KissMeData/147760/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	203300	28677950	2870	2870	2870	2870	476
3	20250305	203200	28677950	2870	2870	2870	2870	0
4	20250305	203100	28677950	2870	2870	2870	2870	0
5	20250305	203000	28677950	2870	2870	2870	2870	0
6	20250305	202900	28677950	2870	2870	2870	2870	0
7	20250305	202800	28677950	2870	2870	2870	2870	0
8	20250305	202700	28677950	2870	2870	2870	2870	0
9	20250305	202600	28677950	2870	2870	2870	2870	0
10	20250305	202500	28677950	2870	2870	2870	2870	0
11	20250305	202400	28677950	2870	2870	2870	2870	0
12	20250305	202300	28677950	2870	2870	2870	2870	0
13	20250305	202200	28677950	2870	2870	2870	2870	0
14	20250305	202100	28677950	2870	2870	2870	2870	0
15	20250305	202000	28677950	2870	2870	2870	2870	0
16	20250305	201900	28677950	2870	2870	2870	2870	0
17	20250305	201800	28677950	2870	2870	2870	2870	0
18	20250305	201700	28677950	2870	2870	2870	2870	0
19	20250305	201600	28677950	2870	2870	2870	2870	0
20	20250305	201500	28677950	2870	2870	2870	2870	0
21	20250305	201400	28677950	2870	2870	2870	2870	0
22	20250305	201300	28677950	2870	2870	2870	2870	0
23	20250305	201200	28677950	2870	2870	2870	2870	0
24	20250305	201100	28677950	2870	2870	2870	2870	0
25	20250305	201000	28677950	2870	2870	2870	2870	0
26	20250305	200900	28677950	2870	2870	2870	2870	0
27	20250305	200800	28677950	2870	2870	2870	2870	0
28	20250305	200700	28677950	2870	2870	2870	2870	0
29	20250305	200600	28677950	2870	2870	2870	2870	0
30	20250305	200500	28677950	2870	2870	2870	2870	0
31	20250305	200400	28677950	2870	2870	2870	2870	0
32	20250305	200300	28677950	2870	2870	2870	2870	476
33	20250305	200200	28677950	2870	2870	2870	2870	0
34	20250305	200100	28677950	2870	2870	2870	2870	0
35	20250305	200000	28677950	2870	2870	2870	2870	0
36	20250305	195900	28677950	2870	2870	2870	2870	0
37	20250305	195800	28677950	2870	2870	2870	2870	0
38	20250305	195700	28677950	2870	2870	2870	2870	0
39	20250305	195600	28677950	2870	2870	2870	2870	0
40	20250305	195500	28677950	2870	2870	2870	2870	0
41	20250305	195400	28677950	2870	2870	2870	2870	0
42	20250305	195300	28677950	2870	2870	2870	2870	0
43	20250305	195200	28677950	2870	2870	2870	2870	0
44	20250305	195100	28677950	2870	2870	2870	2870	0
45	20250305	195000	28677950	2870	2870	2870	2870	0
46	20250305	194900	28677950	2870	2870	2870	2870	0
47	20250305	194800	28677950	2870	2870	2870	2870	0
48	20250305	194700	28677950	2870	2870	2870	2870	0
49	20250305	194600	28677950	2870	2870	2870	2870	0
50	20250305	194500	28677950	2870	2870	2870	2870	0
51	20250305	194400	28677950	2870	2870	2870	2870	0
52	20250305	194300	28677950	2870	2870	2870	2870	0
53	20250305	194200	28677950	2870	2870	2870	2870	0
54	20250305	194100	28677950	2870	2870	2870	2870	0
55	20250305	194000	28677950	2870	2870	2870	2870	0
56	20250305	193900	28677950	2870	2870	2870	2870	0
57	20250305	193800	28677950	2870	2870	2870	2870	0
58	20250305	193700	28677950	2870	2870	2870	2870	0
59	20250305	193600	28677950	2870	2870	2870	2870	0
60	20250305	193500	28677950	2870	2870	2870	2870	0
61	20250305	193400	28677950	2870	2870	2870	2870	0
62	20250305	193300	28677950	2870	2870	2870	2870	476
63	20250305	193200	28677950	2870	2870	2870	2870	0
64	20250305	193100	28677950	2870	2870	2870	2870	0
65	20250305	193000	28677950	2870	2870	2870	2870	0
66	20250305	192900	28677950	2870	2870	2870	2870	0
67	20250305	192800	28677950	2870	2870	2870	2870	0
68	20250305	192700	28677950	2870	2870	2870	2870	0
69	20250305	192600	28677950	2870	2870	2870	2870	0
70	20250305	192500	28677950	2870	2870	2870	2870	0
71	20250305	192400	28677950	2870	2870	2870	2870	0
72	20250305	192300	28677950	2870	2870	2870	2870	0
73	20250305	192200	28677950	2870	2870	2870	2870	0
74	20250305	192100	28677950	2870	2870	2870	2870	0
75	20250305	192000	28677950	2870	2870	2870	2870	0
76	20250305	191900	28677950	2870	2870	2870	2870	0
77	20250305	191800	28677950	2870	2870	2870	2870	0
78	20250305	191700	28677950	2870	2870	2870	2870	0
79	20250305	191600	28677950	2870	2870	2870	2870	0
80	20250305	191500	28677950	2870	2870	2870	2870	0
81	20250305	191400	28677950	2870	2870	2870	2870	0
82	20250305	191300	28677950	2870	2870	2870	2870	0
83	20250305	191200	28677950	2870	2870	2870	2870	0
84	20250305	191100	28677950	2870	2870	2870	2870	0
85	20250305	191000	28677950	2870	2870	2870	2870	0
86	20250305	190900	28677950	2870	2870	2870	2870	0
87	20250305	190800	28677950	2870	2870	2870	2870	0
88	20250305	190700	28677950	2870	2870	2870	2870	0
89	20250305	190600	28677950	2870	2870	2870	2870	0
90	20250305	190500	28677950	2870	2870	2870	2870	0
91	20250305	190400	28677950	2870	2870	2870	2870	0
92	20250305	190300	28677950	2870	2870	2870	2870	476
93	20250305	190200	28677950	2870	2870	2870	2870	0
94	20250305	190100	28677950	2870	2870	2870	2870	0
95	20250305	190000	28677950	2870	2870	2870	2870	0
96	20250305	185900	28677950	2870	2870	2870	2870	0
97	20250305	185800	28677950	2870	2870	2870	2870	0
98	20250305	185700	28677950	2870	2870	2870	2870	0
99	20250305	185600	28677950	2870	2870	2870	2870	0
100	20250305	185500	28677950	2870	2870	2870	2870	0
101	20250305	185400	28677950	2870	2870	2870	2870	0
102	20250305	185300	28677950	2870	2870	2870	2870	0
103	20250305	185200	28677950	2870	2870	2870	2870	0
104	20250305	185100	28677950	2870	2870	2870	2870	0
105	20250305	185000	28677950	2870	2870	2870	2870	0
106	20250305	184900	28677950	2870	2870	2870	2870	0
107	20250305	184800	28677950	2870	2870	2870	2870	0
108	20250305	184700	28677950	2870	2870	2870	2870	0
109	20250305	184600	28677950	2870	2870	2870	2870	0
110	20250305	184500	28677950	2870	2870	2870	2870	0
111	20250305	184400	28677950	2870	2870	2870	2870	0
112	20250305	184300	28677950	2870	2870	2870	2870	0
113	20250305	184200	28677950	2870	2870	2870	2870	0
114	20250305	184100	28677950	2870	2870	2870	2870	0
115	20250305	184000	28677950	2870	2870	2870	2870	0
116	20250305	183900	28677950	2870	2870	2870	2870	0
117	20250305	183800	28677950	2870	2870	2870	2870	0
118	20250305	183700	28677950	2870	2870	2870	2870	0
119	20250305	183600	28677950	2870	2870	2870	2870	0
120	20250305	183500	28677950	2870	2870	2870	2870	0
121	20250305	183400	28677950	2870	2870	2870	2870	0
122	20250305	183300	28677950	2870	2870	2870	2870	476
123	20250305	183200	28677950	2870	2870	2870	2870	0
124	20250305	183100	28677950	2870	2870	2870	2870	0
125	20250305	183000	28677950	2870	2870	2870	2870	0
126	20250305	182900	28677950	2870	2870	2870	2870	0
127	20250305	182800	28677950	2870	2870	2870	2870	0
128	20250305	182700	28677950	2870	2870	2870	2870	0
129	20250305	182600	28677950	2870	2870	2870	2870	0
130	20250305	182500	28677950	2870	2870	2870	2870	0
131	20250305	182400	28677950	2870	2870	2870	2870	0
132	20250305	182300	28677950	2870	2870	2870	2870	0
133	20250305	182200	28677950	2870	2870	2870	2870	0
134	20250305	182100	28677950	2870	2870	2870	2870	0
135	20250305	182000	28677950	2870	2870	2870	2870	0
136	20250305	181900	28677950	2870	2870	2870	2870	0
137	20250305	181800	28677950	2870	2870	2870	2870	0
138	20250305	181700	28677950	2870	2870	2870	2870	0
139	20250305	181600	28677950	2870	2870	2870	2870	0
140	20250305	181500	28677950	2870	2870	2870	2870	0
141	20250305	181400	28677950	2870	2870	2870	2870	0
142	20250305	181300	28677950	2870	2870	2870	2870	0
143	20250305	181200	28677950	2870	2870	2870	2870	0
144	20250305	181100	28677950	2870	2870	2870	2870	0
145	20250305	181000	28677950	2870	2870	2870	2870	0
146	20250305	180900	28677950	2870	2870	2870	2870	0
147	20250305	180800	28677950	2870	2870	2870	2870	0
148	20250305	180700	28677950	2870	2870	2870	2870	0
149	20250305	180600	28677950	2870	2870	2870	2870	0
150	20250305	180500	28677950	2870	2870	2870	2870	0
151	20250305	180400	28677950	2870	2870	2870	2870	0
152	20250305	180300	28677950	2870	2870	2870	2870	476
153	20250305	180200	28677950	2870	2870	2870	2870	0
154	20250305	180100	28677950	2870	2870	2870	2870	0
155	20250305	180000	28677950	2870	2870	2870	2870	0
156	20250305	175900	28677950	2870	2870	2870	2870	0
157	20250305	175800	28677950	2870	2870	2870	2870	0
158	20250305	175700	28677950	2870	2870	2870	2870	0
159	20250305	175600	28677950	2870	2870	2870	2870	0
160	20250305	175500	28677950	2870	2870	2870	2870	0
161	20250305	175400	28677950	2870	2870	2870	2870	0
162	20250305	175300	28677950	2870	2870	2870	2870	0
163	20250305	175200	28677950	2870	2870	2870	2870	0
164	20250305	175100	28677950	2870	2870	2870	2870	0
165	20250305	175000	28677950	2870	2870	2870	2870	0
166	20250305	174900	28677950	2870	2870	2870	2870	0
167	20250305	174800	28677950	2870	2870	2870	2870	0
168	20250305	174700	28677950	2870	2870	2870	2870	0
169	20250305	174600	28677950	2870	2870	2870	2870	0
170	20250305	174500	28677950	2870	2870	2870	2870	0
171	20250305	174400	28677950	2870	2870	2870	2870	0
172	20250305	174300	28677950	2870	2870	2870	2870	0
173	20250305	174200	28677950	2870	2870	2870	2870	0
174	20250305	174100	28677950	2870	2870	2870	2870	0
175	20250305	174000	28677950	2870	2870	2870	2870	0
176	20250305	173900	28677950	2870	2870	2870	2870	0
177	20250305	173800	28677950	2870	2870	2870	2870	0
178	20250305	173700	28677950	2870	2870	2870	2870	0
179	20250305	173600	28677950	2870	2870	2870	2870	0
180	20250305	173500	28677950	2870	2870	2870	2870	0
181	20250305	173400	28677950	2870	2870	2870	2870	0
182	20250305	173300	28677950	2870	2870	2870	2870	476
183	20250305	173200	28677950	2870	2870	2870	2870	0
184	20250305	173100	28677950	2870	2870	2870	2870	0
185	20250305	173000	28677950	2870	2870	2870	2870	0
186	20250305	172900	28677950	2870	2870	2870	2870	0
187	20250305	172800	28677950	2870	2870	2870	2870	0
188	20250305	172700	28677950	2870	2870	2870	2870	0
189	20250305	172600	28677950	2870	2870	2870	2870	0
190	20250305	172500	28677950	2870	2870	2870	2870	0
191	20250305	172400	28677950	2870	2870	2870	2870	0
192	20250305	172300	28677950	2870	2870	2870	2870	0
193	20250305	172200	28677950	2870	2870	2870	2870	0
194	20250305	172100	28677950	2870	2870	2870	2870	0
195	20250305	172000	28677950	2870	2870	2870	2870	0
196	20250305	171900	28677950	2870	2870	2870	2870	0
197	20250305	171800	28677950	2870	2870	2870	2870	0
198	20250305	171700	28677950	2870	2870	2870	2870	0
199	20250305	171600	28677950	2870	2870	2870	2870	0
200	20250305	171500	28677950	2870	2870	2870	2870	0
201	20250305	171400	28677950	2870	2870	2870	2870	0
202	20250305	171300	28677950	2870	2870	2870	2870	0
203	20250305	171200	28677950	2870	2870	2870	2870	0
204	20250305	171100	28677950	2870	2870	2870	2870	0
205	20250305	171000	28677950	2870	2870	2870	2870	0
206	20250305	170900	28677950	2870	2870	2870	2870	0
207	20250305	170800	28677950	2870	2870	2870	2870	0
208	20250305	170700	28677950	2870	2870	2870	2870	0
209	20250305	170600	28677950	2870	2870	2870	2870	0
210	20250305	170500	28677950	2870	2870	2870	2870	0
211	20250305	170400	28677950	2870	2870	2870	2870	0
212	20250305	170300	28677950	2870	2870	2870	2870	476
213	20250305	170200	28677950	2870	2870	2870	2870	0
214	20250305	170100	28677950	2870	2870	2870	2870	0
215	20250305	170000	28677950	2870	2870	2870	2870	0
216	20250305	165900	28677950	2870	2870	2870	2870	0
217	20250305	165800	28677950	2870	2870	2870	2870	0
218	20250305	165700	28677950	2870	2870	2870	2870	0
219	20250305	165600	28677950	2870	2870	2870	2870	0
220	20250305	165500	28677950	2870	2870	2870	2870	0
221	20250305	165400	28677950	2870	2870	2870	2870	0
222	20250305	165300	28677950	2870	2870	2870	2870	0
223	20250305	165200	28677950	2870	2870	2870	2870	0
224	20250305	165100	28677950	2870	2870	2870	2870	0
225	20250305	165000	28677950	2870	2870	2870	2870	0
226	20250305	164900	28677950	2870	2870	2870	2870	0
227	20250305	164800	28677950	2870	2870	2870	2870	0
228	20250305	164700	28677950	2870	2870	2870	2870	0
229	20250305	164600	28677950	2870	2870	2870	2870	0
230	20250305	164500	28677950	2870	2870	2870	2870	0
231	20250305	164400	28677950	2870	2870	2870	2870	0
232	20250305	164300	28677950	2870	2870	2870	2870	0
233	20250305	164200	28677950	2870	2870	2870	2870	0
234	20250305	164100	28677950	2870	2870	2870	2870	0
235	20250305	164000	28677950	2870	2870	2870	2870	0
236	20250305	163900	28677950	2870	2870	2870	2870	0
237	20250305	163800	28677950	2870	2870	2870	2870	0
238	20250305	163700	28677950	2870	2870	2870	2870	0
239	20250305	163600	28677950	2870	2870	2870	2870	0
240	20250305	163500	28677950	2870	2870	2870	2870	0
241	20250305	163400	28677950	2870	2870	2870	2870	0
242	20250305	163300	28677950	2870	2870	2870	2870	476
243	20250305	163200	28677950	2870	2870	2870	2870	0
244	20250305	163100	28677950	2870	2870	2870	2870	0
245	20250305	163000	28677950	2870	2870	2870	2870	0
246	20250305	162900	28677950	2870	2870	2870	2870	0
247	20250305	162800	28677950	2870	2870	2870	2870	0
248	20250305	162700	28677950	2870	2870	2870	2870	0
249	20250305	162600	28677950	2870	2870	2870	2870	0
250	20250305	162500	28677950	2870	2870	2870	2870	0
251	20250305	162400	28677950	2870	2870	2870	2870	0
252	20250305	162300	28677950	2870	2870	2870	2870	0
253	20250305	162200	28677950	2870	2870	2870	2870	0
254	20250305	162100	28677950	2870	2870	2870	2870	0
255	20250305	162000	28677950	2870	2870	2870	2870	0
256	20250305	161900	28677950	2870	2870	2870	2870	0
257	20250305	161800	28677950	2870	2870	2870	2870	0
258	20250305	161700	28677950	2870	2870	2870	2870	0
259	20250305	161600	28677950	2870	2870	2870	2870	0
260	20250305	161500	28677950	2870	2870	2870	2870	0
261	20250305	161400	28677950	2870	2870	2870	2870	0
262	20250305	161300	28677950	2870	2870	2870	2870	0
263	20250305	161200	28677950	2870	2870	2870	2870	0
264	20250305	161100	28677950	2870	2870	2870	2870	0
265	20250305	161000	28677950	2870	2870	2870	2870	0
266	20250305	160900	28677950	2870	2870	2870	2870	0
267	20250305	160800	28677950	2870	2870	2870	2870	0
268	20250305	160700	28677950	2870	2870	2870	2870	0
269	20250305	160600	28677950	2870	2870	2870	2870	0
270	20250305	160500	28677950	2870	2870	2870	2870	0
271	20250305	160400	28677950	2870	2870	2870	2870	0
272	20250305	160300	28677950	2870	2870	2870	2870	476
273	20250305	160200	28677950	2870	2870	2870	2870	0
274	20250305	160100	28677950	2870	2870	2870	2870	0
275	20250305	160000	28677950	2870	2870	2870	2870	0
276	20250305	155900	28677950	2870	2870	2870	2870	0
277	20250305	155800	28677950	2870	2870	2870	2870	0
278	20250305	155700	28677950	2870	2870	2870	2870	0
279	20250305	155600	28677950	2870	2870	2870	2870	0
280	20250305	155500	28677950	2870	2870	2870	2870	0
281	20250305	155400	28677950	2870	2870	2870	2870	0
282	20250305	155300	28677950	2870	2870	2870	2870	0
283	20250305	155200	28677950	2870	2870	2870	2870	0
284	20250305	155100	28677950	2870	2870	2870	2870	0
285	20250305	155000	28677950	2870	2870	2870	2870	0
286	20250305	154900	28677950	2870	2870	2870	2870	0
287	20250305	154800	28677950	2870	2870	2870	2870	0
288	20250305	154700	28677950	2870	2870	2870	2870	0
289	20250305	154600	28677950	2870	2870	2870	2870	0
290	20250305	154500	28677950	2870	2870	2870	2870	0
291	20250305	154400	28677950	2870	2870	2870	2870	0
292	20250305	154300	28677950	2870	2870	2870	2870	0
293	20250305	154200	28677950	2870	2870	2870	2870	0
294	20250305	154100	28677950	2870	2870	2870	2870	0
295	20250305	154000	28677950	2870	2870	2870	2870	0
296	20250305	153900	28677950	2870	2870	2870	2870	0
297	20250305	153800	28677950	2870	2870	2870	2870	0
298	20250305	153700	28677950	2870	2870	2870	2870	0
299	20250305	153600	28677950	2870	2870	2870	2870	0
300	20250305	153500	28677950	2870	2870	2870	2870	0
301	20250305	153400	28677950	2870	2870	2870	2870	0
302	20250305	153300	28677950	2870	2870	2870	2870	476
303	20250305	153200	28677950	2870	2870	2870	2870	0
304	20250305	153100	28677950	2870	2870	2870	2870	0
305	20250305	153000	28677950	2870	2870	2870	2870	476
306	20250305	152900	27311830	2890	2890	2890	2890	0
307	20250305	152800	27311830	2890	2890	2890	2890	0
308	20250305	152700	27311830	2890	2890	2890	2890	0
309	20250305	152600	27311830	2890	2890	2890	2890	0
310	20250305	152500	27311830	2890	2890	2890	2890	0
311	20250305	152400	27311830	2890	2890	2890	2890	0
312	20250305	152300	27311830	2890	2890	2890	2890	0
313	20250305	152200	27311830	2890	2890	2890	2890	0
314	20250305	152100	27311830	2890	2890	2890	2890	0
315	20250305	152000	27311830	2890	2890	2890	2890	0
316	20250305	151900	27311830	2890	2890	2890	2890	0
317	20250305	151800	27311830	2890	2890	2890	2890	20
318	20250305	151700	27254030	2890	2890	2890	2890	0
319	20250305	151600	27254030	2890	2890	2890	2890	0
320	20250305	151500	27254030	2890	2890	2890	2890	0
321	20250305	151400	27254030	2890	2890	2890	2890	5
322	20250305	151300	27239580	2890	2890	2890	2890	0
323	20250305	151200	27239580	2890	2890	2890	2890	1
324	20250305	151100	27236690	2885	2885	2885	2885	0
325	20250305	151000	27236690	2885	2885	2885	2885	0
326	20250305	150900	27236690	2885	2885	2885	2885	0
327	20250305	150800	27236690	2885	2885	2885	2885	9
328	20250305	150700	27210725	2890	2890	2890	2890	0
329	20250305	150600	27210725	2890	2890	2890	2890	0
330	20250305	150500	27210725	2890	2885	2890	2885	278
331	20250305	150400	26407690	2880	2880	2880	2880	0
332	20250305	150300	26407690	2880	2880	2880	2880	68
333	20250305	150200	26211850	2880	2880	2880	2880	0
334	20250305	150100	26211850	2880	2880	2880	2880	0
335	20250305	150000	26211850	2880	2880	2880	2880	0
336	20250305	145900	26211850	2880	2880	2880	2880	0
337	20250305	145800	26211850	2880	2880	2880	2880	0
338	20250305	145700	26211850	2880	2880	2880	2880	35
339	20250305	145600	26111050	2880	2880	2880	2880	0
340	20250305	145500	26111050	2880	2880	2880	2880	0
341	20250305	145400	26111050	2880	2880	2880	2880	0
342	20250305	145300	26111050	2880	2880	2880	2880	0
343	20250305	145200	26111050	2880	2880	2880	2880	0
344	20250305	145100	26111050	2880	2880	2880	2880	0
345	20250305	145000	26111050	2880	2880	2880	2880	0
346	20250305	144900	26111050	2880	2880	2880	2880	0
347	20250305	144800	26111050	2880	2880	2880	2880	0
348	20250305	144700	26111050	2880	2880	2880	2880	1
349	20250305	144600	26108170	2880	2880	2880	2880	0
350	20250305	144500	26108170	2880	2880	2880	2880	0
351	20250305	144400	26108170	2880	2880	2880	2880	0
352	20250305	144300	26108170	2880	2880	2880	2880	14
353	20250305	144200	26067850	2890	2890	2890	2890	0
354	20250305	144100	26067850	2890	2890	2890	2890	0
355	20250305	144000	26067850	2890	2890	2890	2890	0
356	20250305	143900	26067850	2890	2890	2890	2890	0
357	20250305	143800	26067850	2890	2890	2890	2890	5
358	20250305	143700	26053400	2890	2890	2890	2890	0
359	20250305	143600	26053400	2890	2880	2890	2850	5024
360	20250305	143500	11711465	2895	2895	2895	2895	0
361	20250305	143400	11711465	2895	2895	2895	2895	0
362	20250305	143300	11711465	2895	2895	2895	2895	0
363	20250305	143200	11711465	2895	2895	2895	2895	0
364	20250305	143100	11711465	2895	2895	2895	2895	0
365	20250305	143000	11711465	2895	2895	2895	2895	0
366	20250305	142900	11711465	2895	2895	2895	2895	0
367	20250305	142800	11711465	2895	2895	2895	2895	0
368	20250305	142700	11711465	2895	2895	2895	2895	0
369	20250305	142600	11711465	2895	2895	2895	2895	0
370	20250305	142500	11711465	2895	2895	2895	2895	0
371	20250305	142400	11711465	2895	2895	2895	2895	0
372	20250305	142300	11711465	2895	2895	2895	2895	3
373	20250305	142200	11702780	2900	2900	2900	2900	0
374	20250305	142100	11702780	2900	2900	2900	2900	0
375	20250305	142000	11702780	2900	2900	2900	2900	0
376	20250305	141900	11702780	2900	2900	2900	2900	0
377	20250305	141800	11702780	2900	2900	2900	2900	0
378	20250305	141700	11702780	2900	2900	2900	2900	0
379	20250305	141600	11702780	2900	2900	2900	2900	0
380	20250305	141500	11702780	2900	2900	2900	2900	0
381	20250305	141400	11702780	2900	2900	2900	2900	5
382	20250305	141300	11688280	2900	2900	2900	2900	0
383	20250305	141200	11688280	2900	2900	2900	2900	0
384	20250305	141100	11688280	2900	2895	2900	2895	2
385	20250305	141000	11682485	2885	2885	2885	2885	0
386	20250305	140900	11682485	2885	2885	2885	2885	0
387	20250305	140800	11682485	2885	2885	2885	2885	0
388	20250305	140700	11682485	2885	2885	2885	2885	0
389	20250305	140600	11682485	2885	2885	2885	2885	0
390	20250305	140500	11682485	2885	2885	2885	2885	0
391	20250305	140400	11682485	2885	2885	2885	2885	0
392	20250305	140300	11682485	2885	2885	2885	2885	0
393	20250305	140200	11682485	2885	2885	2885	2885	0
394	20250305	140100	11682485	2885	2885	2885	2885	0
395	20250305	140000	11682485	2885	2885	2885	2885	0
396	20250305	135900	11682485	2885	2885	2885	2885	57
397	20250305	135800	11518040	2890	2890	2890	2890	1
398	20250305	135700	11515150	2900	2900	2900	2900	0
399	20250305	135600	11515150	2900	2900	2900	2900	0
400	20250305	135500	11515150	2900	2900	2900	2900	0
401	20250305	135400	11515150	2900	2900	2900	2900	0
402	20250305	135300	11515150	2900	2900	2900	2900	0
403	20250305	135200	11515150	2900	2900	2900	2900	0
404	20250305	135100	11515150	2900	2900	2900	2900	0
405	20250305	135000	11515150	2900	2900	2900	2900	0
406	20250305	134900	11515150	2900	2900	2900	2900	0
407	20250305	134800	11515150	2900	2900	2900	2900	0
408	20250305	134700	11515150	2900	2900	2900	2900	0
409	20250305	134600	11515150	2900	2900	2900	2900	0
410	20250305	134500	11515150	2900	2900	2900	2900	0
411	20250305	134400	11515150	2900	2900	2900	2900	0
412	20250305	134300	11515150	2900	2900	2900	2900	14
413	20250305	134200	11474550	2900	2900	2900	2900	20
414	20250305	134100	11416550	2900	2900	2900	2900	2
415	20250305	134000	11410750	2900	2900	2900	2900	0
416	20250305	133900	11410750	2900	2900	2900	2900	0
417	20250305	133800	11410750	2900	2900	2900	2900	0
418	20250305	133700	11410750	2900	2900	2900	2900	10
419	20250305	133600	11381750	2900	2900	2900	2900	0
420	20250305	133500	11381750	2900	2900	2900	2900	0
421	20250305	133400	11381750	2900	2900	2900	2900	0
422	20250305	133300	11381750	2900	2900	2900	2900	0
423	20250305	133200	11381750	2900	2900	2900	2900	0
424	20250305	133100	11381750	2900	2900	2900	2900	0
425	20250305	133000	11381750	2900	2900	2900	2900	0
426	20250305	132900	11381750	2900	2900	2900	2900	0
427	20250305	132800	11381750	2900	2900	2900	2900	0
428	20250305	132700	11381750	2900	2900	2900	2900	0
429	20250305	132600	11381750	2900	2900	2900	2900	0
430	20250305	132500	11381750	2900	2900	2900	2900	0
431	20250305	132400	11381750	2900	2900	2900	2900	0
432	20250305	132300	11381750	2900	2900	2900	2900	0
433	20250305	132200	11381750	2900	2900	2900	2900	0
434	20250305	132100	11381750	2900	2900	2900	2900	0
435	20250305	132000	11381750	2900	2900	2900	2900	0
436	20250305	131900	11381750	2900	2900	2900	2900	0
437	20250305	131800	11381750	2900	2900	2900	2900	0
438	20250305	131700	11381750	2900	2900	2900	2900	0
439	20250305	131600	11381750	2900	2900	2900	2900	0
440	20250305	131500	11381750	2900	2900	2900	2900	0
441	20250305	131400	11381750	2900	2900	2900	2900	0
442	20250305	131300	11381750	2900	2900	2900	2900	0
443	20250305	131200	11381750	2900	2900	2900	2900	0
444	20250305	131100	11381750	2900	2900	2900	2900	0
445	20250305	131000	11381750	2900	2900	2900	2900	0
446	20250305	130900	11381750	2900	2900	2900	2900	0
447	20250305	130800	11381750	2900	2900	2900	2900	0
448	20250305	130700	11381750	2900	2900	2900	2900	0
449	20250305	130600	11381750	2900	2900	2900	2900	0
450	20250305	130500	11381750	2900	2900	2900	2900	0
451	20250305	130400	11381750	2900	2900	2900	2900	0
452	20250305	130300	11381750	2900	2900	2900	2900	0
453	20250305	130200	11381750	2900	2900	2900	2900	0
454	20250305	130100	11381750	2900	2900	2900	2900	0
455	20250305	130000	11381750	2900	2900	2900	2900	0
456	20250305	125900	11381750	2900	2900	2900	2900	0
457	20250305	125800	11381750	2900	2900	2900	2900	0
458	20250305	125700	11381750	2900	2900	2900	2900	63
459	20250305	125600	11199050	2900	2900	2900	2900	0
460	20250305	125500	11199050	2900	2900	2900	2900	0
461	20250305	125400	11199050	2900	2900	2900	2900	0
462	20250305	125300	11199050	2900	2900	2900	2900	0
463	20250305	125200	11199050	2900	2900	2900	2900	0
464	20250305	125100	11199050	2900	2900	2900	2900	0
465	20250305	125000	11199050	2900	2900	2900	2900	0
466	20250305	124900	11199050	2900	2900	2900	2900	0
467	20250305	124800	11199050	2900	2900	2900	2900	0
468	20250305	124700	11199050	2900	2900	2900	2900	0
469	20250305	124600	11199050	2900	2900	2900	2900	0
470	20250305	124500	11199050	2900	2900	2900	2900	0
471	20250305	124400	11199050	2900	2900	2900	2900	0
472	20250305	124300	11199050	2900	2900	2900	2900	0
473	20250305	124200	11199050	2900	2900	2900	2900	0
474	20250305	124100	11199050	2900	2900	2900	2900	0
475	20250305	124000	11199050	2900	2900	2900	2900	0
476	20250305	123900	11199050	2900	2900	2900	2900	0
477	20250305	123800	11199050	2900	2900	2900	2900	0
478	20250305	123700	11199050	2900	2900	2900	2900	0
479	20250305	123600	11199050	2900	2900	2900	2900	0
480	20250305	123500	11199050	2900	2900	2900	2900	67
481	20250305	123400	11004750	2900	2900	2900	2900	0
482	20250305	123300	11004750	2900	2900	2900	2900	0
483	20250305	123200	11004750	2900	2900	2900	2900	0
484	20250305	123100	11004750	2900	2900	2900	2900	0
485	20250305	123000	11004750	2900	2900	2900	2900	0
486	20250305	122900	11004750	2900	2900	2900	2900	3
487	20250305	122800	10996050	2900	2900	2900	2900	0
488	20250305	122700	10996050	2900	2900	2900	2900	0
489	20250305	122600	10996050	2900	2900	2900	2900	134
490	20250305	122500	10607450	2920	2920	2920	2920	0
491	20250305	122400	10607450	2920	2920	2920	2920	0
492	20250305	122300	10607450	2920	2920	2920	2920	0
493	20250305	122200	10607450	2920	2920	2920	2920	0
494	20250305	122100	10607450	2920	2920	2920	2920	0
495	20250305	122000	10607450	2920	2920	2920	2920	0
496	20250305	121900	10607450	2920	2920	2920	2920	1
497	20250305	121800	10604530	2880	2880	2880	2880	0
498	20250305	121700	10604530	2880	2880	2880	2880	0
499	20250305	121600	10604530	2880	2880	2880	2880	29
500	20250305	121500	10521010	2930	2930	2930	2930	0
501	20250305	121400	10521010	2930	2915	2930	2915	8
502	20250305	121300	10497675	2945	2945	2945	2945	0
503	20250305	121200	10497675	2945	2940	2945	2940	44
504	20250305	121100	10368210	2950	2950	2950	2950	0
505	20250305	121000	10368210	2950	2950	2950	2950	1
506	20250305	120900	10365260	2870	2870	2870	2870	0
507	20250305	120800	10365260	2870	2870	2870	2870	0
508	20250305	120700	10365260	2870	2870	2870	2870	0
509	20250305	120600	10365260	2870	2870	2870	2870	0
510	20250305	120500	10365260	2870	2870	2870	2870	1
511	20250305	120400	10362390	2875	2890	2955	2875	962
512	20250305	120300	7533460	2855	2855	2855	2855	0
513	20250305	120200	7533460	2855	2855	2855	2855	0
514	20250305	120100	7533460	2855	2855	2855	2855	0
515	20250305	120000	7533460	2855	2855	2855	2855	0
516	20250305	115900	7533460	2855	2855	2855	2855	0
517	20250305	115800	7533460	2855	2855	2855	2855	0
518	20250305	115700	7533460	2855	2855	2855	2855	0
519	20250305	115600	7533460	2855	2855	2855	2855	0
520	20250305	115500	7533460	2855	2855	2855	2855	0
521	20250305	115400	7533460	2855	2855	2855	2855	0
522	20250305	115300	7533460	2855	2855	2855	2855	0
523	20250305	115200	7533460	2855	2855	2855	2855	0
524	20250305	115100	7533460	2855	2855	2855	2855	0
525	20250305	115000	7533460	2855	2855	2855	2855	0
526	20250305	114900	7533460	2855	2855	2855	2855	0
527	20250305	114800	7533460	2855	2855	2855	2855	0
528	20250305	114700	7533460	2855	2855	2855	2855	0
529	20250305	114600	7533460	2855	2855	2855	2855	0
530	20250305	114500	7533460	2855	2855	2855	2855	0
531	20250305	114400	7533460	2855	2855	2855	2855	0
532	20250305	114300	7533460	2855	2855	2855	2855	0
533	20250305	114200	7533460	2855	2855	2855	2855	0
534	20250305	114100	7533460	2855	2855	2855	2855	0
535	20250305	114000	7533460	2855	2855	2855	2855	0
536	20250305	113900	7533460	2855	2855	2855	2855	0
537	20250305	113800	7533460	2855	2855	2855	2855	0
538	20250305	113700	7533460	2855	2855	2855	2855	0
539	20250305	113600	7533460	2855	2855	2855	2855	0
540	20250305	113500	7533460	2855	2855	2855	2855	175
541	20250305	113400	7033835	2855	2855	2855	2855	0
542	20250305	113300	7033835	2855	2855	2855	2855	0
543	20250305	113200	7033835	2855	2855	2855	2855	0
544	20250305	113100	7033835	2855	2855	2855	2855	0
545	20250305	113000	7033835	2855	2855	2855	2855	0
546	20250305	112900	7033835	2855	2855	2855	2855	0
547	20250305	112800	7033835	2855	2855	2855	2855	1
548	20250305	112700	7030980	2870	2870	2870	2870	0
549	20250305	112600	7030980	2870	2870	2870	2870	0
550	20250305	112500	7030980	2870	2870	2870	2870	0
551	20250305	112400	7030980	2870	2870	2870	2870	380
552	20250305	112300	5940380	2875	2875	2875	2875	0
553	20250305	112200	5940380	2875	2875	2875	2875	0
554	20250305	112100	5940380	2875	2875	2875	2875	0
555	20250305	112000	5940380	2875	2875	2875	2875	0
556	20250305	111900	5940380	2875	2875	2875	2875	0
557	20250305	111800	5940380	2875	2875	2875	2875	0
558	20250305	111700	5940380	2875	2875	2875	2875	0
559	20250305	111600	5940380	2875	2875	2875	2875	0
560	20250305	111500	5940380	2875	2875	2875	2875	0
561	20250305	111400	5940380	2875	2875	2875	2875	0
562	20250305	111300	5940380	2875	2875	2875	2875	0
563	20250305	111200	5940380	2875	2875	2875	2875	0
564	20250305	111100	5940380	2875	2875	2875	2875	0
565	20250305	111000	5940380	2875	2875	2875	2875	0
566	20250305	110900	5940380	2875	2875	2875	2875	0
567	20250305	110800	5940380	2875	2875	2875	2875	0
568	20250305	110700	5940380	2875	2875	2875	2875	0
569	20250305	110600	5940380	2875	2880	2880	2875	80
570	20250305	110500	5710340	2880	2880	2880	2880	0
571	20250305	110400	5710340	2880	2880	2880	2880	0
572	20250305	110300	5710340	2880	2885	2885	2880	150
573	20250305	110200	5278290	2895	2895	2895	2895	0
574	20250305	110100	5278290	2895	2895	2895	2895	11
575	20250305	110000	5246445	2880	2880	2880	2880	0
576	20250305	105900	5246445	2880	2880	2880	2880	0
577	20250305	105800	5246445	2880	2880	2880	2880	0
578	20250305	105700	5246445	2880	2880	2880	2880	0
579	20250305	105600	5246445	2880	2880	2880	2880	0
580	20250305	105500	5246445	2880	2880	2880	2880	0
581	20250305	105400	5246445	2880	2880	2880	2880	0
582	20250305	105300	5246445	2880	2880	2880	2880	0
583	20250305	105200	5246445	2880	2880	2880	2880	0
584	20250305	105100	5246445	2880	2880	2880	2880	0
585	20250305	105000	5246445	2880	2880	2880	2880	0
586	20250305	104900	5246445	2880	2880	2880	2880	0
587	20250305	104800	5246445	2880	2880	2880	2880	0
588	20250305	104700	5246445	2880	2880	2880	2880	175
589	20250305	104600	4742445	2910	2910	2910	2910	0
590	20250305	104500	4742445	2910	2910	2910	2910	0
591	20250305	104400	4742445	2910	2910	2910	2910	0
592	20250305	104300	4742445	2910	2910	2910	2910	0
593	20250305	104200	4742445	2910	2910	2910	2910	0
594	20250305	104100	4742445	2910	2910	2910	2910	0
595	20250305	104000	4742445	2910	2910	2910	2910	0
596	20250305	103900	4742445	2910	2910	2910	2910	0
597	20250305	103800	4742445	2910	2910	2910	2910	0
598	20250305	103700	4742445	2910	2910	2910	2910	0
599	20250305	103600	4742445	2910	2910	2910	2910	0
600	20250305	103500	4742445	2910	2910	2910	2910	0
601	20250305	103400	4742445	2910	2910	2910	2910	0
602	20250305	103300	4742445	2910	2910	2910	2910	0
603	20250305	103200	4742445	2910	2910	2910	2910	0
604	20250305	103100	4742445	2910	2910	2910	2910	0
605	20250305	103000	4742445	2910	2910	2910	2910	0
606	20250305	102900	4742445	2910	2910	2910	2910	0
607	20250305	102800	4742445	2910	2910	2910	2910	0
608	20250305	102700	4742445	2910	2910	2910	2910	0
609	20250305	102600	4742445	2910	2910	2910	2910	0
610	20250305	102500	4742445	2910	2910	2910	2910	0
611	20250305	102400	4742445	2910	2910	2910	2910	30
612	20250305	102300	4655145	2915	2915	2915	2915	0
613	20250305	102200	4655145	2915	2915	2915	2915	1
614	20250305	102100	4652230	2880	2880	2880	2880	0
615	20250305	102000	4652230	2880	2880	2880	2880	0
616	20250305	101900	4652230	2880	2880	2880	2880	0
617	20250305	101800	4652230	2880	2880	2880	2880	0
618	20250305	101700	4652230	2880	2880	2880	2880	0
619	20250305	101600	4652230	2880	2880	2880	2880	0
620	20250305	101500	4652230	2880	2880	2880	2880	0
621	20250305	101400	4652230	2880	2880	2880	2880	0
622	20250305	101300	4652230	2880	2880	2880	2880	2
623	20250305	101200	4646470	2900	2900	2900	2900	0
624	20250305	101100	4646470	2900	2900	2900	2900	0
625	20250305	101000	4646470	2900	2900	2900	2900	10
626	20250305	100900	4617470	2910	2910	2910	2910	0
627	20250305	100800	4617470	2910	2910	2910	2910	5
628	20250305	100700	4602920	2880	2880	2880	2880	0
629	20250305	100600	4602920	2880	2880	2880	2880	0
630	20250305	100500	4602920	2880	2880	2880	2880	0
631	20250305	100400	4602920	2880	2900	2900	2880	669
632	20250305	100300	2669290	2890	2890	2890	2890	0
633	20250305	100200	2669290	2890	2890	2890	2890	0
634	20250305	100100	2669290	2890	2890	2890	2890	0
635	20250305	100000	2669290	2890	2890	2890	2890	0
636	20250305	095900	2669290	2890	2890	2890	2890	0
637	20250305	095800	2669290	2890	2890	2890	2890	0
638	20250305	095700	2669290	2890	2890	2890	2890	0
639	20250305	095600	2669290	2890	2890	2890	2890	8
640	20250305	095500	2646170	2890	2890	2890	2890	0
641	20250305	095400	2646170	2890	2890	2890	2890	0
642	20250305	095300	2646170	2890	2890	2890	2890	0
643	20250305	095200	2646170	2890	2890	2890	2890	0
644	20250305	095100	2646170	2890	2890	2890	2890	0
645	20250305	095000	2646170	2890	2890	2890	2890	17
646	20250305	094900	2597040	2920	2920	2920	2920	0
647	20250305	094800	2597040	2920	2920	2920	2920	0
648	20250305	094700	2597040	2920	2920	2920	2920	0
649	20250305	094600	2597040	2920	2920	2920	2920	3
650	20250305	094500	2588280	2920	2920	2920	2920	10
651	20250305	094400	2559080	2920	2915	2920	2915	8
652	20250305	094300	2535745	2915	2915	2915	2915	150
653	20250305	094200	2098495	2915	2915	2915	2915	0
654	20250305	094100	2098495	2915	2915	2915	2915	0
655	20250305	094000	2098495	2915	2915	2915	2915	0
656	20250305	093900	2098495	2915	2915	2915	2915	0
657	20250305	093800	2098495	2915	2915	2915	2915	0
658	20250305	093700	2098495	2915	2915	2915	2915	0
659	20250305	093600	2098495	2915	2915	2915	2915	439
660	20250305	093500	818810	2915	2915	2915	2915	0
661	20250305	093400	818810	2915	2915	2915	2915	1
662	20250305	093300	815895	2870	2870	2870	2870	0
663	20250305	093200	815895	2870	2875	2875	2870	50
664	20250305	093100	672385	2905	2905	2905	2905	0
665	20250305	093000	672385	2905	2905	2905	2905	0
666	20250305	092900	672385	2905	2905	2905	2905	0
667	20250305	092800	672385	2905	2905	2905	2905	0
668	20250305	092700	672385	2905	2905	2905	2905	0
669	20250305	092600	672385	2905	2905	2905	2905	0
670	20250305	092500	672385	2905	2905	2905	2905	0
671	20250305	092400	672385	2905	2905	2905	2905	0
672	20250305	092300	672385	2905	2905	2905	2905	0
673	20250305	092200	672385	2905	2905	2905	2905	0
674	20250305	092100	672385	2905	2905	2905	2905	2
675	20250305	092000	666575	2910	2910	2910	2910	5
676	20250305	091900	652025	2920	2920	2920	2920	10
677	20250305	091800	622825	2870	2870	2870	2870	0
678	20250305	091700	622825	2870	2870	2870	2870	0
679	20250305	091600	622825	2870	2870	2870	2870	0
680	20250305	091500	622825	2870	2875	2875	2870	30
681	20250305	091400	536690	2870	2870	2870	2870	0
682	20250305	091300	536690	2870	2870	2870	2870	0
683	20250305	091200	536690	2870	2870	2870	2870	0
684	20250305	091100	536690	2870	2870	2870	2870	0
685	20250305	091000	536690	2870	2870	2870	2870	0
686	20250305	090900	536690	2870	2870	2870	2870	0
687	20250305	090800	536690	2870	2870	2870	2870	0
688	20250305	090700	536690	2870	2870	2870	2870	0
689	20250305	090600	536690	2870	2870	2870	2870	0
690	20250305	090500	536690	2870	2870	2870	2870	0
691	20250305	090400	536690	2870	2870	2870	2870	0
692	20250305	090300	536690	2870	2870	2870	2870	186
693	20250305	090200	2870	2870	2870	2870	2870	1
694	20250305	090100	0	2840	2840	2840	2840	0
695	20250305	090000	0	2840	2840	2840	2840	0