KissMeData/489210/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	220800	24903880	2005	2005	2005	2005	1
3	20250304	220700	24903880	2005	2005	2005	2005	0
4	20250304	220600	24903880	2005	2005	2005	2005	0
5	20250304	220500	24903880	2005	2005	2005	2005	0
6	20250304	220400	24903880	2005	2005	2005	2005	0
7	20250304	220300	24903880	2005	2005	2005	2005	0
8	20250304	220200	24903880	2005	2005	2005	2005	0
9	20250304	220100	24903880	2005	2005	2005	2005	0
10	20250304	220000	24903880	2005	2005	2005	2005	0
11	20250304	215900	24903880	2005	2005	2005	2005	0
12	20250304	215800	24903880	2005	2005	2005	2005	0
13	20250304	215700	24903880	2005	2005	2005	2005	0
14	20250304	215600	24903880	2005	2005	2005	2005	0
15	20250304	215500	24903880	2005	2005	2005	2005	0
16	20250304	215400	24903880	2005	2005	2005	2005	0
17	20250304	215300	24903880	2005	2005	2005	2005	0
18	20250304	215200	24903880	2005	2005	2005	2005	0
19	20250304	215100	24903880	2005	2005	2005	2005	0
20	20250304	215000	24903880	2005	2005	2005	2005	0
21	20250304	214900	24903880	2005	2005	2005	2005	0
22	20250304	214800	24903880	2005	2005	2005	2005	0
23	20250304	214700	24903880	2005	2005	2005	2005	0
24	20250304	214600	24903880	2005	2005	2005	2005	0
25	20250304	214500	24903880	2005	2005	2005	2005	0
26	20250304	214400	24903880	2005	2005	2005	2005	0
27	20250304	214300	24903880	2005	2005	2005	2005	0
28	20250304	214200	24903880	2005	2005	2005	2005	0
29	20250304	214100	24903880	2005	2005	2005	2005	0
30	20250304	214000	24903880	2005	2005	2005	2005	0
31	20250304	213900	24903880	2005	2005	2005	2005	0
32	20250304	213800	24903880	2005	2005	2005	2005	1
33	20250304	213700	24903880	2005	2005	2005	2005	0
34	20250304	213600	24903880	2005	2005	2005	2005	0
35	20250304	213500	24903880	2005	2005	2005	2005	0
36	20250304	213400	24903880	2005	2005	2005	2005	0
37	20250304	213300	24903880	2005	2005	2005	2005	0
38	20250304	213200	24903880	2005	2005	2005	2005	0
39	20250304	213100	24903880	2005	2005	2005	2005	0
40	20250304	213000	24903880	2005	2005	2005	2005	0
41	20250304	212900	24903880	2005	2005	2005	2005	0
42	20250304	212800	24903880	2005	2005	2005	2005	0
43	20250304	212700	24903880	2005	2005	2005	2005	0
44	20250304	212600	24903880	2005	2005	2005	2005	0
45	20250304	212500	24903880	2005	2005	2005	2005	0
46	20250304	212400	24903880	2005	2005	2005	2005	0
47	20250304	212300	24903880	2005	2005	2005	2005	0
48	20250304	212200	24903880	2005	2005	2005	2005	0
49	20250304	212100	24903880	2005	2005	2005	2005	0
50	20250304	212000	24903880	2005	2005	2005	2005	0
51	20250304	211900	24903880	2005	2005	2005	2005	0
52	20250304	211800	24903880	2005	2005	2005	2005	0
53	20250304	211700	24903880	2005	2005	2005	2005	0
54	20250304	211600	24903880	2005	2005	2005	2005	0
55	20250304	211500	24903880	2005	2005	2005	2005	0
56	20250304	211400	24903880	2005	2005	2005	2005	0
57	20250304	211300	24903880	2005	2005	2005	2005	0
58	20250304	211200	24903880	2005	2005	2005	2005	0
59	20250304	211100	24903880	2005	2005	2005	2005	0
60	20250304	211000	24903880	2005	2005	2005	2005	0
61	20250304	210900	24903880	2005	2005	2005	2005	0
62	20250304	210800	24903880	2005	2005	2005	2005	1
63	20250304	210700	24903880	2005	2005	2005	2005	0
64	20250304	210600	24903880	2005	2005	2005	2005	0
65	20250304	210500	24903880	2005	2005	2005	2005	0
66	20250304	210400	24903880	2005	2005	2005	2005	0
67	20250304	210300	24903880	2005	2005	2005	2005	0
68	20250304	210200	24903880	2005	2005	2005	2005	0
69	20250304	210100	24903880	2005	2005	2005	2005	0
70	20250304	210000	24903880	2005	2005	2005	2005	0
71	20250304	205900	24903880	2005	2005	2005	2005	0
72	20250304	205800	24903880	2005	2005	2005	2005	0
73	20250304	205700	24903880	2005	2005	2005	2005	0
74	20250304	205600	24903880	2005	2005	2005	2005	0
75	20250304	205500	24903880	2005	2005	2005	2005	0
76	20250304	205400	24903880	2005	2005	2005	2005	0
77	20250304	205300	24903880	2005	2005	2005	2005	0
78	20250304	205200	24903880	2005	2005	2005	2005	0
79	20250304	205100	24903880	2005	2005	2005	2005	0
80	20250304	205000	24903880	2005	2005	2005	2005	0
81	20250304	204900	24903880	2005	2005	2005	2005	0
82	20250304	204800	24903880	2005	2005	2005	2005	0
83	20250304	204700	24903880	2005	2005	2005	2005	0
84	20250304	204600	24903880	2005	2005	2005	2005	0
85	20250304	204500	24903880	2005	2005	2005	2005	0
86	20250304	204400	24903880	2005	2005	2005	2005	0
87	20250304	204300	24903880	2005	2005	2005	2005	0
88	20250304	204200	24903880	2005	2005	2005	2005	0
89	20250304	204100	24903880	2005	2005	2005	2005	0
90	20250304	204000	24903880	2005	2005	2005	2005	0
91	20250304	203900	24903880	2005	2005	2005	2005	0
92	20250304	203800	24903880	2005	2005	2005	2005	1
93	20250304	203700	24903880	2005	2005	2005	2005	0
94	20250304	203600	24903880	2005	2005	2005	2005	0
95	20250304	203500	24903880	2005	2005	2005	2005	0
96	20250304	203400	24903880	2005	2005	2005	2005	0
97	20250304	203300	24903880	2005	2005	2005	2005	0
98	20250304	203200	24903880	2005	2005	2005	2005	0
99	20250304	203100	24903880	2005	2005	2005	2005	0
100	20250304	203000	24903880	2005	2005	2005	2005	0
101	20250304	202900	24903880	2005	2005	2005	2005	0
102	20250304	202800	24903880	2005	2005	2005	2005	0
103	20250304	202700	24903880	2005	2005	2005	2005	0
104	20250304	202600	24903880	2005	2005	2005	2005	0
105	20250304	202500	24903880	2005	2005	2005	2005	0
106	20250304	202400	24903880	2005	2005	2005	2005	0
107	20250304	202300	24903880	2005	2005	2005	2005	0
108	20250304	202200	24903880	2005	2005	2005	2005	0
109	20250304	202100	24903880	2005	2005	2005	2005	0
110	20250304	202000	24903880	2005	2005	2005	2005	0
111	20250304	201900	24903880	2005	2005	2005	2005	0
112	20250304	201800	24903880	2005	2005	2005	2005	0
113	20250304	201700	24903880	2005	2005	2005	2005	0
114	20250304	201600	24903880	2005	2005	2005	2005	0
115	20250304	201500	24903880	2005	2005	2005	2005	0
116	20250304	201400	24903880	2005	2005	2005	2005	0
117	20250304	201300	24903880	2005	2005	2005	2005	0
118	20250304	201200	24903880	2005	2005	2005	2005	0
119	20250304	201100	24903880	2005	2005	2005	2005	0
120	20250304	201000	24903880	2005	2005	2005	2005	0
121	20250304	200900	24903880	2005	2005	2005	2005	0
122	20250304	200800	24903880	2005	2005	2005	2005	1
123	20250304	200700	24903880	2005	2005	2005	2005	0
124	20250304	200600	24903880	2005	2005	2005	2005	0
125	20250304	200500	24903880	2005	2005	2005	2005	0
126	20250304	200400	24903880	2005	2005	2005	2005	0
127	20250304	200300	24903880	2005	2005	2005	2005	0
128	20250304	200200	24903880	2005	2005	2005	2005	0
129	20250304	200100	24903880	2005	2005	2005	2005	0
130	20250304	200000	24903880	2005	2005	2005	2005	0
131	20250304	195900	24903880	2005	2005	2005	2005	0
132	20250304	195800	24903880	2005	2005	2005	2005	0
133	20250304	195700	24903880	2005	2005	2005	2005	0
134	20250304	195600	24903880	2005	2005	2005	2005	0
135	20250304	195500	24903880	2005	2005	2005	2005	0
136	20250304	195400	24903880	2005	2005	2005	2005	0
137	20250304	195300	24903880	2005	2005	2005	2005	0
138	20250304	195200	24903880	2005	2005	2005	2005	0
139	20250304	195100	24903880	2005	2005	2005	2005	0
140	20250304	195000	24903880	2005	2005	2005	2005	0
141	20250304	194900	24903880	2005	2005	2005	2005	0
142	20250304	194800	24903880	2005	2005	2005	2005	0
143	20250304	194700	24903880	2005	2005	2005	2005	0
144	20250304	194600	24903880	2005	2005	2005	2005	0
145	20250304	194500	24903880	2005	2005	2005	2005	0
146	20250304	194400	24903880	2005	2005	2005	2005	0
147	20250304	194300	24903880	2005	2005	2005	2005	0
148	20250304	194200	24903880	2005	2005	2005	2005	0
149	20250304	194100	24903880	2005	2005	2005	2005	0
150	20250304	194000	24903880	2005	2005	2005	2005	0
151	20250304	193900	24903880	2005	2005	2005	2005	0
152	20250304	193800	24903880	2005	2005	2005	2005	1
153	20250304	193700	24903880	2005	2005	2005	2005	0
154	20250304	193600	24903880	2005	2005	2005	2005	0
155	20250304	193500	24903880	2005	2005	2005	2005	0
156	20250304	193400	24903880	2005	2005	2005	2005	0
157	20250304	193300	24903880	2005	2005	2005	2005	0
158	20250304	193200	24903880	2005	2005	2005	2005	0
159	20250304	193100	24903880	2005	2005	2005	2005	0
160	20250304	193000	24903880	2005	2005	2005	2005	0
161	20250304	192900	24903880	2005	2005	2005	2005	0
162	20250304	192800	24903880	2005	2005	2005	2005	0
163	20250304	192700	24903880	2005	2005	2005	2005	0
164	20250304	192600	24903880	2005	2005	2005	2005	0
165	20250304	192500	24903880	2005	2005	2005	2005	0
166	20250304	192400	24903880	2005	2005	2005	2005	0
167	20250304	192300	24903880	2005	2005	2005	2005	0
168	20250304	192200	24903880	2005	2005	2005	2005	0
169	20250304	192100	24903880	2005	2005	2005	2005	0
170	20250304	192000	24903880	2005	2005	2005	2005	0
171	20250304	191900	24903880	2005	2005	2005	2005	0
172	20250304	191800	24903880	2005	2005	2005	2005	0
173	20250304	191700	24903880	2005	2005	2005	2005	0
174	20250304	191600	24903880	2005	2005	2005	2005	0
175	20250304	191500	24903880	2005	2005	2005	2005	0
176	20250304	191400	24903880	2005	2005	2005	2005	0
177	20250304	191300	24903880	2005	2005	2005	2005	0
178	20250304	191200	24903880	2005	2005	2005	2005	0
179	20250304	191100	24903880	2005	2005	2005	2005	0
180	20250304	191000	24903880	2005	2005	2005	2005	0
181	20250304	190900	24903880	2005	2005	2005	2005	0
182	20250304	190800	24903880	2005	2005	2005	2005	1
183	20250304	190700	24903880	2005	2005	2005	2005	0
184	20250304	190600	24903880	2005	2005	2005	2005	0
185	20250304	190500	24903880	2005	2005	2005	2005	0
186	20250304	190400	24903880	2005	2005	2005	2005	0
187	20250304	190300	24903880	2005	2005	2005	2005	0
188	20250304	190200	24903880	2005	2005	2005	2005	0
189	20250304	190100	24903880	2005	2005	2005	2005	0
190	20250304	190000	24903880	2005	2005	2005	2005	0
191	20250304	185900	24903880	2005	2005	2005	2005	0
192	20250304	185800	24903880	2005	2005	2005	2005	0
193	20250304	185700	24903880	2005	2005	2005	2005	0
194	20250304	185600	24903880	2005	2005	2005	2005	0
195	20250304	185500	24903880	2005	2005	2005	2005	0
196	20250304	185400	24903880	2005	2005	2005	2005	0
197	20250304	185300	24903880	2005	2005	2005	2005	0
198	20250304	185200	24903880	2005	2005	2005	2005	0
199	20250304	185100	24903880	2005	2005	2005	2005	0
200	20250304	185000	24903880	2005	2005	2005	2005	0
201	20250304	184900	24903880	2005	2005	2005	2005	0
202	20250304	184800	24903880	2005	2005	2005	2005	0
203	20250304	184700	24903880	2005	2005	2005	2005	0
204	20250304	184600	24903880	2005	2005	2005	2005	0
205	20250304	184500	24903880	2005	2005	2005	2005	0
206	20250304	184400	24903880	2005	2005	2005	2005	0
207	20250304	184300	24903880	2005	2005	2005	2005	0
208	20250304	184200	24903880	2005	2005	2005	2005	0
209	20250304	184100	24903880	2005	2005	2005	2005	0
210	20250304	184000	24903880	2005	2005	2005	2005	0
211	20250304	183900	24903880	2005	2005	2005	2005	0
212	20250304	183800	24903880	2005	2005	2005	2005	1
213	20250304	183700	24903880	2005	2005	2005	2005	0
214	20250304	183600	24903880	2005	2005	2005	2005	0
215	20250304	183500	24903880	2005	2005	2005	2005	0
216	20250304	183400	24903880	2005	2005	2005	2005	0
217	20250304	183300	24903880	2005	2005	2005	2005	0
218	20250304	183200	24903880	2005	2005	2005	2005	0
219	20250304	183100	24903880	2005	2005	2005	2005	0
220	20250304	183000	24903880	2005	2005	2005	2005	0
221	20250304	182900	24903880	2005	2005	2005	2005	0
222	20250304	182800	24903880	2005	2005	2005	2005	0
223	20250304	182700	24903880	2005	2005	2005	2005	0
224	20250304	182600	24903880	2005	2005	2005	2005	0
225	20250304	182500	24903880	2005	2005	2005	2005	0
226	20250304	182400	24903880	2005	2005	2005	2005	0
227	20250304	182300	24903880	2005	2005	2005	2005	0
228	20250304	182200	24903880	2005	2005	2005	2005	0
229	20250304	182100	24903880	2005	2005	2005	2005	0
230	20250304	182000	24903880	2005	2005	2005	2005	0
231	20250304	181900	24903880	2005	2005	2005	2005	0
232	20250304	181800	24903880	2005	2005	2005	2005	0
233	20250304	181700	24903880	2005	2005	2005	2005	0
234	20250304	181600	24903880	2005	2005	2005	2005	0
235	20250304	181500	24903880	2005	2005	2005	2005	0
236	20250304	181400	24903880	2005	2005	2005	2005	0
237	20250304	181300	24903880	2005	2005	2005	2005	0
238	20250304	181200	24903880	2005	2005	2005	2005	0
239	20250304	181100	24903880	2005	2005	2005	2005	0
240	20250304	181000	24903880	2005	2005	2005	2005	0
241	20250304	180900	24903880	2005	2005	2005	2005	0
242	20250304	180800	24903880	2005	2005	2005	2005	1
243	20250304	180700	24903880	2005	2005	2005	2005	0
244	20250304	180600	24903880	2005	2005	2005	2005	0
245	20250304	180500	24903880	2005	2005	2005	2005	0
246	20250304	180400	24903880	2005	2005	2005	2005	0
247	20250304	180300	24903880	2005	2005	2005	2005	0
248	20250304	180200	24903880	2005	2005	2005	2005	0
249	20250304	180100	24903880	2005	2005	2005	2005	0
250	20250304	180000	24903880	2005	2005	2005	2005	0
251	20250304	175900	24903880	2005	2005	2005	2005	0
252	20250304	175800	24903880	2005	2005	2005	2005	0
253	20250304	175700	24903880	2005	2005	2005	2005	0
254	20250304	175600	24903880	2005	2005	2005	2005	0
255	20250304	175500	24903880	2005	2005	2005	2005	0
256	20250304	175400	24903880	2005	2005	2005	2005	0
257	20250304	175300	24903880	2005	2005	2005	2005	0
258	20250304	175200	24903880	2005	2005	2005	2005	0
259	20250304	175100	24903880	2005	2005	2005	2005	0
260	20250304	175000	24903880	2005	2005	2005	2005	0
261	20250304	174900	24903880	2005	2005	2005	2005	0
262	20250304	174800	24903880	2005	2005	2005	2005	0
263	20250304	174700	24903880	2005	2005	2005	2005	0
264	20250304	174600	24903880	2005	2005	2005	2005	0
265	20250304	174500	24903880	2005	2005	2005	2005	0
266	20250304	174400	24903880	2005	2005	2005	2005	0
267	20250304	174300	24903880	2005	2005	2005	2005	0
268	20250304	174200	24903880	2005	2005	2005	2005	0
269	20250304	174100	24903880	2005	2005	2005	2005	0
270	20250304	174000	24903880	2005	2005	2005	2005	0
271	20250304	173900	24903880	2005	2005	2005	2005	0
272	20250304	173800	24903880	2005	2005	2005	2005	1
273	20250304	173700	24903880	2005	2005	2005	2005	0
274	20250304	173600	24903880	2005	2005	2005	2005	0
275	20250304	173500	24903880	2005	2005	2005	2005	0
276	20250304	173400	24903880	2005	2005	2005	2005	0
277	20250304	173300	24903880	2005	2005	2005	2005	0
278	20250304	173200	24903880	2005	2005	2005	2005	0
279	20250304	173100	24903880	2005	2005	2005	2005	0
280	20250304	173000	24903880	2005	2005	2005	2005	0
281	20250304	172900	24903880	2005	2005	2005	2005	0
282	20250304	172800	24903880	2005	2005	2005	2005	0
283	20250304	172700	24903880	2005	2005	2005	2005	0
284	20250304	172600	24903880	2005	2005	2005	2005	0
285	20250304	172500	24903880	2005	2005	2005	2005	0
286	20250304	172400	24903880	2005	2005	2005	2005	0
287	20250304	172300	24903880	2005	2005	2005	2005	0
288	20250304	172200	24903880	2005	2005	2005	2005	0
289	20250304	172100	24903880	2005	2005	2005	2005	0
290	20250304	172000	24903880	2005	2005	2005	2005	0
291	20250304	171900	24903880	2005	2005	2005	2005	0
292	20250304	171800	24903880	2005	2005	2005	2005	0
293	20250304	171700	24903880	2005	2005	2005	2005	0
294	20250304	171600	24903880	2005	2005	2005	2005	0
295	20250304	171500	24903880	2005	2005	2005	2005	0
296	20250304	171400	24903880	2005	2005	2005	2005	0
297	20250304	171300	24903880	2005	2005	2005	2005	0
298	20250304	171200	24903880	2005	2005	2005	2005	0
299	20250304	171100	24903880	2005	2005	2005	2005	0
300	20250304	171000	24903880	2005	2005	2005	2005	0
301	20250304	170900	24903880	2005	2005	2005	2005	0
302	20250304	170800	24903880	2005	2005	2005	2005	1
303	20250304	170700	24903880	2005	2005	2005	2005	0
304	20250304	170600	24903880	2005	2005	2005	2005	0
305	20250304	170500	24903880	2005	2005	2005	2005	0
306	20250304	170400	24903880	2005	2005	2005	2005	0
307	20250304	170300	24903880	2005	2005	2005	2005	0
308	20250304	170200	24903880	2005	2005	2005	2005	0
309	20250304	170100	24903880	2005	2005	2005	2005	0
310	20250304	170000	24903880	2005	2005	2005	2005	0
311	20250304	165900	24903880	2005	2005	2005	2005	0
312	20250304	165800	24903880	2005	2005	2005	2005	0
313	20250304	165700	24903880	2005	2005	2005	2005	0
314	20250304	165600	24903880	2005	2005	2005	2005	0
315	20250304	165500	24903880	2005	2005	2005	2005	0
316	20250304	165400	24903880	2005	2005	2005	2005	0
317	20250304	165300	24903880	2005	2005	2005	2005	0
318	20250304	165200	24903880	2005	2005	2005	2005	0
319	20250304	165100	24903880	2005	2005	2005	2005	0
320	20250304	165000	24903880	2005	2005	2005	2005	0
321	20250304	164900	24903880	2005	2005	2005	2005	0
322	20250304	164800	24903880	2005	2005	2005	2005	0
323	20250304	164700	24903880	2005	2005	2005	2005	0
324	20250304	164600	24903880	2005	2005	2005	2005	0
325	20250304	164500	24903880	2005	2005	2005	2005	0
326	20250304	164400	24903880	2005	2005	2005	2005	0
327	20250304	164300	24903880	2005	2005	2005	2005	0
328	20250304	164200	24903880	2005	2005	2005	2005	0
329	20250304	164100	24903880	2005	2005	2005	2005	0
330	20250304	164000	24903880	2005	2005	2005	2005	0
331	20250304	163900	24903880	2005	2005	2005	2005	0
332	20250304	163800	24903880	2005	2005	2005	2005	1
333	20250304	163700	24903880	2005	2005	2005	2005	0
334	20250304	163600	24903880	2005	2005	2005	2005	0
335	20250304	163500	24903880	2005	2005	2005	2005	0
336	20250304	163400	24903880	2005	2005	2005	2005	0
337	20250304	163300	24903880	2005	2005	2005	2005	0
338	20250304	163200	24903880	2005	2005	2005	2005	0
339	20250304	163100	24903880	2005	2005	2005	2005	0
340	20250304	163000	24903880	2005	2005	2005	2005	0
341	20250304	162900	24903880	2005	2005	2005	2005	0
342	20250304	162800	24903880	2005	2005	2005	2005	0
343	20250304	162700	24903880	2005	2005	2005	2005	0
344	20250304	162600	24903880	2005	2005	2005	2005	0
345	20250304	162500	24903880	2005	2005	2005	2005	0
346	20250304	162400	24903880	2005	2005	2005	2005	0
347	20250304	162300	24903880	2005	2005	2005	2005	0
348	20250304	162200	24903880	2005	2005	2005	2005	0
349	20250304	162100	24903880	2005	2005	2005	2005	0
350	20250304	162000	24903880	2005	2005	2005	2005	0
351	20250304	161900	24903880	2005	2005	2005	2005	0
352	20250304	161800	24903880	2005	2005	2005	2005	0
353	20250304	161700	24903880	2005	2005	2005	2005	0
354	20250304	161600	24903880	2005	2005	2005	2005	0
355	20250304	161500	24903880	2005	2005	2005	2005	0
356	20250304	161400	24903880	2005	2005	2005	2005	0
357	20250304	161300	24903880	2005	2005	2005	2005	0
358	20250304	161200	24903880	2005	2005	2005	2005	0
359	20250304	161100	24903880	2005	2005	2005	2005	0
360	20250304	161000	24903880	2005	2005	2005	2005	0
361	20250304	160900	24903880	2005	2005	2005	2005	0
362	20250304	160800	24903880	2005	2005	2005	2005	1
363	20250304	160700	24903880	2005	2005	2005	2005	0
364	20250304	160600	24903880	2005	2005	2005	2005	0
365	20250304	160500	24903880	2005	2005	2005	2005	0
366	20250304	160400	24903880	2005	2005	2005	2005	0
367	20250304	160300	24903880	2005	2005	2005	2005	0
368	20250304	160200	24903880	2005	2005	2005	2005	0
369	20250304	160100	24903880	2005	2005	2005	2005	0
370	20250304	160000	24903880	2005	2005	2005	2005	0
371	20250304	155900	24903880	2005	2005	2005	2005	0
372	20250304	155800	24903880	2005	2005	2005	2005	0
373	20250304	155700	24903880	2005	2005	2005	2005	0
374	20250304	155600	24903880	2005	2005	2005	2005	0
375	20250304	155500	24903880	2005	2005	2005	2005	0
376	20250304	155400	24903880	2005	2005	2005	2005	0
377	20250304	155300	24903880	2005	2005	2005	2005	0
378	20250304	155200	24903880	2005	2005	2005	2005	0
379	20250304	155100	24903880	2005	2005	2005	2005	0
380	20250304	155000	24903880	2005	2005	2005	2005	0
381	20250304	154900	24903880	2005	2005	2005	2005	0
382	20250304	154800	24903880	2005	2005	2005	2005	0
383	20250304	154700	24903880	2005	2005	2005	2005	0
384	20250304	154600	24903880	2005	2005	2005	2005	0
385	20250304	154500	24903880	2005	2005	2005	2005	0
386	20250304	154400	24903880	2005	2005	2005	2005	0
387	20250304	154300	24903880	2005	2005	2005	2005	0
388	20250304	154200	24903880	2005	2005	2005	2005	0
389	20250304	154100	24903880	2005	2005	2005	2005	0
390	20250304	154000	24903880	2005	2005	2005	2005	0
391	20250304	153900	24903880	2005	2005	2005	2005	0
392	20250304	153800	24903880	2005	2005	2005	2005	1
393	20250304	153700	24903880	2005	2005	2005	2005	0
394	20250304	153600	24903880	2005	2005	2005	2005	0
395	20250304	153500	24903880	2005	2005	2005	2005	0
396	20250304	153400	24903880	2005	2005	2005	2005	0
397	20250304	153300	24903880	2005	2005	2005	2005	0
398	20250304	153200	24903880	2005	2005	2005	2005	0
399	20250304	153100	24903880	2005	2005	2005	2005	0
400	20250304	153000	24903880	2005	2005	2005	2005	1
401	20250304	152900	24901875	2000	2000	2000	2000	0
402	20250304	152800	24901875	2000	2000	2000	2000	0
403	20250304	152700	24901875	2000	2000	2000	2000	0
404	20250304	152600	24901875	2000	2000	2000	2000	0
405	20250304	152500	24901875	2000	2000	2000	2000	0
406	20250304	152400	24901875	2000	2000	2000	2000	0
407	20250304	152300	24901875	2000	2000	2000	2000	0
408	20250304	152200	24901875	2000	2000	2000	2000	0
409	20250304	152100	24901875	2000	2000	2000	2000	0
410	20250304	152000	24901875	2000	2000	2000	2000	0
411	20250304	151900	24901875	2000	2000	2000	2000	0
412	20250304	151800	24901875	2000	2000	2000	2000	0
413	20250304	151700	24901875	2000	2000	2000	2000	0
414	20250304	151600	24901875	2000	2000	2000	2000	0
415	20250304	151500	24901875	2000	2000	2000	2000	0
416	20250304	151400	24901875	2000	2000	2000	2000	0
417	20250304	151300	24901875	2000	2000	2000	2000	0
418	20250304	151200	24901875	2000	2000	2000	2000	0
419	20250304	151100	24901875	2000	2000	2000	2000	0
420	20250304	151000	24901875	2000	2000	2000	2000	0
421	20250304	150900	24901875	2000	2000	2000	2000	0
422	20250304	150800	24901875	2000	2000	2000	2000	0
423	20250304	150700	24901875	2000	2000	2000	2000	0
424	20250304	150600	24901875	2000	2000	2000	2000	0
425	20250304	150500	24901875	2000	2000	2000	2000	0
426	20250304	150400	24901875	2000	2000	2000	2000	0
427	20250304	150300	24901875	2000	2000	2000	2000	0
428	20250304	150200	24901875	2000	2000	2000	2000	0
429	20250304	150100	24901875	2000	2000	2000	2000	0
430	20250304	150000	24901875	2000	2000	2000	2000	0
431	20250304	145900	24901875	2000	2000	2000	2000	0
432	20250304	145800	24901875	2000	2000	2000	2000	0
433	20250304	145700	24901875	2000	2000	2000	2000	0
434	20250304	145600	24901875	2000	2000	2000	2000	0
435	20250304	145500	24901875	2000	2000	2000	2000	0
436	20250304	145400	24901875	2000	2000	2000	2000	0
437	20250304	145300	24901875	2000	2000	2000	2000	0
438	20250304	145200	24901875	2000	2000	2000	2000	0
439	20250304	145100	24901875	2000	2000	2000	2000	0
440	20250304	145000	24901875	2000	2000	2000	2000	0
441	20250304	144900	24901875	2000	2000	2000	2000	0
442	20250304	144800	24901875	2000	2000	2000	2000	700
443	20250304	144700	23501875	2000	2000	2000	2000	0
444	20250304	144600	23501875	2000	2000	2000	2000	0
445	20250304	144500	23501875	2000	2000	2000	2000	0
446	20250304	144400	23501875	2000	2000	2000	2000	0
447	20250304	144300	23501875	2000	2000	2000	2000	0
448	20250304	144200	23501875	2000	2000	2000	2000	0
449	20250304	144100	23501875	2000	2000	2000	2000	0
450	20250304	144000	23501875	2000	2000	2000	2000	0
451	20250304	143900	23501875	2000	2000	2000	2000	0
452	20250304	143800	23501875	2000	2000	2000	2000	0
453	20250304	143700	23501875	2000	2000	2000	2000	0
454	20250304	143600	23501875	2000	2000	2000	2000	0
455	20250304	143500	23501875	2000	2000	2000	2000	0
456	20250304	143400	23501875	2000	2000	2000	2000	10
457	20250304	143300	23481875	2005	2005	2005	2005	0
458	20250304	143200	23481875	2005	2005	2005	2005	0
459	20250304	143100	23481875	2005	2005	2005	2005	0
460	20250304	143000	23481875	2005	2005	2005	2005	0
461	20250304	142900	23481875	2005	2005	2005	2005	0
462	20250304	142800	23481875	2005	2005	2005	2005	0
463	20250304	142700	23481875	2005	2005	2005	2005	0
464	20250304	142600	23481875	2005	2005	2005	2005	0
465	20250304	142500	23481875	2005	2005	2005	2005	0
466	20250304	142400	23481875	2005	2005	2005	2005	0
467	20250304	142300	23481875	2005	2005	2005	2005	0
468	20250304	142200	23481875	2005	2005	2005	2005	0
469	20250304	142100	23481875	2005	2005	2005	2005	0
470	20250304	142000	23481875	2005	2005	2005	2005	0
471	20250304	141900	23481875	2005	2005	2005	2005	0
472	20250304	141800	23481875	2005	2005	2005	2005	0
473	20250304	141700	23481875	2005	2005	2005	2005	0
474	20250304	141600	23481875	2005	2005	2005	2005	0
475	20250304	141500	23481875	2005	2005	2005	2005	0
476	20250304	141400	23481875	2005	2005	2005	2005	0
477	20250304	141300	23481875	2005	2005	2005	2005	0
478	20250304	141200	23481875	2005	2005	2005	2005	0
479	20250304	141100	23481875	2005	2005	2005	2005	0
480	20250304	141000	23481875	2005	2005	2005	2005	0
481	20250304	140900	23481875	2005	2005	2005	2005	0
482	20250304	140800	23481875	2005	2005	2005	2005	0
483	20250304	140700	23481875	2005	2005	2005	2005	0
484	20250304	140600	23481875	2005	2005	2005	2005	0
485	20250304	140500	23481875	2005	2005	2005	2005	0
486	20250304	140400	23481875	2005	2005	2005	2005	0
487	20250304	140300	23481875	2005	2005	2005	2005	0
488	20250304	140200	23481875	2005	2005	2005	2005	0
489	20250304	140100	23481875	2005	2005	2005	2005	0
490	20250304	140000	23481875	2005	2005	2005	2005	0
491	20250304	135900	23481875	2005	2005	2005	2005	0
492	20250304	135800	23481875	2005	2005	2005	2005	10
493	20250304	135700	23461825	2000	2000	2000	2000	0
494	20250304	135600	23461825	2000	2000	2000	2000	0
495	20250304	135500	23461825	2000	2000	2000	2000	0
496	20250304	135400	23461825	2000	2000	2000	2000	0
497	20250304	135300	23461825	2000	2000	2000	2000	0
498	20250304	135200	23461825	2000	2000	2000	2000	0
499	20250304	135100	23461825	2000	2000	2000	2000	0
500	20250304	135000	23461825	2000	2000	2000	2000	4
501	20250304	134900	23453825	2000	2000	2000	2000	0
502	20250304	134800	23453825	2000	2000	2000	2000	4
503	20250304	134700	23445825	2000	2000	2000	2000	0
504	20250304	134600	23445825	2000	2000	2000	2000	0
505	20250304	134500	23445825	2000	2000	2000	2000	0
506	20250304	134400	23445825	2000	2000	2000	2000	0
507	20250304	134300	23445825	2000	2000	2000	2000	0
508	20250304	134200	23445825	2000	2000	2000	2000	0
509	20250304	134100	23445825	2000	2000	2000	2000	0
510	20250304	134000	23445825	2000	2000	2000	2000	0
511	20250304	133900	23445825	2000	2000	2000	2000	0
512	20250304	133800	23445825	2000	2000	2000	2000	0
513	20250304	133700	23445825	2000	2000	2000	2000	0
514	20250304	133600	23445825	2000	2000	2000	2000	0
515	20250304	133500	23445825	2000	2000	2000	2000	0
516	20250304	133400	23445825	2000	2000	2000	2000	0
517	20250304	133300	23445825	2000	2000	2000	2000	0
518	20250304	133200	23445825	2000	2000	2000	2000	0
519	20250304	133100	23445825	2000	2000	2000	2000	0
520	20250304	133000	23445825	2000	2000	2000	2000	0
521	20250304	132900	23445825	2000	2000	2000	2000	0
522	20250304	132800	23445825	2000	2000	2000	2000	0
523	20250304	132700	23445825	2000	2000	2000	2000	0
524	20250304	132600	23445825	2000	2000	2000	2000	0
525	20250304	132500	23445825	2000	2000	2000	2000	0
526	20250304	132400	23445825	2000	2000	2000	2000	0
527	20250304	132300	23445825	2000	2000	2000	2000	0
528	20250304	132200	23445825	2000	2000	2000	2000	0
529	20250304	132100	23445825	2000	2000	2000	2000	0
530	20250304	132000	23445825	2000	2000	2000	2000	0
531	20250304	131900	23445825	2000	2000	2000	2000	0
532	20250304	131800	23445825	2000	2000	2000	2000	0
533	20250304	131700	23445825	2000	2000	2000	2000	0
534	20250304	131600	23445825	2000	2000	2000	2000	0
535	20250304	131500	23445825	2000	2000	2000	2000	0
536	20250304	131400	23445825	2000	2000	2000	2000	0
537	20250304	131300	23445825	2000	2000	2000	2000	0
538	20250304	131200	23445825	2000	2000	2000	2000	0
539	20250304	131100	23445825	2000	2000	2000	2000	0
540	20250304	131000	23445825	2000	2000	2000	2000	0
541	20250304	130900	23445825	2000	2000	2000	2000	0
542	20250304	130800	23445825	2000	2000	2000	2000	0
543	20250304	130700	23445825	2000	2000	2000	2000	0
544	20250304	130600	23445825	2000	2000	2000	2000	0
545	20250304	130500	23445825	2000	2000	2000	2000	1
546	20250304	130400	23443825	2000	2000	2000	2000	0
547	20250304	130300	23443825	2000	2000	2000	2000	0
548	20250304	130200	23443825	2000	2000	2000	2000	0
549	20250304	130100	23443825	2000	2000	2000	2000	0
550	20250304	130000	23443825	2000	2000	2000	2000	0
551	20250304	125900	23443825	2000	2000	2000	2000	0
552	20250304	125800	23443825	2000	2000	2000	2000	0
553	20250304	125700	23443825	2000	2000	2000	2000	0
554	20250304	125600	23443825	2000	2000	2000	2000	0
555	20250304	125500	23443825	2000	2000	2000	2000	0
556	20250304	125400	23443825	2000	2000	2000	2000	0
557	20250304	125300	23443825	2000	2000	2000	2000	0
558	20250304	125200	23443825	2000	2000	2000	2000	10
559	20250304	125100	23423825	2005	2005	2005	2005	0
560	20250304	125000	23423825	2005	2005	2005	2005	0
561	20250304	124900	23423825	2005	2005	2005	2005	0
562	20250304	124800	23423825	2005	2005	2005	2005	0
563	20250304	124700	23423825	2005	2005	2005	2005	0
564	20250304	124600	23423825	2005	2005	2005	2005	0
565	20250304	124500	23423825	2005	2005	2005	2005	0
566	20250304	124400	23423825	2005	2005	2005	2005	0
567	20250304	124300	23423825	2005	2005	2005	2005	0
568	20250304	124200	23423825	2005	2005	2005	2005	0
569	20250304	124100	23423825	2005	2005	2005	2005	0
570	20250304	124000	23423825	2005	2005	2005	2005	0
571	20250304	123900	23423825	2005	2005	2005	2005	0
572	20250304	123800	23423825	2005	2005	2005	2005	0
573	20250304	123700	23423825	2005	2005	2005	2005	0
574	20250304	123600	23423825	2005	2005	2005	2005	0
575	20250304	123500	23423825	2005	2005	2005	2005	5
576	20250304	123400	23413800	2000	2000	2000	2000	0
577	20250304	123300	23413800	2000	2000	2000	2000	0
578	20250304	123200	23413800	2000	2000	2000	2000	0
579	20250304	123100	23413800	2000	2000	2000	2000	0
580	20250304	123000	23413800	2000	2000	2000	2000	0
581	20250304	122900	23413800	2000	2000	2000	2000	0
582	20250304	122800	23413800	2000	2000	2000	2000	0
583	20250304	122700	23413800	2000	2000	2000	2000	0
584	20250304	122600	23413800	2000	2000	2000	2000	0
585	20250304	122500	23413800	2000	2000	2000	2000	0
586	20250304	122400	23413800	2000	2000	2000	2000	0
587	20250304	122300	23413800	2000	2000	2000	2000	0
588	20250304	122200	23413800	2000	2000	2000	2000	0
589	20250304	122100	23413800	2000	2000	2000	2000	0
590	20250304	122000	23413800	2000	2000	2000	2000	0
591	20250304	121900	23413800	2000	2000	2000	2000	0
592	20250304	121800	23413800	2000	2000	2000	2000	0
593	20250304	121700	23413800	2000	2000	2000	2000	0
594	20250304	121600	23413800	2000	2000	2000	2000	0
595	20250304	121500	23413800	2000	2000	2000	2000	0
596	20250304	121400	23413800	2000	2000	2000	2000	0
597	20250304	121300	23413800	2000	2000	2000	2000	0
598	20250304	121200	23413800	2000	2000	2000	2000	0
599	20250304	121100	23413800	2000	2000	2000	2000	0
600	20250304	121000	23413800	2000	2000	2000	2000	0
601	20250304	120900	23413800	2000	2000	2000	2000	0
602	20250304	120800	23413800	2000	2000	2000	2000	0
603	20250304	120700	23413800	2000	2000	2000	2000	0
604	20250304	120600	23413800	2000	2000	2000	2000	0
605	20250304	120500	23413800	2000	2000	2000	2000	0
606	20250304	120400	23413800	2000	2000	2000	2000	0
607	20250304	120300	23413800	2000	2000	2000	2000	0
608	20250304	120200	23413800	2000	2000	2000	2000	0
609	20250304	120100	23413800	2000	2000	2000	2000	0
610	20250304	120000	23413800	2000	2000	2000	2000	0
611	20250304	115900	23413800	2000	2000	2000	2000	27
612	20250304	115800	23359800	2000	2000	2000	2000	0
613	20250304	115700	23359800	2000	2000	2000	2000	0
614	20250304	115600	23359800	2000	2000	2000	2000	62
615	20250304	115500	23235800	2000	2000	2000	2000	0
616	20250304	115400	23235800	2000	2000	2000	2000	0
617	20250304	115300	23235800	2000	2000	2000	2000	63
618	20250304	115200	23109800	2000	2000	2000	2000	0
619	20250304	115100	23109800	2000	2000	2000	2000	0
620	20250304	115000	23109800	2000	2000	2000	2000	62
621	20250304	114900	22985800	2000	2000	2000	2000	586
622	20250304	114800	21813800	2000	2000	2000	2000	0
623	20250304	114700	21813800	2000	2000	2000	2000	0
624	20250304	114600	21813800	2000	2000	2000	2000	0
625	20250304	114500	21813800	2000	2000	2000	2000	0
626	20250304	114400	21813800	2000	2000	2000	2000	0
627	20250304	114300	21813800	2000	2000	2000	2000	0
628	20250304	114200	21813800	2000	2000	2000	2000	0
629	20250304	114100	21813800	2000	2000	2000	2000	0
630	20250304	114000	21813800	2000	2000	2000	2000	0
631	20250304	113900	21813800	2000	2000	2000	2000	0
632	20250304	113800	21813800	2000	2000	2000	2000	5000
633	20250304	113700	11813800	2005	2005	2005	2005	0
634	20250304	113600	11813800	2005	2005	2005	2005	0
635	20250304	113500	11813800	2005	2005	2005	2005	0
636	20250304	113400	11813800	2005	2005	2005	2005	0
637	20250304	113300	11813800	2005	2005	2005	2005	18
638	20250304	113200	11777710	2000	2000	2000	2000	0
639	20250304	113100	11777710	2000	2000	2000	2000	0
640	20250304	113000	11777710	2000	2000	2000	2000	0
641	20250304	112900	11777710	2000	2000	2000	2000	0
642	20250304	112800	11777710	2000	2000	2000	2000	0
643	20250304	112700	11777710	2000	2000	2000	2000	0
644	20250304	112600	11777710	2000	2000	2000	2000	0
645	20250304	112500	11777710	2000	2000	2000	2000	0
646	20250304	112400	11777710	2000	2000	2000	2000	182
647	20250304	112300	11413710	2000	2000	2000	2000	0
648	20250304	112200	11413710	2000	2000	2000	2000	0
649	20250304	112100	11413710	2000	2000	2000	2000	0
650	20250304	112000	11413710	2000	2000	2000	2000	0
651	20250304	111900	11413710	2000	2000	2000	2000	1496
652	20250304	111800	8421710	2000	2000	2000	2000	0
653	20250304	111700	8421710	2000	2000	2000	2000	0
654	20250304	111600	8421710	2000	2000	2000	2000	3115
655	20250304	111500	2191710	2005	2005	2005	2005	0
656	20250304	111400	2191710	2005	2005	2005	2005	0
657	20250304	111300	2191710	2005	2005	2005	2005	0
658	20250304	111200	2191710	2005	2005	2005	2005	0
659	20250304	111100	2191710	2005	2005	2005	2005	0
660	20250304	111000	2191710	2005	2005	2005	2005	0
661	20250304	110900	2191710	2005	2005	2005	2005	0
662	20250304	110800	2191710	2005	2005	2005	2005	0
663	20250304	110700	2191710	2005	2005	2005	2005	0
664	20250304	110600	2191710	2005	2005	2005	2005	0
665	20250304	110500	2191710	2005	2005	2005	2005	0
666	20250304	110400	2191710	2005	2005	2005	2005	0
667	20250304	110300	2191710	2005	2005	2005	2005	0
668	20250304	110200	2191710	2005	2005	2005	2005	0
669	20250304	110100	2191710	2005	2005	2005	2005	17
670	20250304	110000	2157625	2005	2005	2005	2005	0
671	20250304	105900	2157625	2005	2005	2005	2005	0
672	20250304	105800	2157625	2005	2005	2005	2005	0
673	20250304	105700	2157625	2005	2005	2005	2005	0
674	20250304	105600	2157625	2005	2005	2005	2005	0
675	20250304	105500	2157625	2005	2005	2005	2005	0
676	20250304	105400	2157625	2005	2005	2005	2005	0
677	20250304	105300	2157625	2005	2005	2005	2005	0
678	20250304	105200	2157625	2005	2005	2005	2005	39
679	20250304	105100	2079430	2005	2005	2005	2005	0
680	20250304	105000	2079430	2005	2005	2005	2005	0
681	20250304	104900	2079430	2005	2005	2005	2005	0
682	20250304	104800	2079430	2005	2005	2005	2005	0
683	20250304	104700	2079430	2005	2005	2005	2005	0
684	20250304	104600	2079430	2005	2005	2005	2005	0
685	20250304	104500	2079430	2005	2005	2005	2005	0
686	20250304	104400	2079430	2005	2005	2005	2005	0
687	20250304	104300	2079430	2005	2005	2005	2005	0
688	20250304	104200	2079430	2005	2005	2005	2005	0
689	20250304	104100	2079430	2005	2005	2005	2005	0
690	20250304	104000	2079430	2005	2005	2005	2005	0
691	20250304	103900	2079430	2005	2005	2005	2005	0
692	20250304	103800	2079430	2005	2005	2005	2005	0
693	20250304	103700	2079430	2005	2005	2005	2005	0
694	20250304	103600	2079430	2005	2005	2005	2005	4
695	20250304	103500	2071410	2000	2000	2000	2000	0
696	20250304	103400	2071410	2000	2000	2000	2000	0
697	20250304	103300	2071410	2000	2000	2000	2000	0
698	20250304	103200	2071410	2000	2000	2000	2000	0
699	20250304	103100	2071410	2000	2000	2000	2000	0
700	20250304	103000	2071410	2000	2000	2000	2000	0
701	20250304	102900	2071410	2000	2000	2000	2000	0
702	20250304	102800	2071410	2000	2005	2005	2000	282
703	20250304	102700	1507120	2010	2010	2010	2010	0
704	20250304	102600	1507120	2010	2010	2010	2010	0
705	20250304	102500	1507120	2010	2010	2010	2010	0
706	20250304	102400	1507120	2010	2010	2010	2010	0
707	20250304	102300	1507120	2010	2010	2010	2010	0
708	20250304	102200	1507120	2010	2010	2010	2010	0
709	20250304	102100	1507120	2010	2010	2010	2010	0
710	20250304	102000	1507120	2010	2010	2010	2010	3
711	20250304	101900	1501090	2010	2010	2010	2010	0
712	20250304	101800	1501090	2010	2010	2010	2010	0
713	20250304	101700	1501090	2010	2010	2010	2010	0
714	20250304	101600	1501090	2010	2010	2010	2010	1
715	20250304	101500	1499080	2000	2000	2000	2000	0
716	20250304	101400	1499080	2000	2000	2000	2000	0
717	20250304	101300	1499080	2000	2000	2000	2000	0
718	20250304	101200	1499080	2000	2000	2000	2000	0
719	20250304	101100	1499080	2000	2000	2000	2000	470
720	20250304	101000	559080	2000	2000	2000	2000	0
721	20250304	100900	559080	2000	2000	2000	2000	0
722	20250304	100800	559080	2000	2000	2000	2000	0
723	20250304	100700	559080	2000	2000	2000	2000	0
724	20250304	100600	559080	2000	2000	2000	2000	0
725	20250304	100500	559080	2000	2000	2000	2000	0
726	20250304	100400	559080	2000	2000	2000	2000	0
727	20250304	100300	559080	2000	2000	2000	2000	3
728	20250304	100200	553080	2005	2005	2005	2005	0
729	20250304	100100	553080	2005	2005	2005	2005	1
730	20250304	100000	551075	2005	2005	2005	2005	0
731	20250304	095900	551075	2005	2005	2005	2005	0
732	20250304	095800	551075	2005	2005	2005	2005	0
733	20250304	095700	551075	2005	2005	2005	2005	0
734	20250304	095600	551075	2005	2005	2005	2005	0
735	20250304	095500	551075	2005	2005	2005	2005	46
736	20250304	095400	458845	2005	2005	2005	2005	0
737	20250304	095300	458845	2005	2005	2005	2005	0
738	20250304	095200	458845	2005	2005	2005	2005	0
739	20250304	095100	458845	2005	2005	2005	2005	0
740	20250304	095000	458845	2005	2005	2005	2005	0
741	20250304	094900	458845	2005	2005	2005	2005	0
742	20250304	094800	458845	2005	2005	2005	2005	0
743	20250304	094700	458845	2005	2005	2005	2005	58
744	20250304	094600	342555	2005	2005	2005	2005	0
745	20250304	094500	342555	2005	2005	2005	2005	0
746	20250304	094400	342555	2005	2005	2005	2005	3
747	20250304	094300	336540	2005	2005	2005	2005	0
748	20250304	094200	336540	2005	2005	2005	2005	1
749	20250304	094100	334535	2005	2005	2005	2005	0
750	20250304	094000	334535	2005	2005	2005	2005	0
751	20250304	093900	334535	2005	2005	2005	2005	0
752	20250304	093800	334535	2005	2005	2005	2005	0
753	20250304	093700	334535	2005	2005	2005	2005	0
754	20250304	093600	334535	2005	2005	2005	2005	0
755	20250304	093500	334535	2005	2005	2005	2005	0
756	20250304	093400	334535	2005	2005	2005	2005	1
757	20250304	093300	332530	2005	2005	2005	2005	0
758	20250304	093200	332530	2005	2005	2005	2005	0
759	20250304	093100	332530	2005	2005	2005	2005	0
760	20250304	093000	332530	2005	2005	2005	2005	0
761	20250304	092900	332530	2005	2005	2005	2005	0
762	20250304	092800	332530	2005	2005	2005	2005	0
763	20250304	092700	332530	2005	2005	2005	2005	0
764	20250304	092600	332530	2005	2005	2005	2005	6
765	20250304	092500	320500	2010	2010	2010	2010	50
766	20250304	092400	220000	2000	2000	2000	2000	0
767	20250304	092300	220000	2000	2000	2000	2000	0
768	20250304	092200	220000	2000	2000	2000	2000	0
769	20250304	092100	220000	2000	2000	2000	2000	0
770	20250304	092000	220000	2000	2000	2000	2000	0
771	20250304	091900	220000	2000	2000	2000	2000	0
772	20250304	091800	220000	2000	2000	2000	2000	0
773	20250304	091700	220000	2000	2000	2000	2000	0
774	20250304	091600	220000	2000	2000	2000	2000	0
775	20250304	091500	220000	2000	2000	2000	2000	0
776	20250304	091400	220000	2000	2000	2000	2000	0
777	20250304	091300	220000	2000	2000	2000	2000	0
778	20250304	091200	220000	2000	2000	2000	2000	0
779	20250304	091100	220000	2000	2000	2000	2000	0
780	20250304	091000	220000	2000	2000	2000	2000	0
781	20250304	090900	220000	2000	2000	2000	2000	0
782	20250304	090800	220000	2000	2000	2000	2000	0
783	20250304	090700	220000	2000	2000	2000	2000	100
784	20250304	090600	20000	2000	2000	2000	2000	0
785	20250304	090500	20000	2000	2000	2000	2000	0
786	20250304	090400	20000	2000	2000	2000	2000	0
787	20250304	090300	20000	2000	2000	2000	2000	0
788	20250304	090200	20000	2000	2000	2000	2000	0
789	20250304	090100	20000	2000	2000	2000	2000	0
790	20250304	090000	20000	2000	2000	2000	2000	10