KissMeData/093380/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	201000	15613100	2490	2490	2490	2490	285
3	20250305	200900	15613100	2490	2490	2490	2490	0
4	20250305	200800	15613100	2490	2490	2490	2490	0
5	20250305	200700	15613100	2490	2490	2490	2490	0
6	20250305	200600	15613100	2490	2490	2490	2490	0
7	20250305	200500	15613100	2490	2490	2490	2490	0
8	20250305	200400	15613100	2490	2490	2490	2490	0
9	20250305	200300	15613100	2490	2490	2490	2490	0
10	20250305	200200	15613100	2490	2490	2490	2490	0
11	20250305	200100	15613100	2490	2490	2490	2490	0
12	20250305	200000	15613100	2490	2490	2490	2490	0
13	20250305	195900	15613100	2490	2490	2490	2490	0
14	20250305	195800	15613100	2490	2490	2490	2490	0
15	20250305	195700	15613100	2490	2490	2490	2490	0
16	20250305	195600	15613100	2490	2490	2490	2490	0
17	20250305	195500	15613100	2490	2490	2490	2490	0
18	20250305	195400	15613100	2490	2490	2490	2490	0
19	20250305	195300	15613100	2490	2490	2490	2490	0
20	20250305	195200	15613100	2490	2490	2490	2490	0
21	20250305	195100	15613100	2490	2490	2490	2490	0
22	20250305	195000	15613100	2490	2490	2490	2490	0
23	20250305	194900	15613100	2490	2490	2490	2490	0
24	20250305	194800	15613100	2490	2490	2490	2490	0
25	20250305	194700	15613100	2490	2490	2490	2490	0
26	20250305	194600	15613100	2490	2490	2490	2490	0
27	20250305	194500	15613100	2490	2490	2490	2490	0
28	20250305	194400	15613100	2490	2490	2490	2490	0
29	20250305	194300	15613100	2490	2490	2490	2490	0
30	20250305	194200	15613100	2490	2490	2490	2490	0
31	20250305	194100	15613100	2490	2490	2490	2490	0
32	20250305	194000	15613100	2490	2490	2490	2490	285
33	20250305	193900	15613100	2490	2490	2490	2490	0
34	20250305	193800	15613100	2490	2490	2490	2490	0
35	20250305	193700	15613100	2490	2490	2490	2490	0
36	20250305	193600	15613100	2490	2490	2490	2490	0
37	20250305	193500	15613100	2490	2490	2490	2490	0
38	20250305	193400	15613100	2490	2490	2490	2490	0
39	20250305	193300	15613100	2490	2490	2490	2490	0
40	20250305	193200	15613100	2490	2490	2490	2490	0
41	20250305	193100	15613100	2490	2490	2490	2490	0
42	20250305	193000	15613100	2490	2490	2490	2490	0
43	20250305	192900	15613100	2490	2490	2490	2490	0
44	20250305	192800	15613100	2490	2490	2490	2490	0
45	20250305	192700	15613100	2490	2490	2490	2490	0
46	20250305	192600	15613100	2490	2490	2490	2490	0
47	20250305	192500	15613100	2490	2490	2490	2490	0
48	20250305	192400	15613100	2490	2490	2490	2490	0
49	20250305	192300	15613100	2490	2490	2490	2490	0
50	20250305	192200	15613100	2490	2490	2490	2490	0
51	20250305	192100	15613100	2490	2490	2490	2490	0
52	20250305	192000	15613100	2490	2490	2490	2490	0
53	20250305	191900	15613100	2490	2490	2490	2490	0
54	20250305	191800	15613100	2490	2490	2490	2490	0
55	20250305	191700	15613100	2490	2490	2490	2490	0
56	20250305	191600	15613100	2490	2490	2490	2490	0
57	20250305	191500	15613100	2490	2490	2490	2490	0
58	20250305	191400	15613100	2490	2490	2490	2490	0
59	20250305	191300	15613100	2490	2490	2490	2490	0
60	20250305	191200	15613100	2490	2490	2490	2490	0
61	20250305	191100	15613100	2490	2490	2490	2490	0
62	20250305	191000	15613100	2490	2490	2490	2490	285
63	20250305	190900	15613100	2490	2490	2490	2490	0
64	20250305	190800	15613100	2490	2490	2490	2490	0
65	20250305	190700	15613100	2490	2490	2490	2490	0
66	20250305	190600	15613100	2490	2490	2490	2490	0
67	20250305	190500	15613100	2490	2490	2490	2490	0
68	20250305	190400	15613100	2490	2490	2490	2490	0
69	20250305	190300	15613100	2490	2490	2490	2490	0
70	20250305	190200	15613100	2490	2490	2490	2490	0
71	20250305	190100	15613100	2490	2490	2490	2490	0
72	20250305	190000	15613100	2490	2490	2490	2490	0
73	20250305	185900	15613100	2490	2490	2490	2490	0
74	20250305	185800	15613100	2490	2490	2490	2490	0
75	20250305	185700	15613100	2490	2490	2490	2490	0
76	20250305	185600	15613100	2490	2490	2490	2490	0
77	20250305	185500	15613100	2490	2490	2490	2490	0
78	20250305	185400	15613100	2490	2490	2490	2490	0
79	20250305	185300	15613100	2490	2490	2490	2490	0
80	20250305	185200	15613100	2490	2490	2490	2490	0
81	20250305	185100	15613100	2490	2490	2490	2490	0
82	20250305	185000	15613100	2490	2490	2490	2490	0
83	20250305	184900	15613100	2490	2490	2490	2490	0
84	20250305	184800	15613100	2490	2490	2490	2490	0
85	20250305	184700	15613100	2490	2490	2490	2490	0
86	20250305	184600	15613100	2490	2490	2490	2490	0
87	20250305	184500	15613100	2490	2490	2490	2490	0
88	20250305	184400	15613100	2490	2490	2490	2490	0
89	20250305	184300	15613100	2490	2490	2490	2490	0
90	20250305	184200	15613100	2490	2490	2490	2490	0
91	20250305	184100	15613100	2490	2490	2490	2490	0
92	20250305	184000	15613100	2490	2490	2490	2490	285
93	20250305	183900	15613100	2490	2490	2490	2490	0
94	20250305	183800	15613100	2490	2490	2490	2490	0
95	20250305	183700	15613100	2490	2490	2490	2490	0
96	20250305	183600	15613100	2490	2490	2490	2490	0
97	20250305	183500	15613100	2490	2490	2490	2490	0
98	20250305	183400	15613100	2490	2490	2490	2490	0
99	20250305	183300	15613100	2490	2490	2490	2490	0
100	20250305	183200	15613100	2490	2490	2490	2490	0
101	20250305	183100	15613100	2490	2490	2490	2490	0
102	20250305	183000	15613100	2490	2490	2490	2490	0
103	20250305	182900	15613100	2490	2490	2490	2490	0
104	20250305	182800	15613100	2490	2490	2490	2490	0
105	20250305	182700	15613100	2490	2490	2490	2490	0
106	20250305	182600	15613100	2490	2490	2490	2490	0
107	20250305	182500	15613100	2490	2490	2490	2490	0
108	20250305	182400	15613100	2490	2490	2490	2490	0
109	20250305	182300	15613100	2490	2490	2490	2490	0
110	20250305	182200	15613100	2490	2490	2490	2490	0
111	20250305	182100	15613100	2490	2490	2490	2490	0
112	20250305	182000	15613100	2490	2490	2490	2490	0
113	20250305	181900	15613100	2490	2490	2490	2490	0
114	20250305	181800	15613100	2490	2490	2490	2490	0
115	20250305	181700	15613100	2490	2490	2490	2490	0
116	20250305	181600	15613100	2490	2490	2490	2490	0
117	20250305	181500	15613100	2490	2490	2490	2490	0
118	20250305	181400	15613100	2490	2490	2490	2490	0
119	20250305	181300	15613100	2490	2490	2490	2490	0
120	20250305	181200	15613100	2490	2490	2490	2490	0
121	20250305	181100	15613100	2490	2490	2490	2490	0
122	20250305	181000	15613100	2490	2490	2490	2490	285
123	20250305	180900	15613100	2490	2490	2490	2490	0
124	20250305	180800	15613100	2490	2490	2490	2490	0
125	20250305	180700	15613100	2490	2490	2490	2490	0
126	20250305	180600	15613100	2490	2490	2490	2490	0
127	20250305	180500	15613100	2490	2490	2490	2490	0
128	20250305	180400	15613100	2490	2490	2490	2490	0
129	20250305	180300	15613100	2490	2490	2490	2490	0
130	20250305	180200	15613100	2490	2490	2490	2490	0
131	20250305	180100	15613100	2490	2490	2490	2490	0
132	20250305	180000	15613100	2490	2490	2490	2490	0
133	20250305	175900	15613100	2490	2490	2490	2490	0
134	20250305	175800	15613100	2490	2490	2490	2490	0
135	20250305	175700	15613100	2490	2490	2490	2490	0
136	20250305	175600	15613100	2490	2490	2490	2490	0
137	20250305	175500	15613100	2490	2490	2490	2490	0
138	20250305	175400	15613100	2490	2490	2490	2490	0
139	20250305	175300	15613100	2490	2490	2490	2490	0
140	20250305	175200	15613100	2490	2490	2490	2490	0
141	20250305	175100	15613100	2490	2490	2490	2490	0
142	20250305	175000	15613100	2490	2490	2490	2490	0
143	20250305	174900	15613100	2490	2490	2490	2490	0
144	20250305	174800	15613100	2490	2490	2490	2490	0
145	20250305	174700	15613100	2490	2490	2490	2490	0
146	20250305	174600	15613100	2490	2490	2490	2490	0
147	20250305	174500	15613100	2490	2490	2490	2490	0
148	20250305	174400	15613100	2490	2490	2490	2490	0
149	20250305	174300	15613100	2490	2490	2490	2490	0
150	20250305	174200	15613100	2490	2490	2490	2490	0
151	20250305	174100	15613100	2490	2490	2490	2490	0
152	20250305	174000	15613100	2490	2490	2490	2490	285
153	20250305	173900	15613100	2490	2490	2490	2490	0
154	20250305	173800	15613100	2490	2490	2490	2490	0
155	20250305	173700	15613100	2490	2490	2490	2490	0
156	20250305	173600	15613100	2490	2490	2490	2490	0
157	20250305	173500	15613100	2490	2490	2490	2490	0
158	20250305	173400	15613100	2490	2490	2490	2490	0
159	20250305	173300	15613100	2490	2490	2490	2490	0
160	20250305	173200	15613100	2490	2490	2490	2490	0
161	20250305	173100	15613100	2490	2490	2490	2490	0
162	20250305	173000	15613100	2490	2490	2490	2490	0
163	20250305	172900	15613100	2490	2490	2490	2490	0
164	20250305	172800	15613100	2490	2490	2490	2490	0
165	20250305	172700	15613100	2490	2490	2490	2490	0
166	20250305	172600	15613100	2490	2490	2490	2490	0
167	20250305	172500	15613100	2490	2490	2490	2490	0
168	20250305	172400	15613100	2490	2490	2490	2490	0
169	20250305	172300	15613100	2490	2490	2490	2490	0
170	20250305	172200	15613100	2490	2490	2490	2490	0
171	20250305	172100	15613100	2490	2490	2490	2490	0
172	20250305	172000	15613100	2490	2490	2490	2490	0
173	20250305	171900	15613100	2490	2490	2490	2490	0
174	20250305	171800	15613100	2490	2490	2490	2490	0
175	20250305	171700	15613100	2490	2490	2490	2490	0
176	20250305	171600	15613100	2490	2490	2490	2490	0
177	20250305	171500	15613100	2490	2490	2490	2490	0
178	20250305	171400	15613100	2490	2490	2490	2490	0
179	20250305	171300	15613100	2490	2490	2490	2490	0
180	20250305	171200	15613100	2490	2490	2490	2490	0
181	20250305	171100	15613100	2490	2490	2490	2490	0
182	20250305	171000	15613100	2490	2490	2490	2490	285
183	20250305	170900	15613100	2490	2490	2490	2490	0
184	20250305	170800	15613100	2490	2490	2490	2490	0
185	20250305	170700	15613100	2490	2490	2490	2490	0
186	20250305	170600	15613100	2490	2490	2490	2490	0
187	20250305	170500	15613100	2490	2490	2490	2490	0
188	20250305	170400	15613100	2490	2490	2490	2490	0
189	20250305	170300	15613100	2490	2490	2490	2490	0
190	20250305	170200	15613100	2490	2490	2490	2490	0
191	20250305	170100	15613100	2490	2490	2490	2490	0
192	20250305	170000	15613100	2490	2490	2490	2490	0
193	20250305	165900	15613100	2490	2490	2490	2490	0
194	20250305	165800	15613100	2490	2490	2490	2490	0
195	20250305	165700	15613100	2490	2490	2490	2490	0
196	20250305	165600	15613100	2490	2490	2490	2490	0
197	20250305	165500	15613100	2490	2490	2490	2490	0
198	20250305	165400	15613100	2490	2490	2490	2490	0
199	20250305	165300	15613100	2490	2490	2490	2490	0
200	20250305	165200	15613100	2490	2490	2490	2490	0
201	20250305	165100	15613100	2490	2490	2490	2490	0
202	20250305	165000	15613100	2490	2490	2490	2490	0
203	20250305	164900	15613100	2490	2490	2490	2490	0
204	20250305	164800	15613100	2490	2490	2490	2490	0
205	20250305	164700	15613100	2490	2490	2490	2490	0
206	20250305	164600	15613100	2490	2490	2490	2490	0
207	20250305	164500	15613100	2490	2490	2490	2490	0
208	20250305	164400	15613100	2490	2490	2490	2490	0
209	20250305	164300	15613100	2490	2490	2490	2490	0
210	20250305	164200	15613100	2490	2490	2490	2490	0
211	20250305	164100	15613100	2490	2490	2490	2490	0
212	20250305	164000	15613100	2490	2490	2490	2490	285
213	20250305	163900	15613100	2490	2490	2490	2490	0
214	20250305	163800	15613100	2490	2490	2490	2490	0
215	20250305	163700	15613100	2490	2490	2490	2490	0
216	20250305	163600	15613100	2490	2490	2490	2490	0
217	20250305	163500	15613100	2490	2490	2490	2490	0
218	20250305	163400	15613100	2490	2490	2490	2490	0
219	20250305	163300	15613100	2490	2490	2490	2490	0
220	20250305	163200	15613100	2490	2490	2490	2490	0
221	20250305	163100	15613100	2490	2490	2490	2490	0
222	20250305	163000	15613100	2490	2490	2490	2490	0
223	20250305	162900	15613100	2490	2490	2490	2490	0
224	20250305	162800	15613100	2490	2490	2490	2490	0
225	20250305	162700	15613100	2490	2490	2490	2490	0
226	20250305	162600	15613100	2490	2490	2490	2490	0
227	20250305	162500	15613100	2490	2490	2490	2490	0
228	20250305	162400	15613100	2490	2490	2490	2490	0
229	20250305	162300	15613100	2490	2490	2490	2490	0
230	20250305	162200	15613100	2490	2490	2490	2490	0
231	20250305	162100	15613100	2490	2490	2490	2490	0
232	20250305	162000	15613100	2490	2490	2490	2490	0
233	20250305	161900	15613100	2490	2490	2490	2490	0
234	20250305	161800	15613100	2490	2490	2490	2490	0
235	20250305	161700	15613100	2490	2490	2490	2490	0
236	20250305	161600	15613100	2490	2490	2490	2490	0
237	20250305	161500	15613100	2490	2490	2490	2490	0
238	20250305	161400	15613100	2490	2490	2490	2490	0
239	20250305	161300	15613100	2490	2490	2490	2490	0
240	20250305	161200	15613100	2490	2490	2490	2490	0
241	20250305	161100	15613100	2490	2490	2490	2490	0
242	20250305	161000	15613100	2490	2490	2490	2490	285
243	20250305	160900	15613100	2490	2490	2490	2490	0
244	20250305	160800	15613100	2490	2490	2490	2490	0
245	20250305	160700	15613100	2490	2490	2490	2490	0
246	20250305	160600	15613100	2490	2490	2490	2490	0
247	20250305	160500	15613100	2490	2490	2490	2490	0
248	20250305	160400	15613100	2490	2490	2490	2490	0
249	20250305	160300	15613100	2490	2490	2490	2490	0
250	20250305	160200	15613100	2490	2490	2490	2490	0
251	20250305	160100	15613100	2490	2490	2490	2490	0
252	20250305	160000	15613100	2490	2490	2490	2490	0
253	20250305	155900	15613100	2490	2490	2490	2490	0
254	20250305	155800	15613100	2490	2490	2490	2490	0
255	20250305	155700	15613100	2490	2490	2490	2490	0
256	20250305	155600	15613100	2490	2490	2490	2490	0
257	20250305	155500	15613100	2490	2490	2490	2490	0
258	20250305	155400	15613100	2490	2490	2490	2490	0
259	20250305	155300	15613100	2490	2490	2490	2490	0
260	20250305	155200	15613100	2490	2490	2490	2490	0
261	20250305	155100	15613100	2490	2490	2490	2490	0
262	20250305	155000	15613100	2490	2490	2490	2490	0
263	20250305	154900	15613100	2490	2490	2490	2490	0
264	20250305	154800	15613100	2490	2490	2490	2490	0
265	20250305	154700	15613100	2490	2490	2490	2490	0
266	20250305	154600	15613100	2490	2490	2490	2490	0
267	20250305	154500	15613100	2490	2490	2490	2490	0
268	20250305	154400	15613100	2490	2490	2490	2490	0
269	20250305	154300	15613100	2490	2490	2490	2490	0
270	20250305	154200	15613100	2490	2490	2490	2490	0
271	20250305	154100	15613100	2490	2490	2490	2490	0
272	20250305	154000	15613100	2490	2490	2490	2490	285
273	20250305	153900	15613100	2490	2490	2490	2490	0
274	20250305	153800	15613100	2490	2490	2490	2490	0
275	20250305	153700	15613100	2490	2490	2490	2490	0
276	20250305	153600	15613100	2490	2490	2490	2490	0
277	20250305	153500	15613100	2490	2490	2490	2490	0
278	20250305	153400	15613100	2490	2490	2490	2490	0
279	20250305	153300	15613100	2490	2490	2490	2490	0
280	20250305	153200	15613100	2490	2490	2490	2490	0
281	20250305	153100	15613100	2490	2490	2490	2490	0
282	20250305	153000	15613100	2490	2490	2490	2490	285
283	20250305	152900	14903450	2515	2515	2515	2515	0
284	20250305	152800	14903450	2515	2515	2515	2515	0
285	20250305	152700	14903450	2515	2515	2515	2515	0
286	20250305	152600	14903450	2515	2515	2515	2515	0
287	20250305	152500	14903450	2515	2515	2515	2515	0
288	20250305	152400	14903450	2515	2515	2515	2515	0
289	20250305	152300	14903450	2515	2515	2515	2515	0
290	20250305	152200	14903450	2515	2515	2515	2515	0
291	20250305	152100	14903450	2515	2515	2515	2515	0
292	20250305	152000	14903450	2515	2515	2515	2515	0
293	20250305	151900	14903450	2515	2515	2515	2515	0
294	20250305	151800	14903450	2515	2515	2515	2515	0
295	20250305	151700	14903450	2515	2515	2515	2515	0
296	20250305	151600	14903450	2515	2515	2515	2515	0
297	20250305	151500	14903450	2515	2515	2515	2515	0
298	20250305	151400	14903450	2515	2515	2515	2515	0
299	20250305	151300	14903450	2515	2515	2515	2515	0
300	20250305	151200	14903450	2515	2515	2515	2515	0
301	20250305	151100	14903450	2515	2515	2515	2515	0
302	20250305	151000	14903450	2515	2515	2515	2515	65
303	20250305	150900	14739975	2510	2510	2510	2510	0
304	20250305	150800	14739975	2510	2510	2510	2510	0
305	20250305	150700	14739975	2510	2510	2510	2510	0
306	20250305	150600	14739975	2510	2510	2510	2510	0
307	20250305	150500	14739975	2510	2510	2510	2510	0
308	20250305	150400	14739975	2510	2510	2510	2510	0
309	20250305	150300	14739975	2510	2510	2510	2510	0
310	20250305	150200	14739975	2510	2510	2510	2510	0
311	20250305	150100	14739975	2510	2510	2510	2505	666
312	20250305	150000	13071635	2510	2510	2510	2510	1
313	20250305	145900	13069125	2515	2515	2515	2515	0
314	20250305	145800	13069125	2515	2515	2515	2515	0
315	20250305	145700	13069125	2515	2515	2515	2515	0
316	20250305	145600	13069125	2515	2515	2515	2515	0
317	20250305	145500	13069125	2515	2515	2515	2515	0
318	20250305	145400	13069125	2515	2515	2515	2515	0
319	20250305	145300	13069125	2515	2515	2515	2515	0
320	20250305	145200	13069125	2515	2515	2515	2515	0
321	20250305	145100	13069125	2515	2515	2515	2515	0
322	20250305	145000	13069125	2515	2515	2515	2515	0
323	20250305	144900	13069125	2515	2515	2515	2515	0
324	20250305	144800	13069125	2515	2515	2515	2515	0
325	20250305	144700	13069125	2515	2515	2515	2515	0
326	20250305	144600	13069125	2515	2515	2515	2515	0
327	20250305	144500	13069125	2515	2515	2515	2515	1
328	20250305	144400	13066610	2495	2495	2495	2495	0
329	20250305	144300	13066610	2495	2495	2495	2495	0
330	20250305	144200	13066610	2495	2495	2495	2495	0
331	20250305	144100	13066610	2495	2495	2495	2495	0
332	20250305	144000	13066610	2495	2495	2495	2495	0
333	20250305	143900	13066610	2495	2495	2495	2495	0
334	20250305	143800	13066610	2495	2495	2495	2495	0
335	20250305	143700	13066610	2495	2495	2495	2495	0
336	20250305	143600	13066610	2495	2495	2495	2495	0
337	20250305	143500	13066610	2495	2510	2510	2495	40
338	20250305	143400	12966680	2515	2515	2515	2515	0
339	20250305	143300	12966680	2515	2515	2515	2515	0
340	20250305	143200	12966680	2515	2515	2515	2515	0
341	20250305	143100	12966680	2515	2515	2515	2515	0
342	20250305	143000	12966680	2515	2515	2515	2515	0
343	20250305	142900	12966680	2515	2515	2515	2515	0
344	20250305	142800	12966680	2515	2515	2515	2515	0
345	20250305	142700	12966680	2515	2515	2515	2515	0
346	20250305	142600	12966680	2515	2515	2515	2515	0
347	20250305	142500	12966680	2515	2515	2515	2515	0
348	20250305	142400	12966680	2515	2515	2515	2515	1
349	20250305	142300	12964165	2515	2515	2515	2515	0
350	20250305	142200	12964165	2515	2515	2515	2515	0
351	20250305	142100	12964165	2515	2515	2515	2515	1
352	20250305	142000	12961650	2515	2515	2515	2515	0
353	20250305	141900	12961650	2515	2515	2515	2515	0
354	20250305	141800	12961650	2515	2515	2515	2515	0
355	20250305	141700	12961650	2515	2515	2515	2515	0
356	20250305	141600	12961650	2515	2515	2515	2515	0
357	20250305	141500	12961650	2515	2515	2515	2515	0
358	20250305	141400	12961650	2515	2515	2515	2515	0
359	20250305	141300	12961650	2515	2515	2515	2515	0
360	20250305	141200	12961650	2515	2515	2515	2515	0
361	20250305	141100	12961650	2515	2515	2515	2515	0
362	20250305	141000	12961650	2515	2515	2515	2515	1
363	20250305	140900	12959135	2500	2500	2500	2500	0
364	20250305	140800	12959135	2500	2500	2500	2500	0
365	20250305	140700	12959135	2500	2500	2500	2500	0
366	20250305	140600	12959135	2500	2500	2500	2500	0
367	20250305	140500	12959135	2500	2500	2500	2500	0
368	20250305	140400	12959135	2500	2500	2500	2500	0
369	20250305	140300	12959135	2500	2500	2500	2500	0
370	20250305	140200	12959135	2500	2500	2500	2500	0
371	20250305	140100	12959135	2500	2500	2500	2500	0
372	20250305	140000	12959135	2500	2500	2500	2500	13
373	20250305	135900	12926635	2500	2500	2500	2500	0
374	20250305	135800	12926635	2500	2500	2500	2500	0
375	20250305	135700	12926635	2500	2500	2500	2500	0
376	20250305	135600	12926635	2500	2500	2500	2500	0
377	20250305	135500	12926635	2500	2500	2500	2500	0
378	20250305	135400	12926635	2500	2500	2500	2500	0
379	20250305	135300	12926635	2500	2500	2500	2500	0
380	20250305	135200	12926635	2500	2500	2500	2500	0
381	20250305	135100	12926635	2500	2500	2500	2500	0
382	20250305	135000	12926635	2500	2500	2500	2500	0
383	20250305	134900	12926635	2500	2500	2500	2500	0
384	20250305	134800	12926635	2500	2500	2500	2500	0
385	20250305	134700	12926635	2500	2500	2500	2500	0
386	20250305	134600	12926635	2500	2500	2500	2500	0
387	20250305	134500	12926635	2500	2500	2500	2500	0
388	20250305	134400	12926635	2500	2500	2500	2500	0
389	20250305	134300	12926635	2500	2500	2500	2500	0
390	20250305	134200	12926635	2500	2500	2500	2500	0
391	20250305	134100	12926635	2500	2500	2500	2500	0
392	20250305	134000	12926635	2500	2500	2500	2500	0
393	20250305	133900	12926635	2500	2500	2500	2500	0
394	20250305	133800	12926635	2500	2500	2500	2500	0
395	20250305	133700	12926635	2500	2500	2500	2500	0
396	20250305	133600	12926635	2500	2500	2500	2500	0
397	20250305	133500	12926635	2500	2500	2500	2500	0
398	20250305	133400	12926635	2500	2500	2500	2500	0
399	20250305	133300	12926635	2500	2500	2500	2500	0
400	20250305	133200	12926635	2500	2505	2505	2500	909
401	20250305	133100	10653630	2515	2515	2515	2515	0
402	20250305	133000	10653630	2515	2515	2515	2515	0
403	20250305	132900	10653630	2515	2515	2515	2515	0
404	20250305	132800	10653630	2515	2515	2515	2515	0
405	20250305	132700	10653630	2515	2515	2515	2515	0
406	20250305	132600	10653630	2515	2515	2515	2515	0
407	20250305	132500	10653630	2515	2515	2515	2515	0
408	20250305	132400	10653630	2515	2515	2515	2515	0
409	20250305	132300	10653630	2515	2515	2515	2515	0
410	20250305	132200	10653630	2515	2515	2515	2515	0
411	20250305	132100	10653630	2515	2515	2515	2515	0
412	20250305	132000	10653630	2515	2515	2515	2515	0
413	20250305	131900	10653630	2515	2515	2515	2515	0
414	20250305	131800	10653630	2515	2515	2515	2515	0
415	20250305	131700	10653630	2515	2515	2515	2515	0
416	20250305	131600	10653630	2515	2515	2515	2515	0
417	20250305	131500	10653630	2515	2515	2515	2515	0
418	20250305	131400	10653630	2515	2515	2515	2515	0
419	20250305	131300	10653630	2515	2515	2515	2515	0
420	20250305	131200	10653630	2515	2515	2515	2515	0
421	20250305	131100	10653630	2515	2515	2515	2515	0
422	20250305	131000	10653630	2515	2515	2515	2515	0
423	20250305	130900	10653630	2515	2515	2515	2515	0
424	20250305	130800	10653630	2515	2515	2515	2515	0
425	20250305	130700	10653630	2515	2515	2515	2515	0
426	20250305	130600	10653630	2515	2515	2515	2515	0
427	20250305	130500	10653630	2515	2515	2515	2515	0
428	20250305	130400	10653630	2515	2515	2515	2515	0
429	20250305	130300	10653630	2515	2515	2515	2515	0
430	20250305	130200	10653630	2515	2515	2515	2515	0
431	20250305	130100	10653630	2515	2515	2515	2515	0
432	20250305	130000	10653630	2515	2515	2515	2515	0
433	20250305	125900	10653630	2515	2515	2515	2515	0
434	20250305	125800	10653630	2515	2515	2515	2515	790
435	20250305	125700	8666780	2515	2515	2515	2515	0
436	20250305	125600	8666780	2515	2515	2515	2515	0
437	20250305	125500	8666780	2515	2525	2525	2515	800
438	20250305	125400	6654695	2525	2525	2525	2525	0
439	20250305	125300	6654695	2525	2530	2530	2525	10
440	20250305	125200	6629400	2525	2525	2525	2525	0
441	20250305	125100	6629400	2525	2525	2525	2525	0
442	20250305	125000	6629400	2525	2525	2525	2525	0
443	20250305	124900	6629400	2525	2525	2525	2525	1
444	20250305	124800	6626875	2525	2525	2525	2525	10
445	20250305	124700	6601625	2525	2525	2525	2525	0
446	20250305	124600	6601625	2525	2525	2525	2525	0
447	20250305	124500	6601625	2525	2525	2525	2525	0
448	20250305	124400	6601625	2525	2525	2525	2525	0
449	20250305	124300	6601625	2525	2525	2525	2525	0
450	20250305	124200	6601625	2525	2525	2525	2525	3
451	20250305	124100	6594050	2520	2520	2520	2520	0
452	20250305	124000	6594050	2520	2520	2520	2520	0
453	20250305	123900	6594050	2520	2520	2520	2520	0
454	20250305	123800	6594050	2520	2520	2520	2520	0
455	20250305	123700	6594050	2520	2520	2520	2520	0
456	20250305	123600	6594050	2520	2520	2520	2520	0
457	20250305	123500	6594050	2520	2520	2520	2520	9
458	20250305	123400	6571370	2515	2515	2515	2515	0
459	20250305	123300	6571370	2515	2515	2515	2515	14
460	20250305	123200	6536160	2510	2510	2510	2510	47
461	20250305	123100	6418190	2505	2505	2505	2505	0
462	20250305	123000	6418190	2505	2505	2505	2505	0
463	20250305	122900	6418190	2505	2505	2505	2505	0
464	20250305	122800	6418190	2505	2505	2505	2505	1
465	20250305	122700	6415685	2495	2495	2495	2495	1
466	20250305	122600	6413190	2495	2495	2495	2495	0
467	20250305	122500	6413190	2495	2495	2495	2495	0
468	20250305	122400	6413190	2495	2495	2495	2495	0
469	20250305	122300	6413190	2495	2495	2495	2495	0
470	20250305	122200	6413190	2495	2495	2495	2495	0
471	20250305	122100	6413190	2495	2495	2495	2495	0
472	20250305	122000	6413190	2495	2495	2495	2495	1
473	20250305	121900	6410695	2495	2495	2495	2495	0
474	20250305	121800	6410695	2495	2495	2495	2495	0
475	20250305	121700	6410695	2495	2495	2495	2495	0
476	20250305	121600	6410695	2495	2495	2495	2495	0
477	20250305	121500	6410695	2495	2495	2495	2495	0
478	20250305	121400	6410695	2495	2495	2495	2495	0
479	20250305	121300	6410695	2495	2495	2495	2495	0
480	20250305	121200	6410695	2495	2495	2495	2495	0
481	20250305	121100	6410695	2495	2495	2495	2495	0
482	20250305	121000	6410695	2495	2495	2495	2495	0
483	20250305	120900	6410695	2495	2495	2495	2495	0
484	20250305	120800	6410695	2495	2495	2495	2495	0
485	20250305	120700	6410695	2495	2495	2495	2495	0
486	20250305	120600	6410695	2495	2495	2495	2495	0
487	20250305	120500	6410695	2495	2495	2495	2495	316
488	20250305	120400	5622275	2495	2495	2495	2495	0
489	20250305	120300	5622275	2495	2495	2495	2495	0
490	20250305	120200	5622275	2495	2495	2495	2495	0
491	20250305	120100	5622275	2495	2495	2495	2495	0
492	20250305	120000	5622275	2495	2495	2495	2495	0
493	20250305	115900	5622275	2495	2495	2495	2495	0
494	20250305	115800	5622275	2495	2495	2495	2495	0
495	20250305	115700	5622275	2495	2495	2495	2495	0
496	20250305	115600	5622275	2495	2495	2495	2495	0
497	20250305	115500	5622275	2495	2495	2495	2495	0
498	20250305	115400	5622275	2495	2495	2495	2495	0
499	20250305	115300	5622275	2495	2495	2495	2495	0
500	20250305	115200	5622275	2495	2495	2495	2495	0
501	20250305	115100	5622275	2495	2495	2495	2495	0
502	20250305	115000	5622275	2495	2495	2495	2495	0
503	20250305	114900	5622275	2495	2495	2495	2495	0
504	20250305	114800	5622275	2495	2495	2495	2495	0
505	20250305	114700	5622275	2495	2495	2495	2495	0
506	20250305	114600	5622275	2495	2495	2495	2495	0
507	20250305	114500	5622275	2495	2495	2505	2495	129
508	20250305	114400	5299150	2490	2490	2490	2490	0
509	20250305	114300	5299150	2490	2490	2490	2490	0
510	20250305	114200	5299150	2490	2490	2490	2490	0
511	20250305	114100	5299150	2490	2490	2490	2490	0
512	20250305	114000	5299150	2490	2490	2490	2490	0
513	20250305	113900	5299150	2490	2490	2490	2490	0
514	20250305	113800	5299150	2490	2490	2490	2490	0
515	20250305	113700	5299150	2490	2490	2490	2490	0
516	20250305	113600	5299150	2490	2490	2490	2490	0
517	20250305	113500	5299150	2490	2490	2490	2490	0
518	20250305	113400	5299150	2490	2490	2490	2490	0
519	20250305	113300	5299150	2490	2490	2490	2490	0
520	20250305	113200	5299150	2490	2490	2490	2490	0
521	20250305	113100	5299150	2490	2490	2490	2490	0
522	20250305	113000	5299150	2490	2490	2490	2490	0
523	20250305	112900	5299150	2490	2490	2490	2490	0
524	20250305	112800	5299150	2490	2490	2490	2490	0
525	20250305	112700	5299150	2490	2490	2490	2490	0
526	20250305	112600	5299150	2490	2490	2490	2490	0
527	20250305	112500	5299150	2490	2490	2490	2490	0
528	20250305	112400	5299150	2490	2490	2490	2490	0
529	20250305	112300	5299150	2490	2490	2490	2490	0
530	20250305	112200	5299150	2490	2490	2490	2490	0
531	20250305	112100	5299150	2490	2500	2500	2490	5
532	20250305	112000	5286690	2495	2495	2495	2495	3
533	20250305	111900	5279205	2490	2490	2490	2490	0
534	20250305	111800	5279205	2490	2490	2490	2490	0
535	20250305	111700	5279205	2490	2490	2490	2490	81
536	20250305	111600	5077515	2495	2495	2495	2495	0
537	20250305	111500	5077515	2495	2495	2495	2495	0
538	20250305	111400	5077515	2495	2495	2495	2495	0
539	20250305	111300	5077515	2495	2495	2495	2495	0
540	20250305	111200	5077515	2495	2495	2495	2495	0
541	20250305	111100	5077515	2495	2495	2495	2495	0
542	20250305	111000	5077515	2495	2495	2495	2495	0
543	20250305	110900	5077515	2495	2495	2495	2495	0
544	20250305	110800	5077515	2495	2495	2495	2495	0
545	20250305	110700	5077515	2495	2495	2495	2495	0
546	20250305	110600	5077515	2495	2495	2495	2495	0
547	20250305	110500	5077515	2495	2495	2495	2495	0
548	20250305	110400	5077515	2495	2495	2495	2495	0
549	20250305	110300	5077515	2495	2495	2495	2495	0
550	20250305	110200	5077515	2495	2495	2495	2495	0
551	20250305	110100	5077515	2495	2495	2495	2495	0
552	20250305	110000	5077515	2495	2495	2495	2495	0
553	20250305	105900	5077515	2495	2495	2495	2495	0
554	20250305	105800	5077515	2495	2495	2495	2495	0
555	20250305	105700	5077515	2495	2495	2495	2495	0
556	20250305	105600	5077515	2495	2495	2495	2495	0
557	20250305	105500	5077515	2495	2495	2495	2495	0
558	20250305	105400	5077515	2495	2495	2495	2495	0
559	20250305	105300	5077515	2495	2495	2495	2495	0
560	20250305	105200	5077515	2495	2495	2495	2495	0
561	20250305	105100	5077515	2495	2495	2495	2495	212
562	20250305	105000	4548575	2495	2495	2495	2495	0
563	20250305	104900	4548575	2495	2495	2495	2495	0
564	20250305	104800	4548575	2495	2495	2495	2495	0
565	20250305	104700	4548575	2495	2495	2495	2495	0
566	20250305	104600	4548575	2495	2495	2495	2495	0
567	20250305	104500	4548575	2495	2495	2495	2495	0
568	20250305	104400	4548575	2495	2495	2495	2495	0
569	20250305	104300	4548575	2495	2495	2495	2495	0
570	20250305	104200	4548575	2495	2495	2495	2495	0
571	20250305	104100	4548575	2495	2495	2495	2495	0
572	20250305	104000	4548575	2495	2495	2495	2495	0
573	20250305	103900	4548575	2495	2495	2495	2495	0
574	20250305	103800	4548575	2495	2495	2495	2495	1
575	20250305	103700	4546080	2495	2495	2495	2495	0
576	20250305	103600	4546080	2495	2495	2495	2495	118
577	20250305	103500	4251670	2500	2500	2500	2500	0
578	20250305	103400	4251670	2500	2500	2500	2500	48
579	20250305	103300	4131670	2500	2500	2500	2500	0
580	20250305	103200	4131670	2500	2500	2500	2500	122
581	20250305	103100	3826670	2505	2505	2505	2505	0
582	20250305	103000	3826670	2505	2505	2505	2505	0
583	20250305	102900	3826670	2505	2505	2505	2505	0
584	20250305	102800	3826670	2505	2505	2505	2505	0
585	20250305	102700	3826670	2505	2505	2505	2505	0
586	20250305	102600	3826670	2505	2505	2505	2505	0
587	20250305	102500	3826670	2505	2505	2505	2505	0
588	20250305	102400	3826670	2505	2505	2505	2505	0
589	20250305	102300	3826670	2505	2505	2505	2505	0
590	20250305	102200	3826670	2505	2505	2505	2505	0
591	20250305	102100	3826670	2505	2505	2505	2505	2
592	20250305	102000	3821660	2505	2505	2505	2505	0
593	20250305	101900	3821660	2505	2505	2505	2505	0
594	20250305	101800	3821660	2505	2505	2505	2505	0
595	20250305	101700	3821660	2505	2505	2505	2505	0
596	20250305	101600	3821660	2505	2505	2505	2505	0
597	20250305	101500	3821660	2505	2505	2505	2505	0
598	20250305	101400	3821660	2505	2505	2505	2505	0
599	20250305	101300	3821660	2505	2505	2505	2505	0
600	20250305	101200	3821660	2505	2505	2505	2505	0
601	20250305	101100	3821660	2505	2505	2505	2505	0
602	20250305	101000	3821660	2505	2505	2505	2505	0
603	20250305	100900	3821660	2505	2505	2505	2505	0
604	20250305	100800	3821660	2505	2505	2505	2505	0
605	20250305	100700	3821660	2505	2505	2505	2505	0
606	20250305	100600	3821660	2505	2505	2505	2505	45
607	20250305	100500	3708935	2505	2505	2505	2505	0
608	20250305	100400	3708935	2505	2505	2505	2505	0
609	20250305	100300	3708935	2505	2505	2505	2505	0
610	20250305	100200	3708935	2505	2505	2505	2505	0
611	20250305	100100	3708935	2505	2505	2505	2505	0
612	20250305	100000	3708935	2505	2505	2505	2505	0
613	20250305	095900	3708935	2505	2505	2505	2505	0
614	20250305	095800	3708935	2505	2505	2505	2505	0
615	20250305	095700	3708935	2505	2505	2505	2505	0
616	20250305	095600	3708935	2505	2505	2505	2505	0
617	20250305	095500	3708935	2505	2505	2505	2505	0
618	20250305	095400	3708935	2505	2505	2505	2505	0
619	20250305	095300	3708935	2505	2505	2505	2505	0
620	20250305	095200	3708935	2505	2505	2505	2505	0
621	20250305	095100	3708935	2505	2505	2505	2505	11
622	20250305	095000	3681380	2505	2505	2505	2505	0
623	20250305	094900	3681380	2505	2505	2505	2505	0
624	20250305	094800	3681380	2505	2505	2505	2505	0
625	20250305	094700	3681380	2505	2505	2505	2505	0
626	20250305	094600	3681380	2505	2505	2505	2505	0
627	20250305	094500	3681380	2505	2505	2505	2505	1
628	20250305	094400	3678875	2505	2505	2505	2505	0
629	20250305	094300	3678875	2505	2505	2505	2505	0
630	20250305	094200	3678875	2505	2505	2505	2505	0
631	20250305	094100	3678875	2505	2505	2505	2505	0
632	20250305	094000	3678875	2505	2505	2505	2505	0
633	20250305	093900	3678875	2505	2505	2505	2505	0
634	20250305	093800	3678875	2505	2505	2505	2505	1
635	20250305	093700	3676370	2505	2505	2505	2505	0
636	20250305	093600	3676370	2505	2505	2505	2500	15
637	20250305	093500	3638820	2505	2505	2505	2505	1
638	20250305	093400	3636315	2505	2505	2505	2505	5
639	20250305	093300	3623790	2500	2500	2500	2500	0
640	20250305	093200	3623790	2500	2495	2500	2495	6
641	20250305	093100	3608795	2485	2485	2485	2485	1
642	20250305	093000	3606310	2500	2485	2500	2485	2
643	20250305	092900	3601325	2480	2480	2480	2480	0
644	20250305	092800	3601325	2480	2480	2480	2480	0
645	20250305	092700	3601325	2480	2480	2480	2480	173
646	20250305	092600	3172285	2480	2480	2480	2480	0
647	20250305	092500	3172285	2480	2480	2480	2480	0
648	20250305	092400	3172285	2480	2480	2480	2480	0
649	20250305	092300	3172285	2480	2480	2480	2480	0
650	20250305	092200	3172285	2480	2480	2480	2480	0
651	20250305	092100	3172285	2480	2480	2480	2480	0
652	20250305	092000	3172285	2480	2480	2480	2480	0
653	20250305	091900	3172285	2480	2480	2480	2480	21
654	20250305	091800	3120205	2460	2475	2480	2460	71
655	20250305	091700	2944505	2475	2475	2475	2475	106
656	20250305	091600	2682155	2475	2475	2475	2475	24
657	20250305	091500	2622755	2475	2475	2475	2475	0
658	20250305	091400	2622755	2475	2475	2475	2475	0
659	20250305	091300	2622755	2475	2475	2475	2475	1
660	20250305	091200	2620280	2480	2480	2480	2480	0
661	20250305	091100	2620280	2480	2480	2480	2480	0
662	20250305	091000	2620280	2480	2480	2480	2480	37
663	20250305	090900	2528520	2480	2480	2480	2480	0
664	20250305	090800	2528520	2480	2480	2480	2480	0
665	20250305	090700	2528520	2480	2480	2480	2480	100
666	20250305	090600	2280520	2480	2480	2480	2480	0
667	20250305	090500	2280520	2480	2480	2480	2480	0
668	20250305	090400	2280520	2480	2480	2480	2480	100
669	20250305	090300	2032520	2480	2480	2480	2480	0
670	20250305	090200	2032520	2480	2470	2480	2470	55
671	20250305	090100	1896300	2450	2450	2450	2450	0
672	20250305	090000	1896300	2450	2450	2450	2450	774