200	2200	2200	0
537	20250304	122000	12386955	2200	2200	2200	2200	0
538	20250304	121900	12386955	2200	2200	2200	2200	0
539	20250304	121800	12386955	2200	2200	2200	2200	0
540	20250304	121700	12386955	2200	2200	2200	2200	0
541	20250304	121600	12386955	2200	2200	2200	2200	0
542	20250304	121500	12386955	2200	2200	2200	2200	0
543	20250304	121400	12386955	2200	2200	2200	2200	0
544	20250304	121300	12386955	2200	2200	2200	2200	0
545	20250304	121200	12386955	2200	2200	2200	2200	0
546	20250304	121100	12386955	2200	2200	2200	2200	0
547	20250304	121000	12386955	2200	2200	2200	2200	0
548	20250304	120900	12386955	2200	2190	2200	2190	4001
549	20250304	120800	3624755	2200	2200	2200	2200	0
550	20250304	120700	3624755	2200	2200	2200	2200	0
551	20250304	120600	3624755	2200	2200	2200	2200	0
552	20250304	120500	3624755	2200	2200	2200	2200	0
553	20250304	120400	3624755	2200	2200	2200	2200	0
554	20250304	120300	3624755	2200	2200	2200	2200	0
555	20250304	120200	3624755	2200	2200	2200	2200	0
556	20250304	120100	3624755	2200	2200	2200	2200	0
557	20250304	120000	3624755	2200	2200	2200	2200	0
558	20250304	115900	3624755	2200	2200	2200	2200	0
559	20250304	115800	3624755	2200	2200	2200	2200	0
560	20250304	115700	3624755	2200	2200	2200	2200	0
561	20250304	115600	3624755	2200	2200	2200	2200	0
562	20250304	115500	3624755	2200	2200	2200	2200	0
563	20250304	115400	3624755	2200	2200	2200	2200	0
564	20250304	115300	3624755	2200	2200	2200	2200	0
565	20250304	115200	3624755	2200	2200	2200	2200	0
566	20250304	115100	3624755	2200	2200	2200	2200	0
567	20250304	115000	3624755	2200	2200	2200	2200	0
568	20250304	114900	3624755	2200	2200	2200	2200	0
569	20250304	114800	3624755	2200	2200	2200	2200	0
570	20250304	114700	3624755	2200	2200	2200	2200	0
571	20250304	114600	3624755	2200	2200	2200	2200	0
572	20250304	114500	3624755	2200	2200	2200	2200	0
573	20250304	114400	3624755	2200	2200	2200	2200	0
574	20250304	114300	3624755	2200	2200	2200	2200	0
575	20250304	114200	3624755	2200	2200	2200	2200	0
576	20250304	114100	3624755	2200	2200	2200	2200	0
577	20250304	114000	3624755	2200	2200	2200	2200	0
578	20250304	113900	3624755	2200	2200	2200	2200	0
579	20250304	113800	3624755	2200	2200	2200	2200	0
580	20250304	113700	3624755	2200	2200	2200	2200	0
581	20250304	113600	3624755	2200	2200	2200	2200	0
582	20250304	113500	3624755	2200	2200	2200	2200	0
583	20250304	113400	3624755	2200	2200	2200	2200	0
584	20250304	113300	3624755	2200	2200	2200	2200	0
585	20250304	113200	3624755	2200	2200	2200	2200	0
586	20250304	113100	3624755	2200	2200	2200	2200	0
587	20250304	113000	3624755	2200	2200	2200	2200	0
588	20250304	112900	3624755	2200	2200	2200	2200	0
589	20250304	112800	3624755	2200	2200	2200	2200	0
590	20250304	112700	3624755	2200	2200	2200	2200	0
591	20250304	112600	3624755	2200	2200	2200	2200	0
592	20250304	112500	3624755	2200	2200	2200	2200	0
593	20250304	112400	3624755	2200	2200	2200	2200	0
594	20250304	112300	3624755	2200	2200	2200	2200	0
595	20250304	112200	3624755	2200	2200	2200	2200	0
596	20250304	112100	3624755	2200	2200	2200	2200	0
597	20250304	112000	3624755	2200	2200	2200	2200	0
598	20250304	111900	3624755	2200	2200	2200	2200	0
599	20250304	111800	3624755	2200	2200	2200	2200	0
600	20250304	111700	3624755	2200	2200	2200	2200	0
601	20250304	111600	3624755	2200	2200	2200	2200	0
602	20250304	111500	3624755	2200	2200	2200	2200	0
603	20250304	111400	3624755	2200	2200	2200	2200	50
604	20250304	111300	3514755	2200	2200	2200	2200	0
605	20250304	111200	3514755	2200	2200	2200	2200	0
606	20250304	111100	3514755	2200	2200	2200	2200	0
607	20250304	111000	3514755	2200	2200	2200	2200	0
608	20250304	110900	3514755	2200	2200	2200	2200	0
609	20250304	110800	3514755	2200	2200	2200	2200	0
610	20250304	110700	3514755	2200	2200	2200	2200	0
611	20250304	110600	3514755	2200	2200	2200	2200	0
612	20250304	110500	3514755	2200	2200	2200	2200	0
613	20250304	110400	3514755	2200	2200	2200	2200	0
614	20250304	110300	3514755	2200	2200	2200	2200	0
615	20250304	110200	3514755	2200	2200	2200	2200	0
616	20250304	110100	3514755	2200	2200	2200	2200	0
617	20250304	110000	3514755	2200	2200	2200	2200	0
618	20250304	105900	3514755	2200	2200	2200	2200	2
619	20250304	105800	3510355	2190	2200	2200	2190	165
620	20250304	105700	3148965	2220	2220	2220	2220	0
621	20250304	105600	3148965	2220	2220	2220	2220	0
622	20250304	105500	3148965	2220	2220	2220	2220	0
623	20250304	105400	3148965	2220	2220	2220	2220	0
624	20250304	105300	3148965	2220	2220	2220	2220	0
625	20250304	105200	3148965	2220	2220	2220	2220	0
626	20250304	105100	3148965	2220	2220	2220	2220	0
627	20250304	105000	3148965	2220	2220	2220	2220	0
628	20250304	104900	3148965	2220	2220	2220	2215	78
629	20250304	104800	2975810	2210	2210	2210	2210	17
630	20250304	104700	2938240	2200	2200	2200	2200	0
631	20250304	104600	2938240	2200	2200	2200	2200	9
632	20250304	104500	2918440	2200	2200	2200	2200	134
633	20250304	104400	2623640	2190	2190	2190	2190	0
634	20250304	104300	2623640	2190	2190	2190	2190	0
635	20250304	104200	2623640	2190	2190	2190	2190	0
636	20250304	104100	2623640	2190	2190	2190	2190	0
637	20250304	104000	2623640	2190	2190	2190	2190	0
638	20250304	103900	2623640	2190	2190	2190	2190	0
639	20250304	103800	2623640	2190	2190	2190	2190	0
640	20250304	103700	2623640	2190	2190	2190	2190	0
641	20250304	103600	2623640	2190	2190	2190	2190	0
642	20250304	103500	2623640	2190	2190	2190	2190	0
643	20250304	103400	2623640	2190	2190	2190	2190	0
644	20250304	103300	2623640	2190	2190	2190	2190	0
645	20250304	103200	2623640	2190	2190	2190	2190	1
646	20250304	103100	2621450	2185	2185	2185	2185	0
647	20250304	103000	2621450	2185	2185	2185	2185	0
648	20250304	102900	2621450	2185	2185	2185	2185	0
649	20250304	102800	2621450	2185	2185	2185	2185	0
650	20250304	102700	2621450	2185	2185	2185	2185	0
651	20250304	102600	2621450	2185	2185	2185	2185	0
652	20250304	102500	2621450	2185	2185	2185	2185	33
653	20250304	102400	2549345	2190	2190	2190	2190	0
654	20250304	102300	2549345	2190	2190	2190	2190	0
655	20250304	102200	2549345	2190	2190	2190	2190	0
656	20250304	102100	2549345	2190	2190	2190	2190	0
657	20250304	102000	2549345	2190	2190	2190	2190	0
658	20250304	101900	2549345	2190	2190	2190	2190	0
659	20250304	101800	2549345	2190	2190	2190	2190	1
660	20250304	101700	2547155	2190	2190	2190	2190	0
661	20250304	101600	2547155	2190	2190	2190	2190	0
662	20250304	101500	2547155	2190	2190	2190	2190	10
663	20250304	101400	2525255	2190	2190	2190	2190	0
664	20250304	101300	2525255	2190	2190	2190	2190	23
665	20250304	101200	2474885	2190	2190	2190	2190	0
666	20250304	101100	2474885	2190	2190	2190	2190	0
667	20250304	101000	2474885	2190	2190	2190	2190	1
668	20250304	100900	2472695	2185	2185	2185	2185	0
669	20250304	100800	2472695	2185	2185	2185	2185	13
670	20250304	100700	2444290	2190	2190	2190	2190	0
671	20250304	100600	2444290	2190	2190	2190	2190	4
672	20250304	100500	2435530	2190	2190	2190	2190	0
673	20250304	100400	2435530	2190	2190	2190	2190	0
674	20250304	100300	2435530	2190	2190	2190	2190	0
675	20250304	100200	2435530	2190	2190	2190	2190	0
676	20250304	100100	2435530	2190	2190	2190	2190	0
677	20250304	100000	2435530	2190	2190	2190	2190	0
678	20250304	095900	2435530	2190	2190	2190	2190	0
679	20250304	095800	2435530	2190	2190	2190	2190	128
680	20250304	095700	2155210	2190	2190	2190	2190	5
681	20250304	095600	2144260	2190	2190	2190	2190	0
682	20250304	095500	2144260	2190	2190	2190	2190	0
683	20250304	095400	2144260	2190	2190	2190	2190	0
684	20250304	095300	2144260	2190	2190	2190	2190	0
685	20250304	095200	2144260	2190	2190	2190	2190	0
686	20250304	095100	2144260	2190	2190	2190	2190	0
687	20250304	095000	2144260	2190	2190	2190	2190	0
688	20250304	094900	2144260	2190	2190	2190	2190	0
689	20250304	094800	2144260	2190	2190	2190	2190	0
690	20250304	094700	2144260	2190	2190	2190	2190	0
691	20250304	094600	2144260	2190	2190	2190	2190	0
692	20250304	094500	2144260	2190	2190	2190	2190	0
693	20250304	094400	2144260	2190	2190	2190	2190	0
694	20250304	094300	2144260	2190	2185	2190	2185	51
695	20250304	094200	2032820	2190	2190	2190	2190	0
696	20250304	094100	2032820	2190	2190	2190	2190	0
697	20250304	094000	2032820	2190	2190	2190	2190	0
698	20250304	093900	2032820	2190	2190	2190	2190	0
699	20250304	093800	2032820	2190	2190	2190	2190	0
700	20250304	093700	2032820	2190	2190	2190	2190	110
701	20250304	093600	1791920	2190	2190	2190	2190	1
702	20250304	093500	1789730	2190	2190	2190	2190	0
703	20250304	093400	1789730	2190	2190	2190	2190	0
704	20250304	093300	1789730	2190	2190	2190	2190	0
705	20250304	093200	1789730	2190	2190	2190	2190	332
706	20250304	093100	1062650	2190	2190	2190	2190	0
707	20250304	093000	1062650	2190	2190	2190	2190	11
708	20250304	092900	1038560	2190	2190	2190	2190	0
709	20250304	092800	1038560	2190	2190	2190	2190	0
710	20250304	092700	1038560	2190	2190	2190	2190	0
711	20250304	092600	1038560	2190	2190	2190	2190	1
712	20250304	092500	1036370	2190	2190	2190	2190	1
713	20250304	092400	1034180	2185	2185	2185	2185	7
714	20250304	092300	1018885	2185	2185	2185	2185	0
715	20250304	092200	1018885	2185	2185	2185	2185	0
716	20250304	092100	1018885	2185	2185	2185	2185	0
717	20250304	092000	1018885	2185	2185	2185	2185	0
718	20250304	091900	1018885	2185	2185	2185	2185	0
719	20250304	091800	1018885	2185	2185	2185	2185	0
720	20250304	091700	1018885	2185	2185	2185	2185	0
721	20250304	091600	1018885	2185	2185	2185	2185	0
722	20250304	091500	1018885	2185	2185	2185	2185	0
723	20250304	091400	1018885	2185	2185	2185	2185	0
724	20250304	091300	1018885	2185	2185	2185	2185	0
725	20250304	091200	1018885	2185	2155	2185	2150	107
726	20250304	091100	788720	2160	2160	2160	2160	0
727	20250304	091000	788720	2160	2160	2160	2160	100
728	20250304	090900	572720	2180	2175	2180	2160	23
729	20250304	090800	522970	2180	2180	2180	2180	0
730	20250304	090700	522970	2180	2180	2180	2180	0
731	20250304	090600	522970	2180	2180	2180	2180	0
732	20250304	090500	522970	2180	2180	2180	2180	0
733	20250304	090400	522970	2180	2180	2180	2180	0
734	20250304	090300	522970	2180	2180	2180	2180	0
735	20250304	090200	522970	2180	2180	2180	2180	0
736	20250304	090100	522970	2180	2170	2180	2170	11
737	20250304	090000	499090	2180	2200	2200	2180	227