KissMeData/162120/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	203600	3091100	4055	4055	4055	4055	5
3	20250305	203500	3091100	4055	4055	4055	4055	0
4	20250305	203400	3091100	4055	4055	4055	4055	0
5	20250305	203300	3091100	4055	4055	4055	4055	0
6	20250305	203200	3091100	4055	4055	4055	4055	0
7	20250305	203100	3091100	4055	4055	4055	4055	0
8	20250305	203000	3091100	4055	4055	4055	4055	0
9	20250305	202900	3091100	4055	4055	4055	4055	0
10	20250305	202800	3091100	4055	4055	4055	4055	0
11	20250305	202700	3091100	4055	4055	4055	4055	0
12	20250305	202600	3091100	4055	4055	4055	4055	0
13	20250305	202500	3091100	4055	4055	4055	4055	0
14	20250305	202400	3091100	4055	4055	4055	4055	0
15	20250305	202300	3091100	4055	4055	4055	4055	0
16	20250305	202200	3091100	4055	4055	4055	4055	0
17	20250305	202100	3091100	4055	4055	4055	4055	0
18	20250305	202000	3091100	4055	4055	4055	4055	0
19	20250305	201900	3091100	4055	4055	4055	4055	0
20	20250305	201800	3091100	4055	4055	4055	4055	0
21	20250305	201700	3091100	4055	4055	4055	4055	0
22	20250305	201600	3091100	4055	4055	4055	4055	0
23	20250305	201500	3091100	4055	4055	4055	4055	0
24	20250305	201400	3091100	4055	4055	4055	4055	0
25	20250305	201300	3091100	4055	4055	4055	4055	0
26	20250305	201200	3091100	4055	4055	4055	4055	0
27	20250305	201100	3091100	4055	4055	4055	4055	0
28	20250305	201000	3091100	4055	4055	4055	4055	0
29	20250305	200900	3091100	4055	4055	4055	4055	0
30	20250305	200800	3091100	4055	4055	4055	4055	0
31	20250305	200700	3091100	4055	4055	4055	4055	0
32	20250305	200600	3091100	4055	4055	4055	4055	5
33	20250305	200500	3091100	4055	4055	4055	4055	0
34	20250305	200400	3091100	4055	4055	4055	4055	0
35	20250305	200300	3091100	4055	4055	4055	4055	0
36	20250305	200200	3091100	4055	4055	4055	4055	0
37	20250305	200100	3091100	4055	4055	4055	4055	0
38	20250305	200000	3091100	4055	4055	4055	4055	0
39	20250305	195900	3091100	4055	4055	4055	4055	0
40	20250305	195800	3091100	4055	4055	4055	4055	0
41	20250305	195700	3091100	4055	4055	4055	4055	0
42	20250305	195600	3091100	4055	4055	4055	4055	0
43	20250305	195500	3091100	4055	4055	4055	4055	0
44	20250305	195400	3091100	4055	4055	4055	4055	0
45	20250305	195300	3091100	4055	4055	4055	4055	0
46	20250305	195200	3091100	4055	4055	4055	4055	0
47	20250305	195100	3091100	4055	4055	4055	4055	0
48	20250305	195000	3091100	4055	4055	4055	4055	0
49	20250305	194900	3091100	4055	4055	4055	4055	0
50	20250305	194800	3091100	4055	4055	4055	4055	0
51	20250305	194700	3091100	4055	4055	4055	4055	0
52	20250305	194600	3091100	4055	4055	4055	4055	0
53	20250305	194500	3091100	4055	4055	4055	4055	0
54	20250305	194400	3091100	4055	4055	4055	4055	0
55	20250305	194300	3091100	4055	4055	4055	4055	0
56	20250305	194200	3091100	4055	4055	4055	4055	0
57	20250305	194100	3091100	4055	4055	4055	4055	0
58	20250305	194000	3091100	4055	4055	4055	4055	0
59	20250305	193900	3091100	4055	4055	4055	4055	0
60	20250305	193800	3091100	4055	4055	4055	4055	0
61	20250305	193700	3091100	4055	4055	4055	4055	0
62	20250305	193600	3091100	4055	4055	4055	4055	5
63	20250305	193500	3091100	4055	4055	4055	4055	0
64	20250305	193400	3091100	4055	4055	4055	4055	0
65	20250305	193300	3091100	4055	4055	4055	4055	0
66	20250305	193200	3091100	4055	4055	4055	4055	0
67	20250305	193100	3091100	4055	4055	4055	4055	0
68	20250305	193000	3091100	4055	4055	4055	4055	0
69	20250305	192900	3091100	4055	4055	4055	4055	0
70	20250305	192800	3091100	4055	4055	4055	4055	0
71	20250305	192700	3091100	4055	4055	4055	4055	0
72	20250305	192600	3091100	4055	4055	4055	4055	0
73	20250305	192500	3091100	4055	4055	4055	4055	0
74	20250305	192400	3091100	4055	4055	4055	4055	0
75	20250305	192300	3091100	4055	4055	4055	4055	0
76	20250305	192200	3091100	4055	4055	4055	4055	0
77	20250305	192100	3091100	4055	4055	4055	4055	0
78	20250305	192000	3091100	4055	4055	4055	4055	0
79	20250305	191900	3091100	4055	4055	4055	4055	0
80	20250305	191800	3091100	4055	4055	4055	4055	0
81	20250305	191700	3091100	4055	4055	4055	4055	0
82	20250305	191600	3091100	4055	4055	4055	4055	0
83	20250305	191500	3091100	4055	4055	4055	4055	0
84	20250305	191400	3091100	4055	4055	4055	4055	0
85	20250305	191300	3091100	4055	4055	4055	4055	0
86	20250305	191200	3091100	4055	4055	4055	4055	0
87	20250305	191100	3091100	4055	4055	4055	4055	0
88	20250305	191000	3091100	4055	4055	4055	4055	0
89	20250305	190900	3091100	4055	4055	4055	4055	0
90	20250305	190800	3091100	4055	4055	4055	4055	0
91	20250305	190700	3091100	4055	4055	4055	4055	0
92	20250305	190600	3091100	4055	4055	4055	4055	5
93	20250305	190500	3091100	4055	4055	4055	4055	0
94	20250305	190400	3091100	4055	4055	4055	4055	0
95	20250305	190300	3091100	4055	4055	4055	4055	0
96	20250305	190200	3091100	4055	4055	4055	4055	0
97	20250305	190100	3091100	4055	4055	4055	4055	0
98	20250305	190000	3091100	4055	4055	4055	4055	0
99	20250305	185900	3091100	4055	4055	4055	4055	0
100	20250305	185800	3091100	4055	4055	4055	4055	0
101	20250305	185700	3091100	4055	4055	4055	4055	0
102	20250305	185600	3091100	4055	4055	4055	4055	0
103	20250305	185500	3091100	4055	4055	4055	4055	0
104	20250305	185400	3091100	4055	4055	4055	4055	0
105	20250305	185300	3091100	4055	4055	4055	4055	0
106	20250305	185200	3091100	4055	4055	4055	4055	0
107	20250305	185100	3091100	4055	4055	4055	4055	0
108	20250305	185000	3091100	4055	4055	4055	4055	0
109	20250305	184900	3091100	4055	4055	4055	4055	0
110	20250305	184800	3091100	4055	4055	4055	4055	0
111	20250305	184700	3091100	4055	4055	4055	4055	0
112	20250305	184600	3091100	4055	4055	4055	4055	0
113	20250305	184500	3091100	4055	4055	4055	4055	0
114	20250305	184400	3091100	4055	4055	4055	4055	0
115	20250305	184300	3091100	4055	4055	4055	4055	0
116	20250305	184200	3091100	4055	4055	4055	4055	0
117	20250305	184100	3091100	4055	4055	4055	4055	0
118	20250305	184000	3091100	4055	4055	4055	4055	0
119	20250305	183900	3091100	4055	4055	4055	4055	0
120	20250305	183800	3091100	4055	4055	4055	4055	0
121	20250305	183700	3091100	4055	4055	4055	4055	0
122	20250305	183600	3091100	4055	4055	4055	4055	5
123	20250305	183500	3091100	4055	4055	4055	4055	0
124	20250305	183400	3091100	4055	4055	4055	4055	0
125	20250305	183300	3091100	4055	4055	4055	4055	0
126	20250305	183200	3091100	4055	4055	4055	4055	0
127	20250305	183100	3091100	4055	4055	4055	4055	0
128	20250305	183000	3091100	4055	4055	4055	4055	0
129	20250305	182900	3091100	4055	4055	4055	4055	0
130	20250305	182800	3091100	4055	4055	4055	4055	0
131	20250305	182700	3091100	4055	4055	4055	4055	0
132	20250305	182600	3091100	4055	4055	4055	4055	0
133	20250305	182500	3091100	4055	4055	4055	4055	0
134	20250305	182400	3091100	4055	4055	4055	4055	0
135	20250305	182300	3091100	4055	4055	4055	4055	0
136	20250305	182200	3091100	4055	4055	4055	4055	0
137	20250305	182100	3091100	4055	4055	4055	4055	0
138	20250305	182000	3091100	4055	4055	4055	4055	0
139	20250305	181900	3091100	4055	4055	4055	4055	0
140	20250305	181800	3091100	4055	4055	4055	4055	0
141	20250305	181700	3091100	4055	4055	4055	4055	0
142	20250305	181600	3091100	4055	4055	4055	4055	0
143	20250305	181500	3091100	4055	4055	4055	4055	0
144	20250305	181400	3091100	4055	4055	4055	4055	0
145	20250305	181300	3091100	4055	4055	4055	4055	0
146	20250305	181200	3091100	4055	4055	4055	4055	0
147	20250305	181100	3091100	4055	4055	4055	4055	0
148	20250305	181000	3091100	4055	4055	4055	4055	0
149	20250305	180900	3091100	4055	4055	4055	4055	0
150	20250305	180800	3091100	4055	4055	4055	4055	0
151	20250305	180700	3091100	4055	4055	4055	4055	0
152	20250305	180600	3091100	4055	4055	4055	4055	5
153	20250305	180500	3091100	4055	4055	4055	4055	0
154	20250305	180400	3091100	4055	4055	4055	4055	0
155	20250305	180300	3091100	4055	4055	4055	4055	0
156	20250305	180200	3091100	4055	4055	4055	4055	0
157	20250305	180100	3091100	4055	4055	4055	4055	0
158	20250305	180000	3091100	4055	4055	4055	4055	0
159	20250305	175900	3091100	4055	4055	4055	4055	0
160	20250305	175800	3091100	4055	4055	4055	4055	0
161	20250305	175700	3091100	4055	4055	4055	4055	0
162	20250305	175600	3091100	4055	4055	4055	4055	0
163	20250305	175500	3091100	4055	4055	4055	4055	0
164	20250305	175400	3091100	4055	4055	4055	4055	0
165	20250305	175300	3091100	4055	4055	4055	4055	0
166	20250305	175200	3091100	4055	4055	4055	4055	0
167	20250305	175100	3091100	4055	4055	4055	4055	0
168	20250305	175000	3091100	4055	4055	4055	4055	0
169	20250305	174900	3091100	4055	4055	4055	4055	0
170	20250305	174800	3091100	4055	4055	4055	4055	0
171	20250305	174700	3091100	4055	4055	4055	4055	0
172	20250305	174600	3091100	4055	4055	4055	4055	0
173	20250305	174500	3091100	4055	4055	4055	4055	0
174	20250305	174400	3091100	4055	4055	4055	4055	0
175	20250305	174300	3091100	4055	4055	4055	4055	0
176	20250305	174200	3091100	4055	4055	4055	4055	0
177	20250305	174100	3091100	4055	4055	4055	4055	0
178	20250305	174000	3091100	4055	4055	4055	4055	0
179	20250305	173900	3091100	4055	4055	4055	4055	0
180	20250305	173800	3091100	4055	4055	4055	4055	0
181	20250305	173700	3091100	4055	4055	4055	4055	0
182	20250305	173600	3091100	4055	4055	4055	4055	5
183	20250305	173500	3091100	4055	4055	4055	4055	0
184	20250305	173400	3091100	4055	4055	4055	4055	0
185	20250305	173300	3091100	4055	4055	4055	4055	0
186	20250305	173200	3091100	4055	4055	4055	4055	0
187	20250305	173100	3091100	4055	4055	4055	4055	0
188	20250305	173000	3091100	4055	4055	4055	4055	0
189	20250305	172900	3091100	4055	4055	4055	4055	0
190	20250305	172800	3091100	4055	4055	4055	4055	0
191	20250305	172700	3091100	4055	4055	4055	4055	0
192	20250305	172600	3091100	4055	4055	4055	4055	0
193	20250305	172500	3091100	4055	4055	4055	4055	0
194	20250305	172400	3091100	4055	4055	4055	4055	0
195	20250305	172300	3091100	4055	4055	4055	4055	0
196	20250305	172200	3091100	4055	4055	4055	4055	0
197	20250305	172100	3091100	4055	4055	4055	4055	0
198	20250305	172000	3091100	4055	4055	4055	4055	0
199	20250305	171900	3091100	4055	4055	4055	4055	0
200	20250305	171800	3091100	4055	4055	4055	4055	0
201	20250305	171700	3091100	4055	4055	4055	4055	0
202	20250305	171600	3091100	4055	4055	4055	4055	0
203	20250305	171500	3091100	4055	4055	4055	4055	0
204	20250305	171400	3091100	4055	4055	4055	4055	0
205	20250305	171300	3091100	4055	4055	4055	4055	0
206	20250305	171200	3091100	4055	4055	4055	4055	0
207	20250305	171100	3091100	4055	4055	4055	4055	0
208	20250305	171000	3091100	4055	4055	4055	4055	0
209	20250305	170900	3091100	4055	4055	4055	4055	0
210	20250305	170800	3091100	4055	4055	4055	4055	0
211	20250305	170700	3091100	4055	4055	4055	4055	0
212	20250305	170600	3091100	4055	4055	4055	4055	5
213	20250305	170500	3091100	4055	4055	4055	4055	0
214	20250305	170400	3091100	4055	4055	4055	4055	0
215	20250305	170300	3091100	4055	4055	4055	4055	0
216	20250305	170200	3091100	4055	4055	4055	4055	0
217	20250305	170100	3091100	4055	4055	4055	4055	0
218	20250305	170000	3091100	4055	4055	4055	4055	0
219	20250305	165900	3091100	4055	4055	4055	4055	0
220	20250305	165800	3091100	4055	4055	4055	4055	0
221	20250305	165700	3091100	4055	4055	4055	4055	0
222	20250305	165600	3091100	4055	4055	4055	4055	0
223	20250305	165500	3091100	4055	4055	4055	4055	0
224	20250305	165400	3091100	4055	4055	4055	4055	0
225	20250305	165300	3091100	4055	4055	4055	4055	0
226	20250305	165200	3091100	4055	4055	4055	4055	0
227	20250305	165100	3091100	4055	4055	4055	4055	0
228	20250305	165000	3091100	4055	4055	4055	4055	0
229	20250305	164900	3091100	4055	4055	4055	4055	0
230	20250305	164800	3091100	4055	4055	4055	4055	0
231	20250305	164700	3091100	4055	4055	4055	4055	0
232	20250305	164600	3091100	4055	4055	4055	4055	0
233	20250305	164500	3091100	4055	4055	4055	4055	0
234	20250305	164400	3091100	4055	4055	4055	4055	0
235	20250305	164300	3091100	4055	4055	4055	4055	0
236	20250305	164200	3091100	4055	4055	4055	4055	0
237	20250305	164100	3091100	4055	4055	4055	4055	0
238	20250305	164000	3091100	4055	4055	4055	4055	0
239	20250305	163900	3091100	4055	4055	4055	4055	0
240	20250305	163800	3091100	4055	4055	4055	4055	0
241	20250305	163700	3091100	4055	4055	4055	4055	0
242	20250305	163600	3091100	4055	4055	4055	4055	5
243	20250305	163500	3091100	4055	4055	4055	4055	0
244	20250305	163400	3091100	4055	4055	4055	4055	0
245	20250305	163300	3091100	4055	4055	4055	4055	0
246	20250305	163200	3091100	4055	4055	4055	4055	0
247	20250305	163100	3091100	4055	4055	4055	4055	0
248	20250305	163000	3091100	4055	4055	4055	4055	0
249	20250305	162900	3091100	4055	4055	4055	4055	0
250	20250305	162800	3091100	4055	4055	4055	4055	0
251	20250305	162700	3091100	4055	4055	4055	4055	0
252	20250305	162600	3091100	4055	4055	4055	4055	0
253	20250305	162500	3091100	4055	4055	4055	4055	0
254	20250305	162400	3091100	4055	4055	4055	4055	0
255	20250305	162300	3091100	4055	4055	4055	4055	0
256	20250305	162200	3091100	4055	4055	4055	4055	0
257	20250305	162100	3091100	4055	4055	4055	4055	0
258	20250305	162000	3091100	4055	4055	4055	4055	0
259	20250305	161900	3091100	4055	4055	4055	4055	0
260	20250305	161800	3091100	4055	4055	4055	4055	0
261	20250305	161700	3091100	4055	4055	4055	4055	0
262	20250305	161600	3091100	4055	4055	4055	4055	0
263	20250305	161500	3091100	4055	4055	4055	4055	0
264	20250305	161400	3091100	4055	4055	4055	4055	0
265	20250305	161300	3091100	4055	4055	4055	4055	0
266	20250305	161200	3091100	4055	4055	4055	4055	0
267	20250305	161100	3091100	4055	4055	4055	4055	0
268	20250305	161000	3091100	4055	4055	4055	4055	0
269	20250305	160900	3091100	4055	4055	4055	4055	0
270	20250305	160800	3091100	4055	4055	4055	4055	0
271	20250305	160700	3091100	4055	4055	4055	4055	0
272	20250305	160600	3091100	4055	4055	4055	4055	5
273	20250305	160500	3091100	4055	4055	4055	4055	0
274	20250305	160400	3091100	4055	4055	4055	4055	0
275	20250305	160300	3091100	4055	4055	4055	4055	0
276	20250305	160200	3091100	4055	4055	4055	4055	0
277	20250305	160100	3091100	4055	4055	4055	4055	0
278	20250305	160000	3091100	4055	4055	4055	4055	0
279	20250305	155900	3091100	4055	4055	4055	4055	0
280	20250305	155800	3091100	4055	4055	4055	4055	0
281	20250305	155700	3091100	4055	4055	4055	4055	0
282	20250305	155600	3091100	4055	4055	4055	4055	0
283	20250305	155500	3091100	4055	4055	4055	4055	0
284	20250305	155400	3091100	4055	4055	4055	4055	0
285	20250305	155300	3091100	4055	4055	4055	4055	0
286	20250305	155200	3091100	4055	4055	4055	4055	0
287	20250305	155100	3091100	4055	4055	4055	4055	0
288	20250305	155000	3091100	4055	4055	4055	4055	0
289	20250305	154900	3091100	4055	4055	4055	4055	0
290	20250305	154800	3091100	4055	4055	4055	4055	0
291	20250305	154700	3091100	4055	4055	4055	4055	0
292	20250305	154600	3091100	4055	4055	4055	4055	0
293	20250305	154500	3091100	4055	4055	4055	4055	0
294	20250305	154400	3091100	4055	4055	4055	4055	0
295	20250305	154300	3091100	4055	4055	4055	4055	0
296	20250305	154200	3091100	4055	4055	4055	4055	0
297	20250305	154100	3091100	4055	4055	4055	4055	0
298	20250305	154000	3091100	4055	4055	4055	4055	0
299	20250305	153900	3091100	4055	4055	4055	4055	0
300	20250305	153800	3091100	4055	4055	4055	4055	0
301	20250305	153700	3091100	4055	4055	4055	4055	0
302	20250305	153600	3091100	4055	4055	4055	4055	5
303	20250305	153500	3091100	4055	4055	4055	4055	0
304	20250305	153400	3091100	4055	4055	4055	4055	0
305	20250305	153300	3091100	4055	4055	4055	4055	0
306	20250305	153200	3091100	4055	4055	4055	4055	0
307	20250305	153100	3091100	4055	4055	4055	4055	0
308	20250305	153000	3091100	4055	4055	4055	4055	5
309	20250305	152900	3070825	4055	4055	4055	4055	0
310	20250305	152800	3070825	4055	4055	4055	4055	0
311	20250305	152700	3070825	4055	4055	4055	4055	0
312	20250305	152600	3070825	4055	4055	4055	4055	0
313	20250305	152500	3070825	4055	4055	4055	4055	0
314	20250305	152400	3070825	4055	4055	4055	4055	0
315	20250305	152300	3070825	4055	4055	4055	4055	0
316	20250305	152200	3070825	4055	4055	4055	4055	0
317	20250305	152100	3070825	4055	4055	4055	4055	0
318	20250305	152000	3070825	4055	4055	4055	4055	0
319	20250305	151900	3070825	4055	4055	4055	4055	0
320	20250305	151800	3070825	4055	4055	4055	4055	0
321	20250305	151700	3070825	4055	4055	4055	4055	0
322	20250305	151600	3070825	4055	4055	4055	4055	5
323	20250305	151500	3050550	4000	4000	4000	4000	10
324	20250305	151400	3010550	4060	4060	4060	4060	0
325	20250305	151300	3010550	4060	4060	4060	4060	0
326	20250305	151200	3010550	4060	4060	4060	4060	0
327	20250305	151100	3010550	4060	4060	4060	4060	0
328	20250305	151000	3010550	4060	4060	4060	4060	0
329	20250305	150900	3010550	4060	4060	4060	4060	0
330	20250305	150800	3010550	4060	4060	4060	4060	0
331	20250305	150700	3010550	4060	4060	4060	4060	0
332	20250305	150600	3010550	4060	4060	4060	4060	0
333	20250305	150500	3010550	4060	4060	4060	4060	5
334	20250305	150400	2990250	3945	4020	4020	3945	305
335	20250305	150300	1783375	4065	4065	4065	4065	0
336	20250305	150200	1783375	4065	4065	4065	4065	0
337	20250305	150100	1783375	4065	4065	4065	4065	0
338	20250305	150000	1783375	4065	4065	4065	4065	0
339	20250305	145900	1783375	4065	4065	4065	4065	0
340	20250305	145800	1783375	4065	4065	4065	4065	0
341	20250305	145700	1783375	4065	4065	4065	4065	0
342	20250305	145600	1783375	4065	4065	4065	4065	0
343	20250305	145500	1783375	4065	4065	4065	4065	0
344	20250305	145400	1783375	4065	4065	4065	4065	1
345	20250305	145300	1779310	4065	4065	4065	4065	0
346	20250305	145200	1779310	4065	4065	4065	4065	0
347	20250305	145100	1779310	4065	4065	4065	4065	0
348	20250305	145000	1779310	4065	4065	4065	4065	0
349	20250305	144900	1779310	4065	4065	4065	4065	0
350	20250305	144800	1779310	4065	4065	4065	4065	0
351	20250305	144700	1779310	4065	4065	4065	4065	0
352	20250305	144600	1779310	4065	4065	4065	4065	0
353	20250305	144500	1779310	4065	4065	4065	4065	0
354	20250305	144400	1779310	4065	4065	4065	4065	0
355	20250305	144300	1779310	4065	4065	4065	4065	0
356	20250305	144200	1779310	4065	4065	4065	4065	0
357	20250305	144100	1779310	4065	4065	4065	4065	0
358	20250305	144000	1779310	4065	4065	4065	4065	2
359	20250305	143900	1771180	4000	4000	4000	4000	340
360	20250305	143800	411180	4000	4000	4000	4000	3
361	20250305	143700	399180	4000	4000	4000	4000	0
362	20250305	143600	399180	4000	4000	4000	4000	0
363	20250305	143500	399180	4000	4040	4040	4000	77
364	20250305	143400	89740	4080	4080	4080	4080	0
365	20250305	143300	89740	4080	4080	4080	4080	0
366	20250305	143200	89740	4080	4080	4080	4080	0
367	20250305	143100	89740	4080	4080	4080	4080	0
368	20250305	143000	89740	4080	4080	4080	4080	0
369	20250305	142900	89740	4080	4080	4080	4080	0
370	20250305	142800	89740	4080	4080	4080	4080	0
371	20250305	142700	89740	4080	4080	4080	4080	0
372	20250305	142600	89740	4080	4080	4080	4080	0
373	20250305	142500	89740	4080	4080	4080	4080	0
374	20250305	142400	89740	4080	4080	4080	4080	0
375	20250305	142300	89740	4080	4080	4080	4080	0
376	20250305	142200	89740	4080	4080	4080	4080	0
377	20250305	142100	89740	4080	4080	4080	4080	0
378	20250305	142000	89740	4080	4080	4080	4080	0
379	20250305	141900	89740	4080	4080	4080	4080	0
380	20250305	141800	89740	4080	4080	4080	4080	0
381	20250305	141700	89740	4080	4080	4080	4080	0
382	20250305	141600	89740	4080	4080	4080	4080	0
383	20250305	141500	89740	4080	4080	4080	4080	0
384	20250305	141400	89740	4080	4080	4080	4080	0
385	20250305	141300	89740	4080	4080	4080	4080	0
386	20250305	141200	89740	4080	4080	4080	4080	0
387	20250305	141100	89740	4080	4080	4080	4080	0
388	20250305	141000	89740	4080	4080	4080	4080	0
389	20250305	140900	89740	4080	4080	4080	4080	0
390	20250305	140800	89740	4080	4080	4080	4080	0
391	20250305	140700	89740	4080	4080	4080	4080	0
392	20250305	140600	89740	4080	4080	4080	4080	0
393	20250305	140500	89740	4080	4080	4080	4080	0
394	20250305	140400	89740	4080	4080	4080	4080	0
395	20250305	140300	89740	4080	4080	4080	4080	0
396	20250305	140200	89740	4080	4080	4080	4080	0
397	20250305	140100	89740	4080	4080	4080	4080	0
398	20250305	140000	89740	4080	4080	4080	4080	0
399	20250305	135900	89740	4080	4080	4080	4080	0
400	20250305	135800	89740	4080	4080	4080	4080	0
401	20250305	135700	89740	4080	4080	4080	4080	0
402	20250305	135600	89740	4080	4080	4080	4080	0
403	20250305	135500	89740	4080	4080	4080	4080	0
404	20250305	135400	89740	4080	4080	4080	4080	0
405	20250305	135300	89740	4080	4080	4080	4080	0
406	20250305	135200	89740	4080	4080	4080	4080	0
407	20250305	135100	89740	4080	4080	4080	4080	0
408	20250305	135000	89740	4080	4080	4080	4080	0
409	20250305	134900	89740	4080	4080	4080	4080	0
410	20250305	134800	89740	4080	4080	4080	4080	0
411	20250305	134700	89740	4080	4080	4080	4080	0
412	20250305	134600	89740	4080	4080	4080	4080	0
413	20250305	134500	89740	4080	4080	4080	4080	0
414	20250305	134400	89740	4080	4080	4080	4080	0
415	20250305	134300	89740	4080	4080	4080	4080	0
416	20250305	134200	89740	4080	4080	4080	4080	0
417	20250305	134100	89740	4080	4080	4080	4080	0
418	20250305	134000	89740	4080	4080	4080	4080	0
419	20250305	133900	89740	4080	4080	4080	4080	0
420	20250305	133800	89740	4080	4080	4080	4080	0
421	20250305	133700	89740	4080	4080	4080	4080	0
422	20250305	133600	89740	4080	4080	4080	4080	0
423	20250305	133500	89740	4080	4080	4080	4080	0
424	20250305	133400	89740	4080	4080	4080	4080	0
425	20250305	133300	89740	4080	4080	4080	4080	0
426	20250305	133200	89740	4080	4080	4080	4080	0
427	20250305	133100	89740	4080	4080	4080	4080	0
428	20250305	133000	89740	4080	4080	4080	4080	0
429	20250305	132900	89740	4080	4080	4080	4080	0
430	20250305	132800	89740	4080	4080	4080	4080	0
431	20250305	132700	89740	4080	4080	4080	4080	0
432	20250305	132600	89740	4080	4080	4080	4080	0
433	20250305	132500	89740	4080	4080	4080	4080	0
434	20250305	132400	89740	4080	4080	4080	4080	0
435	20250305	132300	89740	4080	4080	4080	4080	0
436	20250305	132200	89740	4080	4080	4080	4080	0
437	20250305	132100	89740	4080	4080	4080	4080	0
438	20250305	132000	89740	4080	4080	4080	4080	0
439	20250305	131900	89740	4080	4080	4080	4080	0
440	20250305	131800	89740	4080	4080	4080	4080	0
441	20250305	131700	89740	4080	4080	4080	4080	0
442	20250305	131600	89740	4080	4080	4080	4080	0
443	20250305	131500	89740	4080	4080	4080	4080	0
444	20250305	131400	89740	4080	4080	4080	4080	0
445	20250305	131300	89740	4080	4080	4080	4080	0
446	20250305	131200	89740	4080	4080	4080	4080	0
447	20250305	131100	89740	4080	4080	4080	4080	0
448	20250305	131000	89740	4080	4080	4080	4080	0
449	20250305	130900	89740	4080	4080	4080	4080	0
450	20250305	130800	89740	4080	4080	4080	4080	0
451	20250305	130700	89740	4080	4080	4080	4080	0
452	20250305	130600	89740	4080	4080	4080	4080	0
453	20250305	130500	89740	4080	4080	4080	4080	0
454	20250305	130400	89740	4080	4080	4080	4080	0
455	20250305	130300	89740	4080	4080	4080	4080	0
456	20250305	130200	89740	4080	4080	4080	4080	0
457	20250305	130100	89740	4080	4080	4080	4080	0
458	20250305	130000	89740	4080	4080	4080	4080	0
459	20250305	125900	89740	4080	4080	4080	4080	0
460	20250305	125800	89740	4080	4080	4080	4080	0
461	20250305	125700	89740	4080	4080	4080	4080	0
462	20250305	125600	89740	4080	4080	4080	4080	0
463	20250305	125500	89740	4080	4080	4080	4080	0
464	20250305	125400	89740	4080	4080	4080	4080	0
465	20250305	125300	89740	4080	4080	4080	4080	0
466	20250305	125200	89740	4080	4080	4080	4080	0
467	20250305	125100	89740	4080	4080	4080	4080	0
468	20250305	125000	89740	4080	4080	4080	4080	0
469	20250305	124900	89740	4080	4080	4080	4080	0
470	20250305	124800	89740	4080	4080	4080	4080	0
471	20250305	124700	89740	4080	4080	4080	4080	0
472	20250305	124600	89740	4080	4080	4080	4080	0
473	20250305	124500	89740	4080	4080	4080	4080	0
474	20250305	124400	89740	4080	4080	4080	4080	0
475	20250305	124300	89740	4080	4080	4080	4080	0
476	20250305	124200	89740	4080	4080	4080	4080	0
477	20250305	124100	89740	4080	4080	4080	4080	0
478	20250305	124000	89740	4080	4080	4080	4080	0
479	20250305	123900	89740	4080	4080	4080	4080	0
480	20250305	123800	89740	4080	4080	4080	4080	0
481	20250305	123700	89740	4080	4080	4080	4080	0
482	20250305	123600	89740	4080	4080	4080	4080	0
483	20250305	123500	89740	4080	4080	4080	4080	0
484	20250305	123400	89740	4080	4080	4080	4080	0
485	20250305	123300	89740	4080	4080	4080	4080	0
486	20250305	123200	89740	4080	4080	4080	4080	0
487	20250305	123100	89740	4080	4080	4080	4080	0
488	20250305	123000	89740	4080	4080	4080	4080	0
489	20250305	122900	89740	4080	4080	4080	4080	0
490	20250305	122800	89740	4080	4080	4080	4080	0
491	20250305	122700	89740	4080	4080	4080	4080	0
492	20250305	122600	89740	4080	4080	4080	4080	0
493	20250305	122500	89740	4080	4080	4080	4080	0
494	20250305	122400	89740	4080	4080	4080	4080	0
495	20250305	122300	89740	4080	4075	4080	4075	10
496	20250305	122200	48965	4075	4075	4075	4075	3
497	20250305	122100	36740	4075	4075	4075	4075	0
498	20250305	122000	36740	4075	4075	4075	4075	0
499	20250305	121900	36740	4075	4075	4075	4075	0
500	20250305	121800	36740	4075	4075	4075	4075	0
501	20250305	121700	36740	4075	4075	4075	4075	0
502	20250305	121600	36740	4075	4075	4075	4075	0
503	20250305	121500	36740	4075	4075	4075	4075	0
504	20250305	121400	36740	4075	4075	4075	4075	0
505	20250305	121300	36740	4075	4075	4075	4075	0
506	20250305	121200	36740	4075	4075	4075	4075	0
507	20250305	121100	36740	4075	4075	4075	4075	0
508	20250305	121000	36740	4075	4075	4075	4075	0
509	20250305	120900	36740	4075	4075	4075	4075	0
510	20250305	120800	36740	4075	4075	4075	4075	0
511	20250305	120700	36740	4075	4075	4075	4075	0
512	20250305	120600	36740	4075	4075	4075	4075	0
513	20250305	120500	36740	4075	4075	4075	4075	0
514	20250305	120400	36740	4075	4075	4075	4075	0
515	20250305	120300	36740	4075	4075	4075	4075	0
516	20250305	120200	36740	4075	4075	4075	4075	0
517	20250305	120100	36740	4075	4075	4075	4075	0
518	20250305	120000	36740	4075	4075	4075	4075	0
519	20250305	115900	36740	4075	4075	4075	4075	0
520	20250305	115800	36740	4075	4075	4075	4075	2
521	20250305	115700	28590	4045	4045	4045	4045	0
522	20250305	115600	28590	4045	4045	4045	4045	0
523	20250305	115500	28590	4045	4045	4045	4045	2
524	20250305	115400	20500	4100	4100	4100	4100	0
525	20250305	115300	20500	4100	4100	4100	4100	0
526	20250305	115200	20500	4100	4100	4100	4100	0
527	20250305	115100	20500	4100	4100	4100	4100	0
528	20250305	115000	20500	4100	4100	4100	4100	0
529	20250305	114900	20500	4100	4100	4100	4100	0
530	20250305	114800	20500	4100	4100	4100	4100	0
531	20250305	114700	20500	4100	4100	4100	4100	0
532	20250305	114600	20500	4100	4100	4100	4100	0
533	20250305	114500	20500	4100	4100	4100	4100	0
534	20250305	114400	20500	4100	4100	4100	4100	0
535	20250305	114300	20500	4100	4100	4100	4100	0
536	20250305	114200	20500	4100	4100	4100	4100	0
537	20250305	114100	20500	4100	4100	4100	4100	0
538	20250305	114000	20500	4100	4100	4100	4100	0
539	20250305	113900	20500	4100	4100	4100	4100	0
540	20250305	113800	20500	4100	4100	4100	4100	0
541	20250305	113700	20500	4100	4100	4100	4100	0
542	20250305	113600	20500	4100	4100	4100	4100	0
543	20250305	113500	20500	4100	4100	4100	4100	0
544	20250305	113400	20500	4100	4100	4100	4100	0
545	20250305	113300	20500	4100	4100	4100	4100	0
546	20250305	113200	20500	4100	4100	4100	4100	0
547	20250305	113100	20500	4100	4100	4100	4100	0
548	20250305	113000	20500	4100	4100	4100	4100	0
549	20250305	112900	20500	4100	4100	4100	4100	0
550	20250305	112800	20500	4100	4100	4100	4100	0
551	20250305	112700	20500	4100	4100	4100	4100	0
552	20250305	112600	20500	4100	4100	4100	4100	0
553	20250305	112500	20500	4100	4100	4100	4100	0
554	20250305	112400	20500	4100	4100	4100	4100	0
555	20250305	112300	20500	4100	4100	4100	4100	0
556	20250305	112200	20500	4100	4100	4100	4100	0
557	20250305	112100	20500	4100	4100	4100	4100	0
558	20250305	112000	20500	4100	4100	4100	4100	0
559	20250305	111900	20500	4100	4100	4100	4100	0
560	20250305	111800	20500	4100	4100	4100	4100	0
561	20250305	111700	20500	4100	4100	4100	4100	0
562	20250305	111600	20500	4100	4100	4100	4100	0
563	20250305	111500	20500	4100	4100	4100	4100	0
564	20250305	111400	20500	4100	4100	4100	4100	0
565	20250305	111300	20500	4100	4100	4100	4100	0
566	20250305	111200	20500	4100	4100	4100	4100	0
567	20250305	111100	20500	4100	4100	4100	4100	0
568	20250305	111000	20500	4100	4100	4100	4100	0
569	20250305	110900	20500	4100	4100	4100	4100	0
570	20250305	110800	20500	4100	4100	4100	4100	0
571	20250305	110700	20500	4100	4100	4100	4100	0
572	20250305	110600	20500	4100	4100	4100	4100	0
573	20250305	110500	20500	4100	4100	4100	4100	0
574	20250305	110400	20500	4100	4100	4100	4100	0
575	20250305	110300	20500	4100	4100	4100	4100	0
576	20250305	110200	20500	4100	4100	4100	4100	0
577	20250305	110100	20500	4100	4100	4100	4100	0
578	20250305	110000	20500	4100	4100	4100	4100	0
579	20250305	105900	20500	4100	4100	4100	4100	0
580	20250305	105800	20500	4100	4100	4100	4100	0
581	20250305	105700	20500	4100	4100	4100	4100	0
582	20250305	105600	20500	4100	4100	4100	4100	0
583	20250305	105500	20500	4100	4100	4100	4100	0
584	20250305	105400	20500	4100	4100	4100	4100	0
585	20250305	105300	20500	4100	4100	4100	4100	0
586	20250305	105200	20500	4100	4100	4100	4100	0
587	20250305	105100	20500	4100	4100	4100	4100	0
588	20250305	105000	20500	4100	4100	4100	4100	0
589	20250305	104900	20500	4100	4100	4100	4100	0
590	20250305	104800	20500	4100	4100	4100	4100	0
591	20250305	104700	20500	4100	4100	4100	4100	0
592	20250305	104600	20500	4100	4100	4100	4100	0
593	20250305	104500	20500	4100	4100	4100	4100	0
594	20250305	104400	20500	4100	4100	4100	4100	0
595	20250305	104300	20500	4100	4100	4100	4100	0
596	20250305	104200	20500	4100	4100	4100	4100	0
597	20250305	104100	20500	4100	4100	4100	4100	0
598	20250305	104000	20500	4100	4100	4100	4100	0
599	20250305	103900	20500	4100	4100	4100	4100	0
600	20250305	103800	20500	4100	4100	4100	4100	0
601	20250305	103700	20500	4100	4100	4100	4100	0
602	20250305	103600	20500	4100	4100	4100	4100	0
603	20250305	103500	20500	4100	4100	4100	4100	0
604	20250305	103400	20500	4100	4100	4100	4100	0
605	20250305	103300	20500	4100	4100	4100	4100	0
606	20250305	103200	20500	4100	4100	4100	4100	0
607	20250305	103100	20500	4100	4100	4100	4100	0
608	20250305	103000	20500	4100	4100	4100	4100	0
609	20250305	102900	20500	4100	4100	4100	4100	0
610	20250305	102800	20500	4100	4100	4100	4100	0
611	20250305	102700	20500	4100	4100	4100	4100	0
612	20250305	102600	20500	4100	4100	4100	4100	0
613	20250305	102500	20500	4100	4100	4100	4100	0
614	20250305	102400	20500	4100	4100	4100	4100	0
615	20250305	102300	20500	4100	4100	4100	4100	0
616	20250305	102200	20500	4100	4100	4100	4100	0
617	20250305	102100	20500	4100	4100	4100	4100	0
618	20250305	102000	20500	4100	4100	4100	4100	0
619	20250305	101900	20500	4100	4100	4100	4100	0
620	20250305	101800	20500	4100	4100	4100	4100	0
621	20250305	101700	20500	4100	4100	4100	4100	0
622	20250305	101600	20500	4100	4100	4100	4100	0
623	20250305	101500	20500	4100	4100	4100	4100	0
624	20250305	101400	20500	4100	4100	4100	4100	0
625	20250305	101300	20500	4100	4100	4100	4100	0
626	20250305	101200	20500	4100	4100	4100	4100	0
627	20250305	101100	20500	4100	4100	4100	4100	0
628	20250305	101000	20500	4100	4100	4100	4100	0
629	20250305	100900	20500	4100	4100	4100	4100	0
630	20250305	100800	20500	4100	4100	4100	4100	0
631	20250305	100700	20500	4100	4100	4100	4100	0
632	20250305	100600	20500	4100	4100	4100	4100	0
633	20250305	100500	20500	4100	4100	4100	4100	0
634	20250305	100400	20500	4100	4100	4100	4100	0
635	20250305	100300	20500	4100	4100	4100	4100	0
636	20250305	100200	20500	4100	4100	4100	4100	0
637	20250305	100100	20500	4100	4100	4100	4100	0
638	20250305	100000	20500	4100	4100	4100	4100	0
639	20250305	095900	20500	4100	4100	4100	4100	0
640	20250305	095800	20500	4100	4100	4100	4100	0
641	20250305	095700	20500	4100	4100	4100	4100	0
642	20250305	095600	20500	4100	4100	4100	4100	0
643	20250305	095500	20500	4100	4100	4100	4100	0
644	20250305	095400	20500	4100	4100	4100	4100	0
645	20250305	095300	20500	4100	4100	4100	4100	0
646	20250305	095200	20500	4100	4100	4100	4100	0
647	20250305	095100	20500	4100	4100	4100	4100	0
648	20250305	095000	20500	4100	4100	4100	4100	0
649	20250305	094900	20500	4100	4100	4100	4100	0
650	20250305	094800	20500	4100	4100	4100	4100	0
651	20250305	094700	20500	4100	4100	4100	4100	0
652	20250305	094600	20500	4100	4100	4100	4100	0
653	20250305	094500	20500	4100	4100	4100	4100	0
654	20250305	094400	20500	4100	4100	4100	4100	0
655	20250305	094300	20500	4100	4100	4100	4100	0
656	20250305	094200	20500	4100	4100	4100	4100	0
657	20250305	094100	20500	4100	4100	4100	4100	0
658	20250305	094000	20500	4100	4100	4100	4100	0
659	20250305	093900	20500	4100	4100	4100	4100	0
660	20250305	093800	20500	4100	4100	4100	4100	0
661	20250305	093700	20500	4100	4100	4100	4100	0
662	20250305	093600	20500	4100	4100	4100	4100	0
663	20250305	093500	20500	4100	4100	4100	4100	0
664	20250305	093400	20500	4100	4100	4100	4100	0
665	20250305	093300	20500	4100	4100	4100	4100	0
666	20250305	093200	20500	4100	4100	4100	4100	0
667	20250305	093100	20500	4100	4100	4100	4100	0
668	20250305	093000	20500	4100	4100	4100	4100	0
669	20250305	092900	20500	4100	4100	4100	4100	0
670	20250305	092800	20500	4100	4100	4100	4100	0
671	20250305	092700	20500	4100	4100	4100	4100	0
672	20250305	092600	20500	4100	4100	4100	4100	0
673	20250305	092500	20500	4100	4100	4100	4100	0
674	20250305	092400	20500	4100	4100	4100	4100	0
675	20250305	092300	20500	4100	4100	4100	4100	0
676	20250305	092200	20500	4100	4100	4100	4100	0
677	20250305	092100	20500	4100	4100	4100	4100	0
678	20250305	092000	20500	4100	4100	4100	4100	0
679	20250305	091900	20500	4100	4100	4100	4100	0
680	20250305	091800	20500	4100	4100	4100	4100	0
681	20250305	091700	20500	4100	4100	4100	4100	0
682	20250305	091600	20500	4100	4100	4100	4100	0
683	20250305	091500	20500	4100	4100	4100	4100	0
684	20250305	091400	20500	4100	4100	4100	4100	0
685	20250305	091300	20500	4100	4100	4100	4100	0
686	20250305	091200	20500	4100	4100	4100	4100	0
687	20250305	091100	20500	4100	4100	4100	4100	0
688	20250305	091000	20500	4100	4100	4100	4100	0
689	20250305	090900	20500	4100	4100	4100	4100	0
690	20250305	090800	20500	4100	4100	4100	4100	0
691	20250305	090700	20500	4100	4100	4100	4100	0
692	20250305	090600	20500	4100	4100	4100	4100	0
693	20250305	090500	20500	4100	4100	4100	4100	0
694	20250305	090400	20500	4100	4100	4100	4100	0
695	20250305	090300	20500	4100	4100	4100	4100	0
696	20250305	090200	20500	4100	4100	4100	4100	0
697	20250305	090100	20500	4100	4100	4100	4100	0
698	20250305	090000	20500	4100	4100	4100	4100	5