KissMeData/253610/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	210100	1629300	1580	1579	1580	1579	150
3	20250307	210000	1629300	1580	1580	1580	1580	0
4	20250307	205900	1629300	1580	1580	1580	1580	0
5	20250307	205800	1629300	1580	1580	1580	1580	0
6	20250307	205700	1629300	1580	1580	1580	1580	0
7	20250307	205600	1629300	1580	1580	1580	1580	0
8	20250307	205500	1629300	1580	1580	1580	1580	0
9	20250307	205400	1629300	1580	1580	1580	1580	0
10	20250307	205300	1629300	1580	1580	1580	1580	0
11	20250307	205200	1629300	1580	1580	1580	1580	0
12	20250307	205100	1629300	1580	1580	1580	1580	0
13	20250307	205000	1629300	1580	1580	1580	1580	0
14	20250307	204900	1629300	1580	1580	1580	1580	0
15	20250307	204800	1629300	1580	1580	1580	1580	0
16	20250307	204700	1629300	1580	1580	1580	1580	0
17	20250307	204600	1629300	1580	1580	1580	1580	0
18	20250307	204500	1629300	1580	1580	1580	1580	0
19	20250307	204400	1629300	1580	1580	1580	1580	0
20	20250307	204300	1629300	1580	1580	1580	1580	0
21	20250307	204200	1629300	1580	1580	1580	1580	0
22	20250307	204100	1629300	1580	1580	1580	1580	0
23	20250307	204000	1629300	1580	1580	1580	1580	0
24	20250307	203900	1629300	1580	1580	1580	1580	0
25	20250307	203800	1629300	1580	1580	1580	1580	0
26	20250307	203700	1629300	1580	1580	1580	1580	0
27	20250307	203600	1629300	1580	1580	1580	1580	0
28	20250307	203500	1629300	1580	1580	1580	1580	0
29	20250307	203400	1629300	1580	1580	1580	1580	0
30	20250307	203300	1629300	1580	1580	1580	1580	0
31	20250307	203200	1629300	1580	1580	1580	1580	0
32	20250307	203100	1629300	1580	1579	1580	1579	150
33	20250307	203000	1629300	1580	1580	1580	1580	0
34	20250307	202900	1629300	1580	1580	1580	1580	0
35	20250307	202800	1629300	1580	1580	1580	1580	0
36	20250307	202700	1629300	1580	1580	1580	1580	0
37	20250307	202600	1629300	1580	1580	1580	1580	0
38	20250307	202500	1629300	1580	1580	1580	1580	0
39	20250307	202400	1629300	1580	1580	1580	1580	0
40	20250307	202300	1629300	1580	1580	1580	1580	0
41	20250307	202200	1629300	1580	1580	1580	1580	0
42	20250307	202100	1629300	1580	1580	1580	1580	0
43	20250307	202000	1629300	1580	1580	1580	1580	0
44	20250307	201900	1629300	1580	1580	1580	1580	0
45	20250307	201800	1629300	1580	1580	1580	1580	0
46	20250307	201700	1629300	1580	1580	1580	1580	0
47	20250307	201600	1629300	1580	1580	1580	1580	0
48	20250307	201500	1629300	1580	1580	1580	1580	0
49	20250307	201400	1629300	1580	1580	1580	1580	0
50	20250307	201300	1629300	1580	1580	1580	1580	0
51	20250307	201200	1629300	1580	1580	1580	1580	0
52	20250307	201100	1629300	1580	1580	1580	1580	0
53	20250307	201000	1629300	1580	1580	1580	1580	0
54	20250307	200900	1629300	1580	1580	1580	1580	0
55	20250307	200800	1629300	1580	1580	1580	1580	0
56	20250307	200700	1629300	1580	1580	1580	1580	0
57	20250307	200600	1629300	1580	1580	1580	1580	0
58	20250307	200500	1629300	1580	1580	1580	1580	0
59	20250307	200400	1629300	1580	1580	1580	1580	0
60	20250307	200300	1629300	1580	1580	1580	1580	0
61	20250307	200200	1629300	1580	1580	1580	1580	0
62	20250307	200100	1629300	1580	1579	1580	1579	150
63	20250307	200000	1629300	1580	1580	1580	1580	0
64	20250307	195900	1629300	1580	1580	1580	1580	0
65	20250307	195800	1629300	1580	1580	1580	1580	0
66	20250307	195700	1629300	1580	1580	1580	1580	0
67	20250307	195600	1629300	1580	1580	1580	1580	0
68	20250307	195500	1629300	1580	1580	1580	1580	0
69	20250307	195400	1629300	1580	1580	1580	1580	0
70	20250307	195300	1629300	1580	1580	1580	1580	0
71	20250307	195200	1629300	1580	1580	1580	1580	0
72	20250307	195100	1629300	1580	1580	1580	1580	0
73	20250307	195000	1629300	1580	1580	1580	1580	0
74	20250307	194900	1629300	1580	1580	1580	1580	0
75	20250307	194800	1629300	1580	1580	1580	1580	0
76	20250307	194700	1629300	1580	1580	1580	1580	0
77	20250307	194600	1629300	1580	1580	1580	1580	0
78	20250307	194500	1629300	1580	1580	1580	1580	0
79	20250307	194400	1629300	1580	1580	1580	1580	0
80	20250307	194300	1629300	1580	1580	1580	1580	0
81	20250307	194200	1629300	1580	1580	1580	1580	0
82	20250307	194100	1629300	1580	1580	1580	1580	0
83	20250307	194000	1629300	1580	1580	1580	1580	0
84	20250307	193900	1629300	1580	1580	1580	1580	0
85	20250307	193800	1629300	1580	1580	1580	1580	0
86	20250307	193700	1629300	1580	1580	1580	1580	0
87	20250307	193600	1629300	1580	1580	1580	1580	0
88	20250307	193500	1629300	1580	1580	1580	1580	0
89	20250307	193400	1629300	1580	1580	1580	1580	0
90	20250307	193300	1629300	1580	1580	1580	1580	0
91	20250307	193200	1629300	1580	1580	1580	1580	0
92	20250307	193100	1629300	1580	1579	1580	1579	150
93	20250307	193000	1629300	1580	1580	1580	1580	0
94	20250307	192900	1629300	1580	1580	1580	1580	0
95	20250307	192800	1629300	1580	1580	1580	1580	0
96	20250307	192700	1629300	1580	1580	1580	1580	0
97	20250307	192600	1629300	1580	1580	1580	1580	0
98	20250307	192500	1629300	1580	1580	1580	1580	0
99	20250307	192400	1629300	1580	1580	1580	1580	0
100	20250307	192300	1629300	1580	1580	1580	1580	0
101	20250307	192200	1629300	1580	1580	1580	1580	0
102	20250307	192100	1629300	1580	1580	1580	1580	0
103	20250307	192000	1629300	1580	1580	1580	1580	0
104	20250307	191900	1629300	1580	1580	1580	1580	0
105	20250307	191800	1629300	1580	1580	1580	1580	0
106	20250307	191700	1629300	1580	1580	1580	1580	0
107	20250307	191600	1629300	1580	1580	1580	1580	0
108	20250307	191500	1629300	1580	1580	1580	1580	0
109	20250307	191400	1629300	1580	1580	1580	1580	0
110	20250307	191300	1629300	1580	1580	1580	1580	0
111	20250307	191200	1629300	1580	1580	1580	1580	0
112	20250307	191100	1629300	1580	1580	1580	1580	0
113	20250307	191000	1629300	1580	1580	1580	1580	0
114	20250307	190900	1629300	1580	1580	1580	1580	0
115	20250307	190800	1629300	1580	1580	1580	1580	0
116	20250307	190700	1629300	1580	1580	1580	1580	0
117	20250307	190600	1629300	1580	1580	1580	1580	0
118	20250307	190500	1629300	1580	1580	1580	1580	0
119	20250307	190400	1629300	1580	1580	1580	1580	0
120	20250307	190300	1629300	1580	1580	1580	1580	0
121	20250307	190200	1629300	1580	1580	1580	1580	0
122	20250307	190100	1629300	1580	1579	1580	1579	150
123	20250307	190000	1629300	1580	1580	1580	1580	0
124	20250307	185900	1629300	1580	1580	1580	1580	0
125	20250307	185800	1629300	1580	1580	1580	1580	0
126	20250307	185700	1629300	1580	1580	1580	1580	0
127	20250307	185600	1629300	1580	1580	1580	1580	0
128	20250307	185500	1629300	1580	1580	1580	1580	0
129	20250307	185400	1629300	1580	1580	1580	1580	0
130	20250307	185300	1629300	1580	1580	1580	1580	0
131	20250307	185200	1629300	1580	1580	1580	1580	0
132	20250307	185100	1629300	1580	1580	1580	1580	0
133	20250307	185000	1629300	1580	1580	1580	1580	0
134	20250307	184900	1629300	1580	1580	1580	1580	0
135	20250307	184800	1629300	1580	1580	1580	1580	0
136	20250307	184700	1629300	1580	1580	1580	1580	0
137	20250307	184600	1629300	1580	1580	1580	1580	0
138	20250307	184500	1629300	1580	1580	1580	1580	0
139	20250307	184400	1629300	1580	1580	1580	1580	0
140	20250307	184300	1629300	1580	1580	1580	1580	0
141	20250307	184200	1629300	1580	1580	1580	1580	0
142	20250307	184100	1629300	1580	1580	1580	1580	0
143	20250307	184000	1629300	1580	1580	1580	1580	0
144	20250307	183900	1629300	1580	1580	1580	1580	0
145	20250307	183800	1629300	1580	1580	1580	1580	0
146	20250307	183700	1629300	1580	1580	1580	1580	0
147	20250307	183600	1629300	1580	1580	1580	1580	0
148	20250307	183500	1629300	1580	1580	1580	1580	0
149	20250307	183400	1629300	1580	1580	1580	1580	0
150	20250307	183300	1629300	1580	1580	1580	1580	0
151	20250307	183200	1629300	1580	1580	1580	1580	0
152	20250307	183100	1629300	1580	1579	1580	1579	150
153	20250307	183000	1629300	1580	1580	1580	1580	0
154	20250307	182900	1629300	1580	1580	1580	1580	0
155	20250307	182800	1629300	1580	1580	1580	1580	0
156	20250307	182700	1629300	1580	1580	1580	1580	0
157	20250307	182600	1629300	1580	1580	1580	1580	0
158	20250307	182500	1629300	1580	1580	1580	1580	0
159	20250307	182400	1629300	1580	1580	1580	1580	0
160	20250307	182300	1629300	1580	1580	1580	1580	0
161	20250307	182200	1629300	1580	1580	1580	1580	0
162	20250307	182100	1629300	1580	1580	1580	1580	0
163	20250307	182000	1629300	1580	1580	1580	1580	0
164	20250307	181900	1629300	1580	1580	1580	1580	0
165	20250307	181800	1629300	1580	1580	1580	1580	0
166	20250307	181700	1629300	1580	1580	1580	1580	0
167	20250307	181600	1629300	1580	1580	1580	1580	0
168	20250307	181500	1629300	1580	1580	1580	1580	0
169	20250307	181400	1629300	1580	1580	1580	1580	0
170	20250307	181300	1629300	1580	1580	1580	1580	0
171	20250307	181200	1629300	1580	1580	1580	1580	0
172	20250307	181100	1629300	1580	1580	1580	1580	0
173	20250307	181000	1629300	1580	1580	1580	1580	0
174	20250307	180900	1629300	1580	1580	1580	1580	0
175	20250307	180800	1629300	1580	1580	1580	1580	0
176	20250307	180700	1629300	1580	1580	1580	1580	0
177	20250307	180600	1629300	1580	1580	1580	1580	0
178	20250307	180500	1629300	1580	1580	1580	1580	0
179	20250307	180400	1629300	1580	1580	1580	1580	0
180	20250307	180300	1629300	1580	1580	1580	1580	0
181	20250307	180200	1629300	1580	1580	1580	1580	0
182	20250307	180100	1629300	1580	1579	1580	1579	150
183	20250307	180000	1629300	1580	1580	1580	1580	0
184	20250307	175900	1629300	1580	1580	1580	1580	0
185	20250307	175800	1629300	1580	1580	1580	1580	0
186	20250307	175700	1629300	1580	1580	1580	1580	0
187	20250307	175600	1629300	1580	1580	1580	1580	0
188	20250307	175500	1629300	1580	1580	1580	1580	0
189	20250307	175400	1629300	1580	1580	1580	1580	0
190	20250307	175300	1629300	1580	1580	1580	1580	0
191	20250307	175200	1629300	1580	1580	1580	1580	0
192	20250307	175100	1629300	1580	1580	1580	1580	0
193	20250307	175000	1629300	1580	1580	1580	1580	0
194	20250307	174900	1629300	1580	1580	1580	1580	0
195	20250307	174800	1629300	1580	1580	1580	1580	0
196	20250307	174700	1629300	1580	1580	1580	1580	0
197	20250307	174600	1629300	1580	1580	1580	1580	0
198	20250307	174500	1629300	1580	1580	1580	1580	0
199	20250307	174400	1629300	1580	1580	1580	1580	0
200	20250307	174300	1629300	1580	1580	1580	1580	0
201	20250307	174200	1629300	1580	1580	1580	1580	0
202	20250307	174100	1629300	1580	1580	1580	1580	0
203	20250307	174000	1629300	1580	1580	1580	1580	0
204	20250307	173900	1629300	1580	1580	1580	1580	0
205	20250307	173800	1629300	1580	1580	1580	1580	0
206	20250307	173700	1629300	1580	1580	1580	1580	0
207	20250307	173600	1629300	1580	1580	1580	1580	0
208	20250307	173500	1629300	1580	1580	1580	1580	0
209	20250307	173400	1629300	1580	1580	1580	1580	0
210	20250307	173300	1629300	1580	1580	1580	1580	0
211	20250307	173200	1629300	1580	1580	1580	1580	0
212	20250307	173100	1629300	1580	1579	1580	1579	150
213	20250307	173000	1629300	1580	1580	1580	1580	0
214	20250307	172900	1629300	1580	1580	1580	1580	0
215	20250307	172800	1629300	1580	1580	1580	1580	0
216	20250307	172700	1629300	1580	1580	1580	1580	0
217	20250307	172600	1629300	1580	1580	1580	1580	0
218	20250307	172500	1629300	1580	1580	1580	1580	0
219	20250307	172400	1629300	1580	1580	1580	1580	0
220	20250307	172300	1629300	1580	1580	1580	1580	0
221	20250307	172200	1629300	1580	1580	1580	1580	0
222	20250307	172100	1629300	1580	1580	1580	1580	0
223	20250307	172000	1629300	1580	1580	1580	1580	0
224	20250307	171900	1629300	1580	1580	1580	1580	0
225	20250307	171800	1629300	1580	1580	1580	1580	0
226	20250307	171700	1629300	1580	1580	1580	1580	0
227	20250307	171600	1629300	1580	1580	1580	1580	0
228	20250307	171500	1629300	1580	1580	1580	1580	0
229	20250307	171400	1629300	1580	1580	1580	1580	0
230	20250307	171300	1629300	1580	1580	1580	1580	0
231	20250307	171200	1629300	1580	1580	1580	1580	0
232	20250307	171100	1629300	1580	1580	1580	1580	0
233	20250307	171000	1629300	1580	1580	1580	1580	0
234	20250307	170900	1629300	1580	1580	1580	1580	0
235	20250307	170800	1629300	1580	1580	1580	1580	0
236	20250307	170700	1629300	1580	1580	1580	1580	0
237	20250307	170600	1629300	1580	1580	1580	1580	0
238	20250307	170500	1629300	1580	1580	1580	1580	0
239	20250307	170400	1629300	1580	1580	1580	1580	0
240	20250307	170300	1629300	1580	1580	1580	1580	0
241	20250307	170200	1629300	1580	1580	1580	1580	0
242	20250307	170100	1629300	1580	1579	1580	1579	150
243	20250307	170000	1629300	1580	1580	1580	1580	0
244	20250307	165900	1629300	1580	1580	1580	1580	0
245	20250307	165800	1629300	1580	1580	1580	1580	0
246	20250307	165700	1629300	1580	1580	1580	1580	0
247	20250307	165600	1629300	1580	1580	1580	1580	0
248	20250307	165500	1629300	1580	1580	1580	1580	0
249	20250307	165400	1629300	1580	1580	1580	1580	0
250	20250307	165300	1629300	1580	1580	1580	1580	0
251	20250307	165200	1629300	1580	1580	1580	1580	0
252	20250307	165100	1629300	1580	1580	1580	1580	0
253	20250307	165000	1629300	1580	1580	1580	1580	0
254	20250307	164900	1629300	1580	1580	1580	1580	0
255	20250307	164800	1629300	1580	1580	1580	1580	0
256	20250307	164700	1629300	1580	1580	1580	1580	0
257	20250307	164600	1629300	1580	1580	1580	1580	0
258	20250307	164500	1629300	1580	1580	1580	1580	0
259	20250307	164400	1629300	1580	1580	1580	1580	0
260	20250307	164300	1629300	1580	1580	1580	1580	0
261	20250307	164200	1629300	1580	1580	1580	1580	0
262	20250307	164100	1629300	1580	1580	1580	1580	0
263	20250307	164000	1629300	1580	1580	1580	1580	0
264	20250307	163900	1629300	1580	1580	1580	1580	0
265	20250307	163800	1629300	1580	1580	1580	1580	0
266	20250307	163700	1629300	1580	1580	1580	1580	0
267	20250307	163600	1629300	1580	1580	1580	1580	0
268	20250307	163500	1629300	1580	1580	1580	1580	0
269	20250307	163400	1629300	1580	1580	1580	1580	0
270	20250307	163300	1629300	1580	1580	1580	1580	0
271	20250307	163200	1629300	1580	1580	1580	1580	0
272	20250307	163100	1629300	1580	1579	1580	1579	150
273	20250307	163000	1629300	1580	1580	1580	1580	0
274	20250307	162900	1629300	1580	1580	1580	1580	0
275	20250307	162800	1629300	1580	1580	1580	1580	0
276	20250307	162700	1629300	1580	1580	1580	1580	0
277	20250307	162600	1629300	1580	1580	1580	1580	0
278	20250307	162500	1629300	1580	1580	1580	1580	0
279	20250307	162400	1629300	1580	1580	1580	1580	0
280	20250307	162300	1629300	1580	1580	1580	1580	0
281	20250307	162200	1629300	1580	1580	1580	1580	0
282	20250307	162100	1629300	1580	1580	1580	1580	0
283	20250307	162000	1629300	1580	1580	1580	1580	0
284	20250307	161900	1629300	1580	1580	1580	1580	0
285	20250307	161800	1629300	1580	1580	1580	1580	0
286	20250307	161700	1629300	1580	1580	1580	1580	0
287	20250307	161600	1629300	1580	1580	1580	1580	0
288	20250307	161500	1629300	1580	1580	1580	1580	0
289	20250307	161400	1629300	1580	1580	1580	1580	0
290	20250307	161300	1629300	1580	1580	1580	1580	0
291	20250307	161200	1629300	1580	1580	1580	1580	0
292	20250307	161100	1629300	1580	1580	1580	1580	0
293	20250307	161000	1629300	1580	1580	1580	1580	0
294	20250307	160900	1629300	1580	1580	1580	1580	0
295	20250307	160800	1629300	1580	1580	1580	1580	0
296	20250307	160700	1629300	1580	1580	1580	1580	0
297	20250307	160600	1629300	1580	1580	1580	1580	0
298	20250307	160500	1629300	1580	1580	1580	1580	0
299	20250307	160400	1629300	1580	1580	1580	1580	0
300	20250307	160300	1629300	1580	1580	1580	1580	0
301	20250307	160200	1629300	1580	1580	1580	1580	0
302	20250307	160100	1629300	1580	1579	1580	1579	150
303	20250307	160000	1629300	1580	1580	1580	1580	0
304	20250307	155900	1629300	1580	1580	1580	1580	0
305	20250307	155800	1629300	1580	1580	1580	1580	0
306	20250307	155700	1629300	1580	1580	1580	1580	0
307	20250307	155600	1629300	1580	1580	1580	1580	0
308	20250307	155500	1629300	1580	1580	1580	1580	0
309	20250307	155400	1629300	1580	1580	1580	1580	0
310	20250307	155300	1629300	1580	1580	1580	1580	0
311	20250307	155200	1629300	1580	1580	1580	1580	0
312	20250307	155100	1629300	1580	1580	1580	1580	0
313	20250307	155000	1629300	1580	1580	1580	1580	0
314	20250307	154900	1629300	1580	1580	1580	1580	0
315	20250307	154800	1629300	1580	1580	1580	1580	0
316	20250307	154700	1629300	1580	1580	1580	1580	0
317	20250307	154600	1629300	1580	1580	1580	1580	0
318	20250307	154500	1629300	1580	1580	1580	1580	0
319	20250307	154400	1629300	1580	1580	1580	1580	0
320	20250307	154300	1629300	1580	1580	1580	1580	0
321	20250307	154200	1629300	1580	1580	1580	1580	0
322	20250307	154100	1629300	1580	1580	1580	1580	0
323	20250307	154000	1629300	1580	1580	1580	1580	0
324	20250307	153900	1629300	1580	1580	1580	1580	0
325	20250307	153800	1629300	1580	1580	1580	1580	0
326	20250307	153700	1629300	1580	1580	1580	1580	0
327	20250307	153600	1629300	1580	1580	1580	1580	0
328	20250307	153500	1629300	1580	1580	1580	1580	0
329	20250307	153400	1629300	1580	1580	1580	1580	0
330	20250307	153300	1629300	1580	1580	1580	1580	0
331	20250307	153200	1629300	1580	1580	1580	1580	0
332	20250307	153100	1629300	1580	1579	1580	1579	150
333	20250307	153000	1629300	1580	1580	1580	1580	0
334	20250307	152900	1629300	1580	1580	1580	1580	0
335	20250307	152800	1629300	1580	1580	1580	1580	0
336	20250307	152700	1629300	1580	1580	1580	1580	0
337	20250307	152600	1629300	1580	1580	1580	1580	0
338	20250307	152500	1629300	1580	1580	1580	1580	0
339	20250307	152400	1629300	1580	1580	1580	1580	0
340	20250307	152300	1629300	1580	1580	1580	1580	0
341	20250307	152200	1629300	1580	1580	1580	1580	0
342	20250307	152100	1629300	1580	1580	1580	1580	0
343	20250307	152000	1629300	1580	1580	1580	1580	0
344	20250307	151900	1629300	1580	1580	1580	1580	0
345	20250307	151800	1629300	1580	1580	1580	1580	0
346	20250307	151700	1629300	1580	1580	1580	1580	0
347	20250307	151600	1629300	1580	1580	1580	1580	0
348	20250307	151500	1629300	1580	1580	1580	1580	0
349	20250307	151400	1629300	1580	1580	1580	1580	0
350	20250307	151300	1629300	1580	1580	1580	1580	0
351	20250307	151200	1629300	1580	1580	1580	1580	0
352	20250307	151100	1629300	1580	1580	1580	1580	0
353	20250307	151000	1629300	1580	1580	1580	1580	0
354	20250307	150900	1629300	1580	1580	1580	1580	0
355	20250307	150800	1629300	1580	1580	1580	1580	0
356	20250307	150700	1629300	1580	1580	1580	1580	0
357	20250307	150600	1629300	1580	1580	1580	1580	0
358	20250307	150500	1629300	1580	1580	1580	1580	0
359	20250307	150400	1629300	1580	1580	1580	1580	0
360	20250307	150300	1629300	1580	1580	1580	1580	0
361	20250307	150200	1629300	1580	1580	1580	1580	0
362	20250307	150100	1629300	1580	1580	1580	1580	0
363	20250307	150000	1629300	1580	1580	1580	1580	0
364	20250307	145900	1629300	1580	1580	1580	1580	0
365	20250307	145800	1629300	1580	1580	1580	1580	0
366	20250307	145700	1629300	1580	1580	1580	1580	0
367	20250307	145600	1629300	1580	1580	1580	1580	0
368	20250307	145500	1629300	1580	1580	1580	1580	0
369	20250307	145400	1629300	1580	1580	1580	1580	0
370	20250307	145300	1629300	1580	1580	1580	1580	0
371	20250307	145200	1629300	1580	1580	1580	1580	0
372	20250307	145100	1629300	1580	1580	1580	1580	0
373	20250307	145000	1629300	1580	1580	1580	1580	0
374	20250307	144900	1629300	1580	1580	1580	1580	0
375	20250307	144800	1629300	1580	1580	1580	1580	0
376	20250307	144700	1629300	1580	1580	1580	1580	0
377	20250307	144600	1629300	1580	1580	1580	1580	0
378	20250307	144500	1629300	1580	1580	1580	1580	0
379	20250307	144400	1629300	1580	1580	1580	1580	0
380	20250307	144300	1629300	1580	1580	1580	1580	0
381	20250307	144200	1629300	1580	1580	1580	1580	0
382	20250307	144100	1629300	1580	1580	1580	1580	0
383	20250307	144000	1629300	1580	1580	1580	1580	0
384	20250307	143900	1629300	1580	1580	1580	1580	0
385	20250307	143800	1629300	1580	1580	1580	1580	0
386	20250307	143700	1629300	1580	1580	1580	1580	0
387	20250307	143600	1629300	1580	1580	1580	1580	0
388	20250307	143500	1629300	1580	1580	1580	1580	0
389	20250307	143400	1629300	1580	1580	1580	1580	0
390	20250307	143300	1629300	1580	1580	1580	1580	0
391	20250307	143200	1629300	1580	1580	1580	1580	0
392	20250307	143100	1629300	1580	1580	1580	1580	0
393	20250307	143000	1629300	1580	1580	1580	1580	0
394	20250307	142900	1629300	1580	1580	1580	1580	0
395	20250307	142800	1629300	1580	1580	1580	1580	0
396	20250307	142700	1629300	1580	1580	1580	1580	0
397	20250307	142600	1629300	1580	1580	1580	1580	0
398	20250307	142500	1629300	1580	1580	1580	1580	0
399	20250307	142400	1629300	1580	1580	1580	1580	0
400	20250307	142300	1629300	1580	1580	1580	1580	0
401	20250307	142200	1629300	1580	1580	1580	1580	0
402	20250307	142100	1629300	1580	1580	1580	1580	0
403	20250307	142000	1629300	1580	1580	1580	1580	0
404	20250307	141900	1629300	1580	1580	1580	1580	0
405	20250307	141800	1629300	1580	1580	1580	1580	0
406	20250307	141700	1629300	1580	1580	1580	1580	0
407	20250307	141600	1629300	1580	1580	1580	1580	0
408	20250307	141500	1629300	1580	1580	1580	1580	0
409	20250307	141400	1629300	1580	1580	1580	1580	0
410	20250307	141300	1629300	1580	1580	1580	1580	0
411	20250307	141200	1629300	1580	1580	1580	1580	0
412	20250307	141100	1629300	1580	1580	1580	1580	0
413	20250307	141000	1629300	1580	1580	1580	1580	0
414	20250307	140900	1629300	1580	1580	1580	1580	0
415	20250307	140800	1629300	1580	1580	1580	1580	0
416	20250307	140700	1629300	1580	1580	1580	1580	0
417	20250307	140600	1629300	1580	1580	1580	1580	0
418	20250307	140500	1629300	1580	1580	1580	1580	0
419	20250307	140400	1629300	1580	1580	1580	1580	0
420	20250307	140300	1629300	1580	1580	1580	1580	0
421	20250307	140200	1629300	1580	1580	1580	1580	0
422	20250307	140100	1629300	1580	1580	1580	1580	0
423	20250307	140000	1629300	1580	1580	1580	1580	0
424	20250307	135900	1629300	1580	1580	1580	1580	0
425	20250307	135800	1629300	1580	1580	1580	1580	0
426	20250307	135700	1629300	1580	1580	1580	1580	0
427	20250307	135600	1629300	1580	1580	1580	1580	0
428	20250307	135500	1629300	1580	1580	1580	1580	0
429	20250307	135400	1629300	1580	1580	1580	1580	0
430	20250307	135300	1629300	1580	1580	1580	1580	0
431	20250307	135200	1629300	1580	1580	1580	1580	0
432	20250307	135100	1629300	1580	1580	1580	1580	0
433	20250307	135000	1629300	1580	1580	1580	1580	0
434	20250307	134900	1629300	1580	1580	1580	1580	0
435	20250307	134800	1629300	1580	1580	1580	1580	0
436	20250307	134700	1629300	1580	1580	1580	1580	0
437	20250307	134600	1629300	1580	1580	1580	1580	0
438	20250307	134500	1629300	1580	1580	1580	1580	0
439	20250307	134400	1629300	1580	1580	1580	1580	0
440	20250307	134300	1629300	1580	1580	1580	1580	0
441	20250307	134200	1629300	1580	1579	1580	1579	150
442	20250307	134100	1392449	1579	1579	1579	1579	1
443	20250307	134000	1390870	1361	1361	1361	1361	0
444	20250307	133900	1390870	1361	1361	1361	1361	0
445	20250307	133800	1390870	1361	1361	1361	1361	0
446	20250307	133700	1390870	1361	1361	1361	1361	0
447	20250307	133600	1390870	1361	1361	1361	1361	0
448	20250307	133500	1390870	1361	1361	1361	1361	0
449	20250307	133400	1390870	1361	1361	1361	1361	0
450	20250307	133300	1390870	1361	1361	1361	1361	0
451	20250307	133200	1390870	1361	1361	1361	1361	0
452	20250307	133100	1390870	1361	1361	1361	1361	0
453	20250307	133000	1390870	1361	1361	1361	1361	0
454	20250307	132900	1390870	1361	1361	1361	1361	0
455	20250307	132800	1390870	1361	1361	1361	1361	0
456	20250307	132700	1390870	1361	1361	1361	1361	0
457	20250307	132600	1390870	1361	1361	1361	1361	0
458	20250307	132500	1390870	1361	1361	1361	1361	0
459	20250307	132400	1390870	1361	1361	1361	1361	0
460	20250307	132300	1390870	1361	1361	1361	1361	0
461	20250307	132200	1390870	1361	1361	1361	1361	0
462	20250307	132100	1390870	1361	1361	1361	1361	0
463	20250307	132000	1390870	1361	1361	1361	1361	0
464	20250307	131900	1390870	1361	1361	1361	1361	0
465	20250307	131800	1390870	1361	1361	1361	1361	0
466	20250307	131700	1390870	1361	1361	1361	1361	0
467	20250307	131600	1390870	1361	1361	1361	1361	0
468	20250307	131500	1390870	1361	1361	1361	1361	0
469	20250307	131400	1390870	1361	1361	1361	1361	0
470	20250307	131300	1390870	1361	1361	1361	1361	0
471	20250307	131200	1390870	1361	1361	1361	1361	0
472	20250307	131100	1390870	1361	1361	1361	1361	0
473	20250307	131000	1390870	1361	1361	1361	1361	0
474	20250307	130900	1390870	1361	1361	1361	1361	0
475	20250307	130800	1390870	1361	1361	1361	1361	0
476	20250307	130700	1390870	1361	1361	1361	1361	0
477	20250307	130600	1390870	1361	1361	1361	1361	0
478	20250307	130500	1390870	1361	1361	1361	1361	0
479	20250307	130400	1390870	1361	1362	1362	1361	155
480	20250307	130300	1179765	1600	1600	1600	1600	0
481	20250307	130200	1179765	1600	1600	1600	1600	0
482	20250307	130100	1179765	1600	1600	1600	1600	0
483	20250307	130000	1179765	1600	1600	1600	1600	0
484	20250307	125900	1179765	1600	1600	1600	1600	0
485	20250307	125800	1179765	1600	1600	1600	1600	0
486	20250307	125700	1179765	1600	1600	1600	1600	0
487	20250307	125600	1179765	1600	1600	1600	1600	0
488	20250307	125500	1179765	1600	1600	1600	1600	0
489	20250307	125400	1179765	1600	1600	1600	1600	0
490	20250307	125300	1179765	1600	1600	1600	1600	0
491	20250307	125200	1179765	1600	1600	1600	1600	0
492	20250307	125100	1179765	1600	1600	1600	1600	0
493	20250307	125000	1179765	1600	1600	1600	1600	0
494	20250307	124900	1179765	1600	1600	1600	1600	0
495	20250307	124800	1179765	1600	1600	1600	1600	0
496	20250307	124700	1179765	1600	1600	1600	1600	0
497	20250307	124600	1179765	1600	1600	1600	1600	0
498	20250307	124500	1179765	1600	1600	1600	1600	0
499	20250307	124400	1179765	1600	1600	1600	1600	0
500	20250307	124300	1179765	1600	1600	1600	1600	0
501	20250307	124200	1179765	1600	1600	1600	1600	0
502	20250307	124100	1179765	1600	1600	1600	1600	0
503	20250307	124000	1179765	1600	1600	1600	1600	0
504	20250307	123900	1179765	1600	1600	1600	1600	0
505	20250307	123800	1179765	1600	1600	1600	1600	0
506	20250307	123700	1179765	1600	1600	1600	1600	0
507	20250307	123600	1179765	1600	1600	1600	1600	0
508	20250307	123500	1179765	1600	1600	1600	1600	0
509	20250307	123400	1179765	1600	1600	1600	1600	0
510	20250307	123300	1179765	1600	1600	1600	1600	0
511	20250307	123200	1179765	1600	1600	1600	1600	0
512	20250307	123100	1179765	1600	1600	1600	1600	0
513	20250307	123000	1179765	1600	1600	1600	1600	0
514	20250307	122900	1179765	1600	1600	1600	1600	0
515	20250307	122800	1179765	1600	1600	1600	1600	0
516	20250307	122700	1179765	1600	1600	1600	1600	0
517	20250307	122600	1179765	1600	1600	1600	1600	0
518	20250307	122500	1179765	1600	1600	1600	1600	0
519	20250307	122400	1179765	1600	1600	1600	1600	0
520	20250307	122300	1179765	1600	1600	1600	1600	0
521	20250307	122200	1179765	1600	1600	1600	1600	0
522	20250307	122100	1179765	1600	1600	1600	1600	0
523	20250307	122000	1179765	1600	1600	1600	1600	0
524	20250307	121900	1179765	1600	1600	1600	1600	0
525	20250307	121800	1179765	1600	1600	1600	1600	0
526	20250307	121700	1179765	1600	1600	1600	1600	0
527	20250307	121600	1179765	1600	1600	1600	1600	0
528	20250307	121500	1179765	1600	1600	1600	1600	0
529	20250307	121400	1179765	1600	1500	1600	1500	12
530	20250307	121300	1161665	1500	1500	1500	1500	0
531	20250307	121200	1161665	1500	1500	1500	1500	0
532	20250307	121100	1161665	1500	1500	1500	1500	287
533	20250307	121000	731165	1500	1500	1500	1500	0
534	20250307	120900	731165	1500	1500	1500	1500	0
535	20250307	120800	731165	1500	1500	1500	1500	0
536	20250307	120700	731165	1500	1500	1500	1500	0
537	20250307	120600	731165	1500	1500	1500	1500	0
538	20250307	120500	731165	1500	1500	1500	1500	0
539	20250307	120400	731165	1500	1500	1500	1500	0
540	20250307	120300	731165	1500	1500	1500	1500	0
541	20250307	120200	731165	1500	1500	1500	1500	0
542	20250307	120100	731165	1500	1500	1500	1500	0
543	20250307	120000	731165	1500	1500	1500	1500	0
544	20250307	115900	731165	1500	1500	1500	1500	0
545	20250307	115800	731165	1500	1500	1500	1500	0
546	20250307	115700	731165	1500	1500	1500	1500	0
547	20250307	115600	731165	1500	1500	1500	1500	0
548	20250307	115500	731165	1500	1500	1500	1500	0
549	20250307	115400	731165	1500	1500	1500	1500	0
550	20250307	115300	731165	1500	1500	1500	1500	0
551	20250307	115200	731165	1500	1500	1500	1500	0
552	20250307	115100	731165	1500	1500	1500	1500	0
553	20250307	115000	731165	1500	1500	1500	1500	0
554	20250307	114900	731165	1500	1500	1500	1500	0
555	20250307	114800	731165	1500	1500	1500	1500	2
556	20250307	114700	728165	1640	1640	1640	1640	0
557	20250307	114600	728165	1640	1640	1640	1640	0
558	20250307	114500	728165	1640	1640	1640	1640	0
559	20250307	114400	728165	1640	1640	1640	1640	0
560	20250307	114300	728165	1640	1640	1640	1640	0
561	20250307	114200	728165	1640	1640	1640	1640	0
562	20250307	114100	728165	1640	1640	1640	1640	0
563	20250307	114000	728165	1640	1640	1640	1640	0
564	20250307	113900	728165	1640	1640	1640	1640	0
565	20250307	113800	728165	1640	1640	1640	1640	0
566	20250307	113700	728165	1640	1640	1640	1640	0
567	20250307	113600	728165	1640	1640	1640	1640	0
568	20250307	113500	728165	1640	1640	1640	1640	0
569	20250307	113400	728165	1640	1640	1640	1640	0
570	20250307	113300	728165	1640	1640	1640	1640	0
571	20250307	113200	728165	1640	1640	1640	1640	0
572	20250307	113100	728165	1640	1640	1640	1640	0
573	20250307	113000	728165	1640	1640	1640	1640	0
574	20250307	112900	728165	1640	1640	1640	1640	0
575	20250307	112800	728165	1640	1640	1640	1640	0
576	20250307	112700	728165	1640	1640	1640	1640	0
577	20250307	112600	728165	1640	1640	1640	1640	0
578	20250307	112500	728165	1640	1640	1640	1640	0
579	20250307	112400	728165	1640	1640	1640	1640	0
580	20250307	112300	728165	1640	1640	1640	1640	0
581	20250307	112200	728165	1640	1640	1640	1640	0
582	20250307	112100	728165	1640	1640	1640	1640	0
583	20250307	112000	728165	1640	1640	1640	1640	0
584	20250307	111900	728165	1640	1640	1640	1640	0
585	20250307	111800	728165	1640	1640	1640	1640	0
586	20250307	111700	728165	1640	1640	1640	1640	0
587	20250307	111600	728165	1640	1640	1640	1640	0
588	20250307	111500	728165	1640	1640	1640	1640	0
589	20250307	111400	728165	1640	1640	1640	1640	0
590	20250307	111300	728165	1640	1640	1640	1640	0
591	20250307	111200	728165	1640	1640	1640	1640	0
592	20250307	111100	728165	1640	1640	1640	1640	0
593	20250307	111000	728165	1640	1640	1640	1640	0
594	20250307	110900	728165	1640	1640	1640	1640	0
595	20250307	110800	728165	1640	1640	1640	1640	0
596	20250307	110700	728165	1640	1640	1640	1640	0
597	20250307	110600	728165	1640	1640	1640	1640	0
598	20250307	110500	728165	1640	1640	1640	1640	0
599	20250307	110400	728165	1640	1640	1640	1640	0
600	20250307	110300	728165	1640	1640	1640	1640	0
601	20250307	110200	728165	1640	1640	1640	1640	0
602	20250307	110100	728165	1640	1640	1640	1640	0
603	20250307	110000	728165	1640	1640	1640	1640	0
604	20250307	105900	728165	1640	1640	1640	1640	0
605	20250307	105800	728165	1640	1640	1640	1640	0
606	20250307	105700	728165	1640	1640	1640	1640	0
607	20250307	105600	728165	1640	1640	1640	1640	0
608	20250307	105500	728165	1640	1640	1640	1640	0
609	20250307	105400	728165	1640	1640	1640	1640	0
610	20250307	105300	728165	1640	1640	1640	1640	0
611	20250307	105200	728165	1640	1640	1640	1640	0
612	20250307	105100	728165	1640	1640	1640	1640	0
613	20250307	105000	728165	1640	1640	1640	1640	0
614	20250307	104900	728165	1640	1640	1640	1640	0
615	20250307	104800	728165	1640	1640	1640	1640	0
616	20250307	104700	728165	1640	1640	1640	1640	0
617	20250307	104600	728165	1640	1640	1640	1640	0
618	20250307	104500	728165	1640	1640	1640	1640	0
619	20250307	104400	728165	1640	1640	1640	1640	0
620	20250307	104300	728165	1640	1640	1640	1640	0
621	20250307	104200	728165	1640	1640	1640	1640	0
622	20250307	104100	728165	1640	1640	1640	1640	0
623	20250307	104000	728165	1640	1640	1640	1640	0
624	20250307	103900	728165	1640	1640	1640	1640	0
625	20250307	103800	728165	1640	1640	1640	1640	0
626	20250307	103700	728165	1640	1640	1640	1640	0
627	20250307	103600	728165	1640	1640	1640	1640	0
628	20250307	103500	728165	1640	1640	1640	1640	0
629	20250307	103400	728165	1640	1640	1640	1640	0
630	20250307	103300	728165	1640	1640	1640	1640	0
631	20250307	103200	728165	1640	1640	1640	1640	0
632	20250307	103100	728165	1640	1640	1640	1640	0
633	20250307	103000	728165	1640	1640	1640	1640	0
634	20250307	102900	728165	1640	1640	1640	1640	0
635	20250307	102800	728165	1640	1640	1640	1640	0
636	20250307	102700	728165	1640	1640	1640	1640	0
637	20250307	102600	728165	1640	1640	1640	1640	0
638	20250307	102500	728165	1640	1640	1640	1640	0
639	20250307	102400	728165	1640	1640	1640	1640	0
640	20250307	102300	728165	1640	1640	1640	1640	0
641	20250307	102200	728165	1640	1640	1640	1640	0
642	20250307	102100	728165	1640	1640	1640	1640	0
643	20250307	102000	728165	1640	1640	1640	1640	0
644	20250307	101900	728165	1640	1640	1640	1640	0
645	20250307	101800	728165	1640	1640	1640	1640	0
646	20250307	101700	728165	1640	1640	1640	1640	0
647	20250307	101600	728165	1640	1640	1640	1640	1
648	20250307	101500	726525	1610	1610	1610	1610	0
649	20250307	101400	726525	1610	1610	1610	1610	100
650	20250307	101300	565525	1500	1500	1500	1500	200
651	20250307	101200	265525	1840	1840	1840	1840	0
652	20250307	101100	265525	1840	1840	1840	1840	0
653	20250307	101000	265525	1840	1840	1840	1840	0
654	20250307	100900	265525	1840	1840	1840	1840	0
655	20250307	100800	265525	1840	1840	1840	1840	0
656	20250307	100700	265525	1840	1840	1840	1840	0
657	20250307	100600	265525	1840	1840	1840	1840	0
658	20250307	100500	265525	1840	1840	1840	1840	0
659	20250307	100400	265525	1840	1840	1840	1840	0
660	20250307	100300	265525	1840	1840	1840	1840	0
661	20250307	100200	265525	1840	1840	1840	1840	0
662	20250307	100100	265525	1840	1840	1840	1840	0
663	20250307	100000	265525	1840	1840	1840	1840	0
664	20250307	095900	265525	1840	1840	1840	1840	0
665	20250307	095800	265525	1840	1840	1840	1840	0
666	20250307	095700	265525	1840	1840	1840	1840	0
667	20250307	095600	265525	1840	1840	1840	1840	0
668	20250307	095500	265525	1840	1840	1840	1840	0
669	20250307	095400	265525	1840	1840	1840	1840	0
670	20250307	095300	265525	1840	1840	1840	1840	0
671	20250307	095200	265525	1840	1840	1840	1840	0
672	20250307	095100	265525	1840	1840	1840	1840	0
673	20250307	095000	265525	1840	1840	1840	1840	0
674	20250307	094900	265525	1840	1840	1840	1840	0
675	20250307	094800	265525	1840	1840	1840	1840	0
676	20250307	094700	265525	1840	1840	1840	1840	0
677	20250307	094600	265525	1840	1840	1840	1840	0
678	20250307	094500	265525	1840	1840	1840	1840	0
679	20250307	094400	265525	1840	1840	1840	1840	0
680	20250307	094300	265525	1840	1840	1840	1840	0
681	20250307	094200	265525	1840	1840	1840	1840	0
682	20250307	094100	265525	1840	1840	1840	1840	0
683	20250307	094000	265525	1840	1840	1840	1840	0
684	20250307	093900	265525	1840	1840	1840	1840	0
685	20250307	093800	265525	1840	1840	1840	1840	0
686	20250307	093700	265525	1840	1840	1840	1840	0
687	20250307	093600	265525	1840	1840	1840	1840	0
688	20250307	093500	265525	1840	1840	1840	1840	0
689	20250307	093400	265525	1840	1840	1840	1840	0
690	20250307	093300	265525	1840	1840	1840	1840	0
691	20250307	093200	265525	1840	1840	1840	1840	0
692	20250307	093100	265525	1840	1840	1840	1840	0
693	20250307	093000	265525	1840	1840	1840	1840	0
694	20250307	092900	265525	1840	1840	1840	1840	0
695	20250307	092800	265525	1840	1840	1840	1840	0
696	20250307	092700	265525	1840	1840	1840	1840	0
697	20250307	092600	265525	1840	1840	1840	1840	0
698	20250307	092500	265525	1840	1840	1840	1840	0
699	20250307	092400	265525	1840	1840	1840	1840	0
700	20250307	092300	265525	1840	1840	1840	1840	0
701	20250307	092200	265525	1840	1840	1840	1840	0
702	20250307	092100	265525	1840	1840	1840	1840	0
703	20250307	092000	265525	1840	1840	1840	1840	0
704	20250307	091900	265525	1840	1840	1840	1840	0
705	20250307	091800	265525	1840	1840	1840	1840	0
706	20250307	091700	265525	1840	1840	1840	1840	0
707	20250307	091600	265525	1840	1840	1840	1840	0
708	20250307	091500	265525	1840	1840	1840	1840	0
709	20250307	091400	265525	1840	1840	1840	1840	0
710	20250307	091300	265525	1840	1840	1840	1840	0
711	20250307	091200	265525	1840	1840	1840	1840	0
712	20250307	091100	265525	1840	1840	1840	1840	0
713	20250307	091000	265525	1840	1598	1840	1598	41
714	20250307	090900	199750	1598	1598	1598	1598	0
715	20250307	090800	199750	1598	1598	1598	1598	0
716	20250307	090700	199750	1598	1598	1598	1598	0
717	20250307	090600	199750	1598	1598	1598	1598	125
718	20250307	090500	0	1600	1600	1600	1600	0
719	20250307	090400	0	1600	1600	1600	1600	0
720	20250307	090300	0	1600	1600	1600	1600	0
721	20250307	090200	0	1600	1600	1600	1600	0
722	20250307	090100	0	1600	1600	1600	1600	0
723	20250307	090000	0	1600	1600	1600	1600	0