KissMeData/296160/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	211500	50775550	5790	5790	5790	5790	10
3	20250305	211400	50775550	5790	5790	5790	5790	0
4	20250305	211300	50775550	5790	5790	5790	5790	0
5	20250305	211200	50775550	5790	5790	5790	5790	0
6	20250305	211100	50775550	5790	5790	5790	5790	0
7	20250305	211000	50775550	5790	5790	5790	5790	0
8	20250305	210900	50775550	5790	5790	5790	5790	0
9	20250305	210800	50775550	5790	5790	5790	5790	0
10	20250305	210700	50775550	5790	5790	5790	5790	0
11	20250305	210600	50775550	5790	5790	5790	5790	0
12	20250305	210500	50775550	5790	5790	5790	5790	0
13	20250305	210400	50775550	5790	5790	5790	5790	0
14	20250305	210300	50775550	5790	5790	5790	5790	0
15	20250305	210200	50775550	5790	5790	5790	5790	0
16	20250305	210100	50775550	5790	5790	5790	5790	0
17	20250305	210000	50775550	5790	5790	5790	5790	0
18	20250305	205900	50775550	5790	5790	5790	5790	0
19	20250305	205800	50775550	5790	5790	5790	5790	0
20	20250305	205700	50775550	5790	5790	5790	5790	0
21	20250305	205600	50775550	5790	5790	5790	5790	0
22	20250305	205500	50775550	5790	5790	5790	5790	0
23	20250305	205400	50775550	5790	5790	5790	5790	0
24	20250305	205300	50775550	5790	5790	5790	5790	0
25	20250305	205200	50775550	5790	5790	5790	5790	0
26	20250305	205100	50775550	5790	5790	5790	5790	0
27	20250305	205000	50775550	5790	5790	5790	5790	0
28	20250305	204900	50775550	5790	5790	5790	5790	0
29	20250305	204800	50775550	5790	5790	5790	5790	0
30	20250305	204700	50775550	5790	5790	5790	5790	0
31	20250305	204600	50775550	5790	5790	5790	5790	0
32	20250305	204500	50775550	5790	5790	5790	5790	10
33	20250305	204400	50775550	5790	5790	5790	5790	0
34	20250305	204300	50775550	5790	5790	5790	5790	0
35	20250305	204200	50775550	5790	5790	5790	5790	0
36	20250305	204100	50775550	5790	5790	5790	5790	0
37	20250305	204000	50775550	5790	5790	5790	5790	0
38	20250305	203900	50775550	5790	5790	5790	5790	0
39	20250305	203800	50775550	5790	5790	5790	5790	0
40	20250305	203700	50775550	5790	5790	5790	5790	0
41	20250305	203600	50775550	5790	5790	5790	5790	0
42	20250305	203500	50775550	5790	5790	5790	5790	0
43	20250305	203400	50775550	5790	5790	5790	5790	0
44	20250305	203300	50775550	5790	5790	5790	5790	0
45	20250305	203200	50775550	5790	5790	5790	5790	0
46	20250305	203100	50775550	5790	5790	5790	5790	0
47	20250305	203000	50775550	5790	5790	5790	5790	0
48	20250305	202900	50775550	5790	5790	5790	5790	0
49	20250305	202800	50775550	5790	5790	5790	5790	0
50	20250305	202700	50775550	5790	5790	5790	5790	0
51	20250305	202600	50775550	5790	5790	5790	5790	0
52	20250305	202500	50775550	5790	5790	5790	5790	0
53	20250305	202400	50775550	5790	5790	5790	5790	0
54	20250305	202300	50775550	5790	5790	5790	5790	0
55	20250305	202200	50775550	5790	5790	5790	5790	0
56	20250305	202100	50775550	5790	5790	5790	5790	0
57	20250305	202000	50775550	5790	5790	5790	5790	0
58	20250305	201900	50775550	5790	5790	5790	5790	0
59	20250305	201800	50775550	5790	5790	5790	5790	0
60	20250305	201700	50775550	5790	5790	5790	5790	0
61	20250305	201600	50775550	5790	5790	5790	5790	0
62	20250305	201500	50775550	5790	5790	5790	5790	10
63	20250305	201400	50775550	5790	5790	5790	5790	0
64	20250305	201300	50775550	5790	5790	5790	5790	0
65	20250305	201200	50775550	5790	5790	5790	5790	0
66	20250305	201100	50775550	5790	5790	5790	5790	0
67	20250305	201000	50775550	5790	5790	5790	5790	0
68	20250305	200900	50775550	5790	5790	5790	5790	0
69	20250305	200800	50775550	5790	5790	5790	5790	0
70	20250305	200700	50775550	5790	5790	5790	5790	0
71	20250305	200600	50775550	5790	5790	5790	5790	0
72	20250305	200500	50775550	5790	5790	5790	5790	0
73	20250305	200400	50775550	5790	5790	5790	5790	0
74	20250305	200300	50775550	5790	5790	5790	5790	0
75	20250305	200200	50775550	5790	5790	5790	5790	0
76	20250305	200100	50775550	5790	5790	5790	5790	0
77	20250305	200000	50775550	5790	5790	5790	5790	0
78	20250305	195900	50775550	5790	5790	5790	5790	0
79	20250305	195800	50775550	5790	5790	5790	5790	0
80	20250305	195700	50775550	5790	5790	5790	5790	0
81	20250305	195600	50775550	5790	5790	5790	5790	0
82	20250305	195500	50775550	5790	5790	5790	5790	0
83	20250305	195400	50775550	5790	5790	5790	5790	0
84	20250305	195300	50775550	5790	5790	5790	5790	0
85	20250305	195200	50775550	5790	5790	5790	5790	0
86	20250305	195100	50775550	5790	5790	5790	5790	0
87	20250305	195000	50775550	5790	5790	5790	5790	0
88	20250305	194900	50775550	5790	5790	5790	5790	0
89	20250305	194800	50775550	5790	5790	5790	5790	0
90	20250305	194700	50775550	5790	5790	5790	5790	0
91	20250305	194600	50775550	5790	5790	5790	5790	0
92	20250305	194500	50775550	5790	5790	5790	5790	10
93	20250305	194400	50775550	5790	5790	5790	5790	0
94	20250305	194300	50775550	5790	5790	5790	5790	0
95	20250305	194200	50775550	5790	5790	5790	5790	0
96	20250305	194100	50775550	5790	5790	5790	5790	0
97	20250305	194000	50775550	5790	5790	5790	5790	0
98	20250305	193900	50775550	5790	5790	5790	5790	0
99	20250305	193800	50775550	5790	5790	5790	5790	0
100	20250305	193700	50775550	5790	5790	5790	5790	0
101	20250305	193600	50775550	5790	5790	5790	5790	0
102	20250305	193500	50775550	5790	5790	5790	5790	0
103	20250305	193400	50775550	5790	5790	5790	5790	0
104	20250305	193300	50775550	5790	5790	5790	5790	0
105	20250305	193200	50775550	5790	5790	5790	5790	0
106	20250305	193100	50775550	5790	5790	5790	5790	0
107	20250305	193000	50775550	5790	5790	5790	5790	0
108	20250305	192900	50775550	5790	5790	5790	5790	0
109	20250305	192800	50775550	5790	5790	5790	5790	0
110	20250305	192700	50775550	5790	5790	5790	5790	0
111	20250305	192600	50775550	5790	5790	5790	5790	0
112	20250305	192500	50775550	5790	5790	5790	5790	0
113	20250305	192400	50775550	5790	5790	5790	5790	0
114	20250305	192300	50775550	5790	5790	5790	5790	0
115	20250305	192200	50775550	5790	5790	5790	5790	0
116	20250305	192100	50775550	5790	5790	5790	5790	0
117	20250305	192000	50775550	5790	5790	5790	5790	0
118	20250305	191900	50775550	5790	5790	5790	5790	0
119	20250305	191800	50775550	5790	5790	5790	5790	0
120	20250305	191700	50775550	5790	5790	5790	5790	0
121	20250305	191600	50775550	5790	5790	5790	5790	0
122	20250305	191500	50775550	5790	5790	5790	5790	10
123	20250305	191400	50775550	5790	5790	5790	5790	0
124	20250305	191300	50775550	5790	5790	5790	5790	0
125	20250305	191200	50775550	5790	5790	5790	5790	0
126	20250305	191100	50775550	5790	5790	5790	5790	0
127	20250305	191000	50775550	5790	5790	5790	5790	0
128	20250305	190900	50775550	5790	5790	5790	5790	0
129	20250305	190800	50775550	5790	5790	5790	5790	0
130	20250305	190700	50775550	5790	5790	5790	5790	0
131	20250305	190600	50775550	5790	5790	5790	5790	0
132	20250305	190500	50775550	5790	5790	5790	5790	0
133	20250305	190400	50775550	5790	5790	5790	5790	0
134	20250305	190300	50775550	5790	5790	5790	5790	0
135	20250305	190200	50775550	5790	5790	5790	5790	0
136	20250305	190100	50775550	5790	5790	5790	5790	0
137	20250305	190000	50775550	5790	5790	5790	5790	0
138	20250305	185900	50775550	5790	5790	5790	5790	0
139	20250305	185800	50775550	5790	5790	5790	5790	0
140	20250305	185700	50775550	5790	5790	5790	5790	0
141	20250305	185600	50775550	5790	5790	5790	5790	0
142	20250305	185500	50775550	5790	5790	5790	5790	0
143	20250305	185400	50775550	5790	5790	5790	5790	0
144	20250305	185300	50775550	5790	5790	5790	5790	0
145	20250305	185200	50775550	5790	5790	5790	5790	0
146	20250305	185100	50775550	5790	5790	5790	5790	0
147	20250305	185000	50775550	5790	5790	5790	5790	0
148	20250305	184900	50775550	5790	5790	5790	5790	0
149	20250305	184800	50775550	5790	5790	5790	5790	0
150	20250305	184700	50775550	5790	5790	5790	5790	0
151	20250305	184600	50775550	5790	5790	5790	5790	0
152	20250305	184500	50775550	5790	5790	5790	5790	10
153	20250305	184400	50775550	5790	5790	5790	5790	0
154	20250305	184300	50775550	5790	5790	5790	5790	0
155	20250305	184200	50775550	5790	5790	5790	5790	0
156	20250305	184100	50775550	5790	5790	5790	5790	0
157	20250305	184000	50775550	5790	5790	5790	5790	0
158	20250305	183900	50775550	5790	5790	5790	5790	0
159	20250305	183800	50775550	5790	5790	5790	5790	0
160	20250305	183700	50775550	5790	5790	5790	5790	0
161	20250305	183600	50775550	5790	5790	5790	5790	0
162	20250305	183500	50775550	5790	5790	5790	5790	0
163	20250305	183400	50775550	5790	5790	5790	5790	0
164	20250305	183300	50775550	5790	5790	5790	5790	0
165	20250305	183200	50775550	5790	5790	5790	5790	0
166	20250305	183100	50775550	5790	5790	5790	5790	0
167	20250305	183000	50775550	5790	5790	5790	5790	0
168	20250305	182900	50775550	5790	5790	5790	5790	0
169	20250305	182800	50775550	5790	5790	5790	5790	0
170	20250305	182700	50775550	5790	5790	5790	5790	0
171	20250305	182600	50775550	5790	5790	5790	5790	0
172	20250305	182500	50775550	5790	5790	5790	5790	0
173	20250305	182400	50775550	5790	5790	5790	5790	0
174	20250305	182300	50775550	5790	5790	5790	5790	0
175	20250305	182200	50775550	5790	5790	5790	5790	0
176	20250305	182100	50775550	5790	5790	5790	5790	0
177	20250305	182000	50775550	5790	5790	5790	5790	0
178	20250305	181900	50775550	5790	5790	5790	5790	0
179	20250305	181800	50775550	5790	5790	5790	5790	0
180	20250305	181700	50775550	5790	5790	5790	5790	0
181	20250305	181600	50775550	5790	5790	5790	5790	0
182	20250305	181500	50775550	5790	5790	5790	5790	10
183	20250305	181400	50775550	5790	5790	5790	5790	0
184	20250305	181300	50775550	5790	5790	5790	5790	0
185	20250305	181200	50775550	5790	5790	5790	5790	0
186	20250305	181100	50775550	5790	5790	5790	5790	0
187	20250305	181000	50775550	5790	5790	5790	5790	0
188	20250305	180900	50775550	5790	5790	5790	5790	0
189	20250305	180800	50775550	5790	5790	5790	5790	0
190	20250305	180700	50775550	5790	5790	5790	5790	0
191	20250305	180600	50775550	5790	5790	5790	5790	0
192	20250305	180500	50775550	5790	5790	5790	5790	0
193	20250305	180400	50775550	5790	5790	5790	5790	0
194	20250305	180300	50775550	5790	5790	5790	5790	0
195	20250305	180200	50775550	5790	5790	5790	5790	0
196	20250305	180100	50775550	5790	5790	5790	5790	0
197	20250305	180000	50775550	5790	5790	5790	5790	0
198	20250305	175900	50775550	5790	5790	5790	5790	0
199	20250305	175800	50775550	5790	5790	5790	5790	0
200	20250305	175700	50775550	5790	5790	5790	5790	0
201	20250305	175600	50775550	5790	5790	5790	5790	0
202	20250305	175500	50775550	5790	5790	5790	5790	0
203	20250305	175400	50775550	5790	5790	5790	5790	0
204	20250305	175300	50775550	5790	5790	5790	5790	0
205	20250305	175200	50775550	5790	5790	5790	5790	0
206	20250305	175100	50775550	5790	5790	5790	5790	0
207	20250305	175000	50775550	5790	5790	5790	5790	0
208	20250305	174900	50775550	5790	5790	5790	5790	0
209	20250305	174800	50775550	5790	5790	5790	5790	0
210	20250305	174700	50775550	5790	5790	5790	5790	0
211	20250305	174600	50775550	5790	5790	5790	5790	0
212	20250305	174500	50775550	5790	5790	5790	5790	10
213	20250305	174400	50775550	5790	5790	5790	5790	0
214	20250305	174300	50775550	5790	5790	5790	5790	0
215	20250305	174200	50775550	5790	5790	5790	5790	0
216	20250305	174100	50775550	5790	5790	5790	5790	0
217	20250305	174000	50775550	5790	5790	5790	5790	0
218	20250305	173900	50775550	5790	5790	5790	5790	0
219	20250305	173800	50775550	5790	5790	5790	5790	0
220	20250305	173700	50775550	5790	5790	5790	5790	0
221	20250305	173600	50775550	5790	5790	5790	5790	0
222	20250305	173500	50775550	5790	5790	5790	5790	0
223	20250305	173400	50775550	5790	5790	5790	5790	0
224	20250305	173300	50775550	5790	5790	5790	5790	0
225	20250305	173200	50775550	5790	5790	5790	5790	0
226	20250305	173100	50775550	5790	5790	5790	5790	0
227	20250305	173000	50775550	5790	5790	5790	5790	0
228	20250305	172900	50775550	5790	5790	5790	5790	0
229	20250305	172800	50775550	5790	5790	5790	5790	0
230	20250305	172700	50775550	5790	5790	5790	5790	0
231	20250305	172600	50775550	5790	5790	5790	5790	0
232	20250305	172500	50775550	5790	5790	5790	5790	0
233	20250305	172400	50775550	5790	5790	5790	5790	0
234	20250305	172300	50775550	5790	5790	5790	5790	0
235	20250305	172200	50775550	5790	5790	5790	5790	0
236	20250305	172100	50775550	5790	5790	5790	5790	0
237	20250305	172000	50775550	5790	5790	5790	5790	0
238	20250305	171900	50775550	5790	5790	5790	5790	0
239	20250305	171800	50775550	5790	5790	5790	5790	0
240	20250305	171700	50775550	5790	5790	5790	5790	0
241	20250305	171600	50775550	5790	5790	5790	5790	0
242	20250305	171500	50775550	5790	5790	5790	5790	10
243	20250305	171400	50775550	5790	5790	5790	5790	0
244	20250305	171300	50775550	5790	5790	5790	5790	0
245	20250305	171200	50775550	5790	5790	5790	5790	0
246	20250305	171100	50775550	5790	5790	5790	5790	0
247	20250305	171000	50775550	5790	5790	5790	5790	0
248	20250305	170900	50775550	5790	5790	5790	5790	0
249	20250305	170800	50775550	5790	5790	5790	5790	0
250	20250305	170700	50775550	5790	5790	5790	5790	0
251	20250305	170600	50775550	5790	5790	5790	5790	0
252	20250305	170500	50775550	5790	5790	5790	5790	0
253	20250305	170400	50775550	5790	5790	5790	5790	0
254	20250305	170300	50775550	5790	5790	5790	5790	0
255	20250305	170200	50775550	5790	5790	5790	5790	0
256	20250305	170100	50775550	5790	5790	5790	5790	0
257	20250305	170000	50775550	5790	5790	5790	5790	0
258	20250305	165900	50775550	5790	5790	5790	5790	0
259	20250305	165800	50775550	5790	5790	5790	5790	0
260	20250305	165700	50775550	5790	5790	5790	5790	0
261	20250305	165600	50775550	5790	5790	5790	5790	0
262	20250305	165500	50775550	5790	5790	5790	5790	0
263	20250305	165400	50775550	5790	5790	5790	5790	0
264	20250305	165300	50775550	5790	5790	5790	5790	0
265	20250305	165200	50775550	5790	5790	5790	5790	0
266	20250305	165100	50775550	5790	5790	5790	5790	0
267	20250305	165000	50775550	5790	5790	5790	5790	0
268	20250305	164900	50775550	5790	5790	5790	5790	0
269	20250305	164800	50775550	5790	5790	5790	5790	0
270	20250305	164700	50775550	5790	5790	5790	5790	0
271	20250305	164600	50775550	5790	5790	5790	5790	0
272	20250305	164500	50775550	5790	5790	5790	5790	10
273	20250305	164400	50775550	5790	5790	5790	5790	0
274	20250305	164300	50775550	5790	5790	5790	5790	0
275	20250305	164200	50775550	5790	5790	5790	5790	0
276	20250305	164100	50775550	5790	5790	5790	5790	0
277	20250305	164000	50775550	5790	5790	5790	5790	0
278	20250305	163900	50775550	5790	5790	5790	5790	0
279	20250305	163800	50775550	5790	5790	5790	5790	0
280	20250305	163700	50775550	5790	5790	5790	5790	0
281	20250305	163600	50775550	5790	5790	5790	5790	0
282	20250305	163500	50775550	5790	5790	5790	5790	0
283	20250305	163400	50775550	5790	5790	5790	5790	0
284	20250305	163300	50775550	5790	5790	5790	5790	0
285	20250305	163200	50775550	5790	5790	5790	5790	0
286	20250305	163100	50775550	5790	5790	5790	5790	0
287	20250305	163000	50775550	5790	5790	5790	5790	0
288	20250305	162900	50775550	5790	5790	5790	5790	0
289	20250305	162800	50775550	5790	5790	5790	5790	0
290	20250305	162700	50775550	5790	5790	5790	5790	0
291	20250305	162600	50775550	5790	5790	5790	5790	0
292	20250305	162500	50775550	5790	5790	5790	5790	0
293	20250305	162400	50775550	5790	5790	5790	5790	0
294	20250305	162300	50775550	5790	5790	5790	5790	0
295	20250305	162200	50775550	5790	5790	5790	5790	0
296	20250305	162100	50775550	5790	5790	5790	5790	0
297	20250305	162000	50775550	5790	5790	5790	5790	0
298	20250305	161900	50775550	5790	5790	5790	5790	0
299	20250305	161800	50775550	5790	5790	5790	5790	0
300	20250305	161700	50775550	5790	5790	5790	5790	0
301	20250305	161600	50775550	5790	5790	5790	5790	0
302	20250305	161500	50775550	5790	5790	5790	5790	10
303	20250305	161400	50775550	5790	5790	5790	5790	0
304	20250305	161300	50775550	5790	5790	5790	5790	0
305	20250305	161200	50775550	5790	5790	5790	5790	0
306	20250305	161100	50775550	5790	5790	5790	5790	0
307	20250305	161000	50775550	5790	5790	5790	5790	0
308	20250305	160900	50775550	5790	5790	5790	5790	0
309	20250305	160800	50775550	5790	5790	5790	5790	0
310	20250305	160700	50775550	5790	5790	5790	5790	0
311	20250305	160600	50775550	5790	5790	5790	5790	0
312	20250305	160500	50775550	5790	5790	5790	5790	0
313	20250305	160400	50775550	5790	5790	5790	5790	0
314	20250305	160300	50775550	5790	5790	5790	5790	0
315	20250305	160200	50775550	5790	5790	5790	5790	0
316	20250305	160100	50775550	5790	5790	5790	5790	0
317	20250305	160000	50775550	5790	5790	5790	5790	0
318	20250305	155900	50775550	5790	5790	5790	5790	0
319	20250305	155800	50775550	5790	5790	5790	5790	0
320	20250305	155700	50775550	5790	5790	5790	5790	0
321	20250305	155600	50775550	5790	5790	5790	5790	0
322	20250305	155500	50775550	5790	5790	5790	5790	0
323	20250305	155400	50775550	5790	5790	5790	5790	0
324	20250305	155300	50775550	5790	5790	5790	5790	0
325	20250305	155200	50775550	5790	5790	5790	5790	0
326	20250305	155100	50775550	5790	5790	5790	5790	0
327	20250305	155000	50775550	5790	5790	5790	5790	0
328	20250305	154900	50775550	5790	5790	5790	5790	0
329	20250305	154800	50775550	5790	5790	5790	5790	0
330	20250305	154700	50775550	5790	5790	5790	5790	0
331	20250305	154600	50775550	5790	5790	5790	5790	0
332	20250305	154500	50775550	5790	5790	5790	5790	10
333	20250305	154400	50775550	5790	5790	5790	5790	0
334	20250305	154300	50775550	5790	5790	5790	5790	0
335	20250305	154200	50775550	5790	5790	5790	5790	0
336	20250305	154100	50775550	5790	5790	5790	5790	0
337	20250305	154000	50775550	5790	5790	5790	5790	0
338	20250305	153900	50775550	5790	5790	5790	5790	0
339	20250305	153800	50775550	5790	5790	5790	5790	0
340	20250305	153700	50775550	5790	5790	5790	5790	0
341	20250305	153600	50775550	5790	5790	5790	5790	0
342	20250305	153500	50775550	5790	5790	5790	5790	0
343	20250305	153400	50775550	5790	5790	5790	5790	0
344	20250305	153300	50775550	5790	5790	5790	5790	0
345	20250305	153200	50775550	5790	5790	5790	5790	0
346	20250305	153100	50775550	5790	5790	5790	5790	0
347	20250305	153000	50775550	5790	5790	5790	5790	0
348	20250305	152900	50775550	5790	5790	5790	5790	0
349	20250305	152800	50775550	5790	5790	5790	5790	0
350	20250305	152700	50775550	5790	5790	5790	5790	0
351	20250305	152600	50775550	5790	5790	5790	5790	0
352	20250305	152500	50775550	5790	5790	5790	5790	0
353	20250305	152400	50775550	5790	5790	5790	5790	0
354	20250305	152300	50775550	5790	5790	5790	5790	0
355	20250305	152200	50775550	5790	5790	5790	5790	0
356	20250305	152100	50775550	5790	5790	5790	5790	0
357	20250305	152000	50775550	5790	5790	5790	5790	0
358	20250305	151900	50775550	5790	5790	5790	5790	0
359	20250305	151800	50775550	5790	5790	5790	5790	0
360	20250305	151700	50775550	5790	5790	5790	5790	0
361	20250305	151600	50775550	5790	5790	5790	5790	0
362	20250305	151500	50775550	5790	5790	5790	5790	0
363	20250305	151400	50775550	5790	5790	5790	5790	0
364	20250305	151300	50775550	5790	5790	5790	5790	0
365	20250305	151200	50775550	5790	5790	5790	5790	0
366	20250305	151100	50775550	5790	5790	5790	5790	0
367	20250305	151000	50775550	5790	5790	5790	5790	0
368	20250305	150900	50775550	5790	5790	5790	5790	0
369	20250305	150800	50775550	5790	5790	5790	5790	0
370	20250305	150700	50775550	5790	5790	5790	5790	10
371	20250305	150600	50717650	5790	5790	5790	5790	0
372	20250305	150500	50717650	5790	5790	5790	5790	0
373	20250305	150400	50717650	5790	5790	5790	5790	10
374	20250305	150300	50659750	5790	5790	5790	5790	0
375	20250305	150200	50659750	5790	5790	5790	5790	0
376	20250305	150100	50659750	5790	5790	5790	5790	0
377	20250305	150000	50659750	5790	5790	5790	5790	0
378	20250305	145900	50659750	5790	5790	5790	5790	0
379	20250305	145800	50659750	5790	5790	5790	5790	0
380	20250305	145700	50659750	5790	5790	5790	5790	0
381	20250305	145600	50659750	5790	5790	5790	5790	0
382	20250305	145500	50659750	5790	5790	5790	5790	0
383	20250305	145400	50659750	5790	5790	5790	5790	0
384	20250305	145300	50659750	5790	5790	5790	5790	46
385	20250305	145200	50393410	5800	5800	5800	5800	0
386	20250305	145100	50393410	5800	5800	5800	5800	0
387	20250305	145000	50393410	5800	5800	5800	5800	0
388	20250305	144900	50393410	5800	5800	5800	5800	0
389	20250305	144800	50393410	5800	5800	5800	5800	0
390	20250305	144700	50393410	5800	5800	5800	5800	0
391	20250305	144600	50393410	5800	5800	5800	5800	0
392	20250305	144500	50393410	5800	5800	5800	5800	0
393	20250305	144400	50393410	5800	5800	5800	5800	0
394	20250305	144300	50393410	5800	5800	5800	5800	0
395	20250305	144200	50393410	5800	5800	5800	5800	0
396	20250305	144100	50393410	5800	5800	5800	5800	0
397	20250305	144000	50393410	5800	5800	5800	5800	0
398	20250305	143900	50393410	5800	5800	5800	5800	0
399	20250305	143800	50393410	5800	5800	5800	5800	0
400	20250305	143700	50393410	5800	5800	5800	5800	54
401	20250305	143600	50080210	5800	5800	5800	5800	0
402	20250305	143500	50080210	5800	5800	5800	5800	0
403	20250305	143400	50080210	5800	5800	5800	5800	0
404	20250305	143300	50080210	5800	5800	5800	5800	100
405	20250305	143200	49500210	5810	5810	5810	5810	0
406	20250305	143100	49500210	5810	5810	5810	5810	0
407	20250305	143000	49500210	5810	5810	5810	5810	241
408	20250305	142900	48100000	5920	5920	5920	5920	0
409	20250305	142800	48100000	5920	5920	5920	5920	0
410	20250305	142700	48100000	5920	5920	5920	5920	0
411	20250305	142600	48100000	5920	5920	5920	5920	0
412	20250305	142500	48100000	5920	5920	5920	5920	0
413	20250305	142400	48100000	5920	5920	5920	5920	0
414	20250305	142300	48100000	5920	5920	5920	5920	0
415	20250305	142200	48100000	5920	5920	5920	5920	0
416	20250305	142100	48100000	5920	5920	5920	5920	0
417	20250305	142000	48100000	5920	5920	5920	5920	0
418	20250305	141900	48100000	5920	5920	5920	5920	0
419	20250305	141800	48100000	5920	5920	5920	5920	0
420	20250305	141700	48100000	5920	5920	5920	5920	0
421	20250305	141600	48100000	5920	5920	5920	5920	0
422	20250305	141500	48100000	5920	5920	5920	5920	0
423	20250305	141400	48100000	5920	5920	5920	5920	0
424	20250305	141300	48100000	5920	5920	5920	5920	0
425	20250305	141200	48100000	5920	5920	5920	5920	0
426	20250305	141100	48100000	5920	5920	5920	5920	0
427	20250305	141000	48100000	5920	5920	5920	5920	0
428	20250305	140900	48100000	5920	5920	5920	5920	0
429	20250305	140800	48100000	5920	5920	5920	5920	0
430	20250305	140700	48100000	5920	5920	5920	5920	0
431	20250305	140600	48100000	5920	5920	5920	5920	0
432	20250305	140500	48100000	5920	5920	5920	5920	0
433	20250305	140400	48100000	5920	5920	5920	5920	0
434	20250305	140300	48100000	5920	5920	5920	5920	0
435	20250305	140200	48100000	5920	5920	5920	5920	0
436	20250305	140100	48100000	5920	5920	5920	5920	0
437	20250305	140000	48100000	5920	5920	5920	5920	0
438	20250305	135900	48100000	5920	5920	5920	5920	0
439	20250305	135800	48100000	5920	5920	5920	5920	0
440	20250305	135700	48100000	5920	5920	5920	5920	0
441	20250305	135600	48100000	5920	5920	5920	5920	0
442	20250305	135500	48100000	5920	5920	5920	5920	0
443	20250305	135400	48100000	5920	5920	5920	5920	0
444	20250305	135300	48100000	5920	5920	5920	5920	0
445	20250305	135200	48100000	5920	5920	5920	5920	0
446	20250305	135100	48100000	5920	5920	5920	5920	0
447	20250305	135000	48100000	5920	5920	5920	5920	0
448	20250305	134900	48100000	5920	5920	5920	5920	0
449	20250305	134800	48100000	5920	5920	5920	5920	0
450	20250305	134700	48100000	5920	5920	5920	5920	5
451	20250305	134600	48070400	5920	5920	5920	5920	0
452	20250305	134500	48070400	5920	5920	5920	5920	0
453	20250305	134400	48070400	5920	5920	5920	5920	0
454	20250305	134300	48070400	5920	5920	5920	5920	0
455	20250305	134200	48070400	5920	5920	5920	5920	0
456	20250305	134100	48070400	5920	5920	5920	5920	0
457	20250305	134000	48070400	5920	5920	5920	5920	0
458	20250305	133900	48070400	5920	5920	5920	5920	0
459	20250305	133800	48070400	5920	5920	5920	5920	0
460	20250305	133700	48070400	5920	5920	5920	5920	0
461	20250305	133600	48070400	5920	5920	5920	5920	0
462	20250305	133500	48070400	5920	5920	5920	5920	0
463	20250305	133400	48070400	5920	5920	5920	5920	0
464	20250305	133300	48070400	5920	5920	5920	5920	0
465	20250305	133200	48070400	5920	5920	5920	5920	0
466	20250305	133100	48070400	5920	5920	5920	5920	0
467	20250305	133000	48070400	5920	5920	5920	5920	0
468	20250305	132900	48070400	5920	5920	5920	5920	0
469	20250305	132800	48070400	5920	5920	5920	5920	0
470	20250305	132700	48070400	5920	5920	5920	5920	0
471	20250305	132600	48070400	5920	5920	5920	5920	0
472	20250305	132500	48070400	5920	5920	5920	5920	0
473	20250305	132400	48070400	5920	5920	5920	5920	0
474	20250305	132300	48070400	5920	5920	5920	5920	0
475	20250305	132200	48070400	5920	5920	5920	5920	0
476	20250305	132100	48070400	5920	5920	5920	5920	0
477	20250305	132000	48070400	5920	5920	5920	5920	0
478	20250305	131900	48070400	5920	5920	5920	5920	0
479	20250305	131800	48070400	5920	5920	5920	5920	0
480	20250305	131700	48070400	5920	5920	5920	5920	0
481	20250305	131600	48070400	5920	5920	5920	5920	0
482	20250305	131500	48070400	5920	5920	5920	5920	0
483	20250305	131400	48070400	5920	5920	5920	5920	0
484	20250305	131300	48070400	5920	5920	5920	5920	0
485	20250305	131200	48070400	5920	5920	5920	5920	0
486	20250305	131100	48070400	5920	5920	5920	5920	1
487	20250305	131000	48064480	5800	5800	5800	5800	0
488	20250305	130900	48064480	5800	5800	5800	5800	0
489	20250305	130800	48064480	5800	5860	5860	5800	1022
490	20250305	130700	42126590	5940	5940	5940	5940	0
491	20250305	130600	42126590	5940	5940	5940	5940	0
492	20250305	130500	42126590	5940	5940	5940	5940	0
493	20250305	130400	42126590	5940	5940	5940	5940	0
494	20250305	130300	42126590	5940	5940	5940	5940	0
495	20250305	130200	42126590	5940	5940	5940	5940	0
496	20250305	130100	42126590	5940	5940	5940	5940	0
497	20250305	130000	42126590	5940	5940	5940	5940	0
498	20250305	125900	42126590	5940	5940	5940	5940	0
499	20250305	125800	42126590	5940	5940	5940	5940	744
500	20250305	125700	37707230	5940	5940	5940	5940	22
501	20250305	125600	37576550	5940	5940	5940	5940	0
502	20250305	125500	37576550	5940	5940	5940	5940	3
503	20250305	125400	37558730	5940	5940	5940	5940	0
504	20250305	125300	37558730	5940	5940	5940	5940	0
505	20250305	125200	37558730	5940	5940	5940	5940	0
506	20250305	125100	37558730	5940	5940	5940	5940	1
507	20250305	125000	37552790	5850	5850	5850	5850	0
508	20250305	124900	37552790	5850	5850	5850	5850	0
509	20250305	124800	37552790	5850	5850	5850	5850	0
510	20250305	124700	37552790	5850	5850	5850	5850	0
511	20250305	124600	37552790	5850	5850	5850	5850	0
512	20250305	124500	37552790	5850	5850	5850	5850	0
513	20250305	124400	37552790	5850	5850	5850	5850	0
514	20250305	124300	37552790	5850	5850	5850	5850	0
515	20250305	124200	37552790	5850	5850	5850	5850	1000
516	20250305	124100	31702790	6000	6000	6000	6000	0
517	20250305	124000	31702790	6000	6000	6000	6000	0
518	20250305	123900	31702790	6000	6000	6000	6000	0
519	20250305	123800	31702790	6000	5850	6000	5850	1020
520	20250305	123700	25732790	5800	5770	5800	5770	859
521	20250305	123600	20752090	5780	5780	5780	5780	0
522	20250305	123500	20752090	5780	5780	5780	5780	0
523	20250305	123400	20752090	5780	5780	5780	5780	0
524	20250305	123300	20752090	5780	5780	5780	5780	0
525	20250305	123200	20752090	5780	5780	5780	5780	0
526	20250305	123100	20752090	5780	5780	5780	5780	0
527	20250305	123000	20752090	5780	5780	5780	5780	1
528	20250305	122900	20746310	5780	5780	5780	5780	0
529	20250305	122800	20746310	5780	5780	5780	5780	0
530	20250305	122700	20746310	5780	5780	5780	5780	0
531	20250305	122600	20746310	5780	5780	5780	5780	200
532	20250305	122500	19590310	5780	5780	5780	5780	0
533	20250305	122400	19590310	5780	5780	5780	5780	0
534	20250305	122300	19590310	5780	5780	5780	5780	0
535	20250305	122200	19590310	5780	5780	5780	5780	50
536	20250305	122100	19301310	5780	5780	5780	5780	0
537	20250305	122000	19301310	5780	5780	5780	5780	0
538	20250305	121900	19301310	5780	5780	5780	5780	0
539	20250305	121800	19301310	5780	5780	5780	5780	50
540	20250305	121700	19012310	5780	5780	5780	5780	0
541	20250305	121600	19012310	5780	5780	5780	5780	0
542	20250305	121500	19012310	5780	5780	5780	5780	0
543	20250305	121400	19012310	5780	5780	5780	5780	1
544	20250305	121300	19006530	5770	5770	5770	5770	0
545	20250305	121200	19006530	5770	5770	5770	5770	0
546	20250305	121100	19006530	5770	5770	5770	5770	0
547	20250305	121000	19006530	5770	5770	5770	5770	9
548	20250305	120900	18954600	5770	5770	5770	5770	0
549	20250305	120800	18954600	5770	5770	5770	5770	0
550	20250305	120700	18954600	5770	5770	5770	5770	0
551	20250305	120600	18954600	5770	5770	5770	5770	0
552	20250305	120500	18954600	5770	5770	5770	5770	0
553	20250305	120400	18954600	5770	5770	5770	5770	0
554	20250305	120300	18954600	5770	5770	5770	5770	0
555	20250305	120200	18954600	5770	5770	5770	5770	0
556	20250305	120100	18954600	5770	5770	5770	5770	0
557	20250305	120000	18954600	5770	5770	5770	5770	0
558	20250305	115900	18954600	5770	5770	5770	5770	0
559	20250305	115800	18954600	5770	5770	5770	5770	0
560	20250305	115700	18954600	5770	5770	5770	5770	0
561	20250305	115600	18954600	5770	5770	5770	5770	0
562	20250305	115500	18954600	5770	5770	5770	5770	0
563	20250305	115400	18954600	5770	5770	5770	5770	0
564	20250305	115300	18954600	5770	5770	5770	5770	0
565	20250305	115200	18954600	5770	5770	5770	5770	511
566	20250305	115100	16006130	5770	5770	5770	5770	0
567	20250305	115000	16006130	5770	5770	5770	5770	0
568	20250305	114900	16006130	5770	5770	5770	5770	0
569	20250305	114800	16006130	5770	5770	5770	5770	0
570	20250305	114700	16006130	5770	5770	5770	5770	0
571	20250305	114600	16006130	5770	5770	5770	5770	0
572	20250305	114500	16006130	5770	5770	5770	5770	0
573	20250305	114400	16006130	5770	5770	5770	5770	0
574	20250305	114300	16006130	5770	5770	5770	5770	0
575	20250305	114200	16006130	5770	5770	5770	5770	0
576	20250305	114100	16006130	5770	5770	5770	5770	0
577	20250305	114000	16006130	5770	5770	5770	5770	0
578	20250305	113900	16006130	5770	5770	5770	5770	0
579	20250305	113800	16006130	5770	5770	5770	5770	0
580	20250305	113700	16006130	5770	5770	5770	5770	0
581	20250305	113600	16006130	5770	5770	5770	5770	0
582	20250305	113500	16006130	5770	5770	5770	5770	0
583	20250305	113400	16006130	5770	5770	5770	5770	0
584	20250305	113300	16006130	5770	5770	5770	5770	0
585	20250305	113200	16006130	5770	5770	5770	5770	0
586	20250305	113100	16006130	5770	5770	5770	5770	0
587	20250305	113000	16006130	5770	5770	5770	5770	0
588	20250305	112900	16006130	5770	5770	5770	5770	0
589	20250305	112800	16006130	5770	5770	5770	5770	0
590	20250305	112700	16006130	5770	5770	5770	5770	0
591	20250305	112600	16006130	5770	5770	5770	5770	0
592	20250305	112500	16006130	5770	5770	5770	5770	0
593	20250305	112400	16006130	5770	5770	5770	5770	0
594	20250305	112300	16006130	5770	5770	5770	5770	0
595	20250305	112200	16006130	5770	5770	5770	5770	0
596	20250305	112100	16006130	5770	5770	5770	5770	0
597	20250305	112000	16006130	5770	5770	5770	5770	0
598	20250305	111900	16006130	5770	5770	5770	5770	0
599	20250305	111800	16006130	5770	5770	5770	5770	0
600	20250305	111700	16006130	5770	5770	5770	5770	0
601	20250305	111600	16006130	5770	5770	5770	5770	0
602	20250305	111500	16006130	5770	5770	5770	5770	0
603	20250305	111400	16006130	5770	5770	5770	5770	0
604	20250305	111300	16006130	5770	5770	5770	5770	0
605	20250305	111200	16006130	5770	5770	5770	5770	0
606	20250305	111100	16006130	5770	5770	5770	5770	0
607	20250305	111000	16006130	5770	5770	5770	5770	0
608	20250305	110900	16006130	5770	5770	5770	5770	0
609	20250305	110800	16006130	5770	5770	5770	5770	0
610	20250305	110700	16006130	5770	5770	5770	5770	0
611	20250305	110600	16006130	5770	5770	5770	5770	0
612	20250305	110500	16006130	5770	5770	5770	5770	0
613	20250305	110400	16006130	5770	5770	5770	5770	0
614	20250305	110300	16006130	5770	5770	5770	5770	1
615	20250305	110200	16000360	5770	5770	5770	5770	0
616	20250305	110100	16000360	5770	5770	5770	5770	0
617	20250305	110000	16000360	5770	5770	5770	5770	0
618	20250305	105900	16000360	5770	5770	5770	5770	0
619	20250305	105800	16000360	5770	5770	5770	5770	0
620	20250305	105700	16000360	5770	5770	5770	5770	0
621	20250305	105600	16000360	5770	5770	5770	5770	0
622	20250305	105500	16000360	5770	5770	5770	5770	0
623	20250305	105400	16000360	5770	5770	5770	5770	0
624	20250305	105300	16000360	5770	5770	5770	5770	0
625	20250305	105200	16000360	5770	5770	5770	5770	0
626	20250305	105100	16000360	5770	5770	5770	5770	1
627	20250305	105000	15994590	5770	5770	5770	5770	0
628	20250305	104900	15994590	5770	5770	5770	5770	0
629	20250305	104800	15994590	5770	5770	5770	5770	0
630	20250305	104700	15994590	5770	5770	5770	5770	0
631	20250305	104600	15994590	5770	5770	5770	5770	0
632	20250305	104500	15994590	5770	5770	5770	5770	0
633	20250305	104400	15994590	5770	5770	5770	5770	0
634	20250305	104300	15994590	5770	5770	5770	5770	0
635	20250305	104200	15994590	5770	5770	5770	5770	0
636	20250305	104100	15994590	5770	5770	5770	5770	0
637	20250305	104000	15994590	5770	5770	5770	5770	0
638	20250305	103900	15994590	5770	5770	5770	5770	0
639	20250305	103800	15994590	5770	5770	5770	5770	0
640	20250305	103700	15994590	5770	5770	5770	5770	0
641	20250305	103600	15994590	5770	5770	5770	5770	0
642	20250305	103500	15994590	5770	5770	5770	5770	0
643	20250305	103400	15994590	5770	5770	5770	5770	0
644	20250305	103300	15994590	5770	5770	5770	5770	0
645	20250305	103200	15994590	5770	5770	5770	5770	0
646	20250305	103100	15994590	5770	5770	5770	5770	0
647	20250305	103000	15994590	5770	5770	5770	5770	1
648	20250305	102900	15988820	5650	5650	5650	5650	0
649	20250305	102800	15988820	5650	5650	5650	5650	0
650	20250305	102700	15988820	5650	5650	5650	5650	0
651	20250305	102600	15988820	5650	5650	5650	5650	0
652	20250305	102500	15988820	5650	5650	5650	5650	0
653	20250305	102400	15988820	5650	5650	5650	5650	0
654	20250305	102300	15988820	5650	5650	5650	5650	0
655	20250305	102200	15988820	5650	5650	5650	5650	0
656	20250305	102100	15988820	5650	5650	5650	5650	0
657	20250305	102000	15988820	5650	5650	5650	5650	0
658	20250305	101900	15988820	5650	5650	5650	5650	0
659	20250305	101800	15988820	5650	5650	5650	5650	0
660	20250305	101700	15988820	5650	5650	5650	5650	0
661	20250305	101600	15988820	5650	5650	5650	5650	0
662	20250305	101500	15988820	5650	5650	5650	5650	0
663	20250305	101400	15988820	5650	5650	5650	5650	0
664	20250305	101300	15988820	5650	5650	5650	5650	0
665	20250305	101200	15988820	5650	5650	5650	5650	0
666	20250305	101100	15988820	5650	5650	5650	5650	0
667	20250305	101000	15988820	5650	5650	5650	5650	0
668	20250305	100900	15988820	5650	5650	5650	5650	0
669	20250305	100800	15988820	5650	5650	5650	5650	0
670	20250305	100700	15988820	5650	5650	5650	5650	0
671	20250305	100600	15988820	5650	5650	5650	5650	0
672	20250305	100500	15988820	5650	5650	5650	5650	5
673	20250305	100400	15960570	5770	5770	5770	5770	0
674	20250305	100300	15960570	5770	5770	5770	5770	0
675	20250305	100200	15960570	5770	5770	5770	5770	0
676	20250305	100100	15960570	5770	5770	5770	5770	0
677	20250305	100000	15960570	5770	5770	5770	5770	0
678	20250305	095900	15960570	5770	5770	5770	5770	0
679	20250305	095800	15960570	5770	5770	5770	5770	89
680	20250305	095700	15447040	5770	5770	5770	5770	8
681	20250305	095600	15400880	5770	5770	5770	5770	3
682	20250305	095500	15383570	5770	5770	5770	5770	0
683	20250305	095400	15383570	5770	5770	5770	5770	1
684	20250305	095300	15377800	5620	5620	5620	5620	0
685	20250305	095200	15377800	5620	5620	5620	5620	0
686	20250305	095100	15377800	5620	5620	5620	5620	0
687	20250305	095000	15377800	5620	5620	5620	5620	0
688	20250305	094900	15377800	5620	5620	5620	5620	0
689	20250305	094800	15377800	5620	5620	5620	5620	0
690	20250305	094700	15377800	5620	5620	5620	5620	0
691	20250305	094600	15377800	5620	5620	5620	5620	0
692	20250305	094500	15377800	5620	5620	5620	5620	0
693	20250305	094400	15377800	5620	5620	5620	5620	0
694	20250305	094300	15377800	5620	5620	5620	5620	0
695	20250305	094200	15377800	5620	5620	5620	5620	0
696	20250305	094100	15377800	5620	5640	5640	5620	50
697	20250305	094000	15096770	5770	5770	5770	5770	0
698	20250305	093900	15096770	5770	5770	5770	5770	0
699	20250305	093800	15096770	5770	5770	5770	5770	100
700	20250305	093700	14519770	5770	5770	5770	5770	40
701	20250305	093600	14288970	5790	5790	5790	5790	101
702	20250305	093500	13704180	5790	5790	5790	5790	0
703	20250305	093400	13704180	5790	5790	5790	5790	103
704	20250305	093300	13107810	5790	5790	5790	5780	580
705	20250305	093200	9751950	5790	5790	5790	5790	30
706	20250305	093100	9578250	5790	5790	5790	5790	0
707	20250305	093000	9578250	5790	5790	5790	5790	30
708	20250305	092900	9404550	5790	5790	5790	5790	20
709	20250305	092800	9288750	5800	5800	5800	5800	0
710	20250305	092700	9288750	5800	5800	5800	5800	0
711	20250305	092600	9288750	5800	5800	5800	5800	0
712	20250305	092500	9288750	5800	5800	5800	5800	0
713	20250305	092400	9288750	5800	5650	5800	5650	146
714	20250305	092300	8463700	5650	5650	5650	5650	0
715	20250305	092200	8463700	5650	5650	5650	5650	178
716	20250305	092100	7458000	5650	5650	5650	5650	50
717	20250305	092000	7175500	5650	5650	5650	5650	400
718	20250305	091900	4915500	5650	5650	5650	5650	0
719	20250305	091800	4915500	5650	5650	5650	5650	0
720	20250305	091700	4915500	5650	5650	5650	5650	0
721	20250305	091600	4915500	5650	5650	5650	5650	0
722	20250305	091500	4915500	5650	5650	5650	5650	0
723	20250305	091400	4915500	5650	5650	5650	5650	1
724	20250305	091300	4909850	5650	5650	5650	5650	0
725	20250305	091200	4909850	5650	5650	5650	5650	0
726	20250305	091100	4909850	5650	5650	5650	5650	0
727	20250305	091000	4909850	5650	5650	5650	5650	0
728	20250305	090900	4909850	5650	5650	5650	5650	0
729	20250305	090800	4909850	5650	5650	5650	5650	88
730	20250305	090700	4412650	5650	5650	5650	5650	0
731	20250305	090600	4412650	5650	5650	5650	5650	0
732	20250305	090500	4412650	5650	5650	5650	5650	6
733	20250305	090400	4378750	5650	5650	5650	5650	598
734	20250305	090300	1000050	5650	5650	5650	5650	88
735	20250305	090200	502850	5650	5650	5650	5650	0
736	20250305	090100	502850	5650	5650	5650	5650	0
737	20250305	090000	502850	5650	5650	5650	5650	89