KissMeData/149010/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	203200	3813060	7790	7790	7790	7790	1
3	20250304	203100	3813060	7790	7790	7790	7790	0
4	20250304	203000	3813060	7790	7790	7790	7790	0
5	20250304	202900	3813060	7790	7790	7790	7790	0
6	20250304	202800	3813060	7790	7790	7790	7790	0
7	20250304	202700	3813060	7790	7790	7790	7790	0
8	20250304	202600	3813060	7790	7790	7790	7790	0
9	20250304	202500	3813060	7790	7790	7790	7790	0
10	20250304	202400	3813060	7790	7790	7790	7790	0
11	20250304	202300	3813060	7790	7790	7790	7790	0
12	20250304	202200	3813060	7790	7790	7790	7790	0
13	20250304	202100	3813060	7790	7790	7790	7790	0
14	20250304	202000	3813060	7790	7790	7790	7790	0
15	20250304	201900	3813060	7790	7790	7790	7790	0
16	20250304	201800	3813060	7790	7790	7790	7790	0
17	20250304	201700	3813060	7790	7790	7790	7790	0
18	20250304	201600	3813060	7790	7790	7790	7790	0
19	20250304	201500	3813060	7790	7790	7790	7790	0
20	20250304	201400	3813060	7790	7790	7790	7790	0
21	20250304	201300	3813060	7790	7790	7790	7790	0
22	20250304	201200	3813060	7790	7790	7790	7790	0
23	20250304	201100	3813060	7790	7790	7790	7790	0
24	20250304	201000	3813060	7790	7790	7790	7790	0
25	20250304	200900	3813060	7790	7790	7790	7790	0
26	20250304	200800	3813060	7790	7790	7790	7790	0
27	20250304	200700	3813060	7790	7790	7790	7790	0
28	20250304	200600	3813060	7790	7790	7790	7790	0
29	20250304	200500	3813060	7790	7790	7790	7790	0
30	20250304	200400	3813060	7790	7790	7790	7790	0
31	20250304	200300	3813060	7790	7790	7790	7790	0
32	20250304	200200	3813060	7790	7790	7790	7790	1
33	20250304	200100	3813060	7790	7790	7790	7790	0
34	20250304	200000	3813060	7790	7790	7790	7790	0
35	20250304	195900	3813060	7790	7790	7790	7790	0
36	20250304	195800	3813060	7790	7790	7790	7790	0
37	20250304	195700	3813060	7790	7790	7790	7790	0
38	20250304	195600	3813060	7790	7790	7790	7790	0
39	20250304	195500	3813060	7790	7790	7790	7790	0
40	20250304	195400	3813060	7790	7790	7790	7790	0
41	20250304	195300	3813060	7790	7790	7790	7790	0
42	20250304	195200	3813060	7790	7790	7790	7790	0
43	20250304	195100	3813060	7790	7790	7790	7790	0
44	20250304	195000	3813060	7790	7790	7790	7790	0
45	20250304	194900	3813060	7790	7790	7790	7790	0
46	20250304	194800	3813060	7790	7790	7790	7790	0
47	20250304	194700	3813060	7790	7790	7790	7790	0
48	20250304	194600	3813060	7790	7790	7790	7790	0
49	20250304	194500	3813060	7790	7790	7790	7790	0
50	20250304	194400	3813060	7790	7790	7790	7790	0
51	20250304	194300	3813060	7790	7790	7790	7790	0
52	20250304	194200	3813060	7790	7790	7790	7790	0
53	20250304	194100	3813060	7790	7790	7790	7790	0
54	20250304	194000	3813060	7790	7790	7790	7790	0
55	20250304	193900	3813060	7790	7790	7790	7790	0
56	20250304	193800	3813060	7790	7790	7790	7790	0
57	20250304	193700	3813060	7790	7790	7790	7790	0
58	20250304	193600	3813060	7790	7790	7790	7790	0
59	20250304	193500	3813060	7790	7790	7790	7790	0
60	20250304	193400	3813060	7790	7790	7790	7790	0
61	20250304	193300	3813060	7790	7790	7790	7790	0
62	20250304	193200	3813060	7790	7790	7790	7790	1
63	20250304	193100	3813060	7790	7790	7790	7790	0
64	20250304	193000	3813060	7790	7790	7790	7790	0
65	20250304	192900	3813060	7790	7790	7790	7790	0
66	20250304	192800	3813060	7790	7790	7790	7790	0
67	20250304	192700	3813060	7790	7790	7790	7790	0
68	20250304	192600	3813060	7790	7790	7790	7790	0
69	20250304	192500	3813060	7790	7790	7790	7790	0
70	20250304	192400	3813060	7790	7790	7790	7790	0
71	20250304	192300	3813060	7790	7790	7790	7790	0
72	20250304	192200	3813060	7790	7790	7790	7790	0
73	20250304	192100	3813060	7790	7790	7790	7790	0
74	20250304	192000	3813060	7790	7790	7790	7790	0
75	20250304	191900	3813060	7790	7790	7790	7790	0
76	20250304	191800	3813060	7790	7790	7790	7790	0
77	20250304	191700	3813060	7790	7790	7790	7790	0
78	20250304	191600	3813060	7790	7790	7790	7790	0
79	20250304	191500	3813060	7790	7790	7790	7790	0
80	20250304	191400	3813060	7790	7790	7790	7790	0
81	20250304	191300	3813060	7790	7790	7790	7790	0
82	20250304	191200	3813060	7790	7790	7790	7790	0
83	20250304	191100	3813060	7790	7790	7790	7790	0
84	20250304	191000	3813060	7790	7790	7790	7790	0
85	20250304	190900	3813060	7790	7790	7790	7790	0
86	20250304	190800	3813060	7790	7790	7790	7790	0
87	20250304	190700	3813060	7790	7790	7790	7790	0
88	20250304	190600	3813060	7790	7790	7790	7790	0
89	20250304	190500	3813060	7790	7790	7790	7790	0
90	20250304	190400	3813060	7790	7790	7790	7790	0
91	20250304	190300	3813060	7790	7790	7790	7790	0
92	20250304	190200	3813060	7790	7790	7790	7790	1
93	20250304	190100	3813060	7790	7790	7790	7790	0
94	20250304	190000	3813060	7790	7790	7790	7790	0
95	20250304	185900	3813060	7790	7790	7790	7790	0
96	20250304	185800	3813060	7790	7790	7790	7790	0
97	20250304	185700	3813060	7790	7790	7790	7790	0
98	20250304	185600	3813060	7790	7790	7790	7790	0
99	20250304	185500	3813060	7790	7790	7790	7790	0
100	20250304	185400	3813060	7790	7790	7790	7790	0
101	20250304	185300	3813060	7790	7790	7790	7790	0
102	20250304	185200	3813060	7790	7790	7790	7790	0
103	20250304	185100	3813060	7790	7790	7790	7790	0
104	20250304	185000	3813060	7790	7790	7790	7790	0
105	20250304	184900	3813060	7790	7790	7790	7790	0
106	20250304	184800	3813060	7790	7790	7790	7790	0
107	20250304	184700	3813060	7790	7790	7790	7790	0
108	20250304	184600	3813060	7790	7790	7790	7790	0
109	20250304	184500	3813060	7790	7790	7790	7790	0
110	20250304	184400	3813060	7790	7790	7790	7790	0
111	20250304	184300	3813060	7790	7790	7790	7790	0
112	20250304	184200	3813060	7790	7790	7790	7790	0
113	20250304	184100	3813060	7790	7790	7790	7790	0
114	20250304	184000	3813060	7790	7790	7790	7790	0
115	20250304	183900	3813060	7790	7790	7790	7790	0
116	20250304	183800	3813060	7790	7790	7790	7790	0
117	20250304	183700	3813060	7790	7790	7790	7790	0
118	20250304	183600	3813060	7790	7790	7790	7790	0
119	20250304	183500	3813060	7790	7790	7790	7790	0
120	20250304	183400	3813060	7790	7790	7790	7790	0
121	20250304	183300	3813060	7790	7790	7790	7790	0
122	20250304	183200	3813060	7790	7790	7790	7790	1
123	20250304	183100	3813060	7790	7790	7790	7790	0
124	20250304	183000	3813060	7790	7790	7790	7790	0
125	20250304	182900	3813060	7790	7790	7790	7790	0
126	20250304	182800	3813060	7790	7790	7790	7790	0
127	20250304	182700	3813060	7790	7790	7790	7790	0
128	20250304	182600	3813060	7790	7790	7790	7790	0
129	20250304	182500	3813060	7790	7790	7790	7790	0
130	20250304	182400	3813060	7790	7790	7790	7790	0
131	20250304	182300	3813060	7790	7790	7790	7790	0
132	20250304	182200	3813060	7790	7790	7790	7790	0
133	20250304	182100	3813060	7790	7790	7790	7790	0
134	20250304	182000	3813060	7790	7790	7790	7790	0
135	20250304	181900	3813060	7790	7790	7790	7790	0
136	20250304	181800	3813060	7790	7790	7790	7790	0
137	20250304	181700	3813060	7790	7790	7790	7790	0
138	20250304	181600	3813060	7790	7790	7790	7790	0
139	20250304	181500	3813060	7790	7790	7790	7790	0
140	20250304	181400	3813060	7790	7790	7790	7790	0
141	20250304	181300	3813060	7790	7790	7790	7790	0
142	20250304	181200	3813060	7790	7790	7790	7790	0
143	20250304	181100	3813060	7790	7790	7790	7790	0
144	20250304	181000	3813060	7790	7790	7790	7790	0
145	20250304	180900	3813060	7790	7790	7790	7790	0
146	20250304	180800	3813060	7790	7790	7790	7790	0
147	20250304	180700	3813060	7790	7790	7790	7790	0
148	20250304	180600	3813060	7790	7790	7790	7790	0
149	20250304	180500	3813060	7790	7790	7790	7790	0
150	20250304	180400	3813060	7790	7790	7790	7790	0
151	20250304	180300	3813060	7790	7790	7790	7790	0
152	20250304	180200	3813060	7790	7790	7790	7790	1
153	20250304	180100	3813060	7790	7790	7790	7790	0
154	20250304	180000	3813060	7790	7790	7790	7790	0
155	20250304	175900	3813060	7790	7790	7790	7790	0
156	20250304	175800	3813060	7790	7790	7790	7790	0
157	20250304	175700	3813060	7790	7790	7790	7790	0
158	20250304	175600	3813060	7790	7790	7790	7790	0
159	20250304	175500	3813060	7790	7790	7790	7790	0
160	20250304	175400	3813060	7790	7790	7790	7790	0
161	20250304	175300	3813060	7790	7790	7790	7790	0
162	20250304	175200	3813060	7790	7790	7790	7790	0
163	20250304	175100	3813060	7790	7790	7790	7790	0
164	20250304	175000	3813060	7790	7790	7790	7790	0
165	20250304	174900	3813060	7790	7790	7790	7790	0
166	20250304	174800	3813060	7790	7790	7790	7790	0
167	20250304	174700	3813060	7790	7790	7790	7790	0
168	20250304	174600	3813060	7790	7790	7790	7790	0
169	20250304	174500	3813060	7790	7790	7790	7790	0
170	20250304	174400	3813060	7790	7790	7790	7790	0
171	20250304	174300	3813060	7790	7790	7790	7790	0
172	20250304	174200	3813060	7790	7790	7790	7790	0
173	20250304	174100	3813060	7790	7790	7790	7790	0
174	20250304	174000	3813060	7790	7790	7790	7790	0
175	20250304	173900	3813060	7790	7790	7790	7790	0
176	20250304	173800	3813060	7790	7790	7790	7790	0
177	20250304	173700	3813060	7790	7790	7790	7790	0
178	20250304	173600	3813060	7790	7790	7790	7790	0
179	20250304	173500	3813060	7790	7790	7790	7790	0
180	20250304	173400	3813060	7790	7790	7790	7790	0
181	20250304	173300	3813060	7790	7790	7790	7790	0
182	20250304	173200	3813060	7790	7790	7790	7790	1
183	20250304	173100	3813060	7790	7790	7790	7790	0
184	20250304	173000	3813060	7790	7790	7790	7790	0
185	20250304	172900	3813060	7790	7790	7790	7790	0
186	20250304	172800	3813060	7790	7790	7790	7790	0
187	20250304	172700	3813060	7790	7790	7790	7790	0
188	20250304	172600	3813060	7790	7790	7790	7790	0
189	20250304	172500	3813060	7790	7790	7790	7790	0
190	20250304	172400	3813060	7790	7790	7790	7790	0
191	20250304	172300	3813060	7790	7790	7790	7790	0
192	20250304	172200	3813060	7790	7790	7790	7790	0
193	20250304	172100	3813060	7790	7790	7790	7790	0
194	20250304	172000	3813060	7790	7790	7790	7790	0
195	20250304	171900	3813060	7790	7790	7790	7790	0
196	20250304	171800	3813060	7790	7790	7790	7790	0
197	20250304	171700	3813060	7790	7790	7790	7790	0
198	20250304	171600	3813060	7790	7790	7790	7790	0
199	20250304	171500	3813060	7790	7790	7790	7790	0
200	20250304	171400	3813060	7790	7790	7790	7790	0
201	20250304	171300	3813060	7790	7790	7790	7790	0
202	20250304	171200	3813060	7790	7790	7790	7790	0
203	20250304	171100	3813060	7790	7790	7790	7790	0
204	20250304	171000	3813060	7790	7790	7790	7790	0
205	20250304	170900	3813060	7790	7790	7790	7790	0
206	20250304	170800	3813060	7790	7790	7790	7790	0
207	20250304	170700	3813060	7790	7790	7790	7790	0
208	20250304	170600	3813060	7790	7790	7790	7790	0
209	20250304	170500	3813060	7790	7790	7790	7790	0
210	20250304	170400	3813060	7790	7790	7790	7790	0
211	20250304	170300	3813060	7790	7790	7790	7790	0
212	20250304	170200	3813060	7790	7790	7790	7790	1
213	20250304	170100	3813060	7790	7790	7790	7790	0
214	20250304	170000	3813060	7790	7790	7790	7790	0
215	20250304	165900	3813060	7790	7790	7790	7790	0
216	20250304	165800	3813060	7790	7790	7790	7790	0
217	20250304	165700	3813060	7790	7790	7790	7790	0
218	20250304	165600	3813060	7790	7790	7790	7790	0
219	20250304	165500	3813060	7790	7790	7790	7790	0
220	20250304	165400	3813060	7790	7790	7790	7790	0
221	20250304	165300	3813060	7790	7790	7790	7790	0
222	20250304	165200	3813060	7790	7790	7790	7790	0
223	20250304	165100	3813060	7790	7790	7790	7790	0
224	20250304	165000	3813060	7790	7790	7790	7790	0
225	20250304	164900	3813060	7790	7790	7790	7790	0
226	20250304	164800	3813060	7790	7790	7790	7790	0
227	20250304	164700	3813060	7790	7790	7790	7790	0
228	20250304	164600	3813060	7790	7790	7790	7790	0
229	20250304	164500	3813060	7790	7790	7790	7790	0
230	20250304	164400	3813060	7790	7790	7790	7790	0
231	20250304	164300	3813060	7790	7790	7790	7790	0
232	20250304	164200	3813060	7790	7790	7790	7790	0
233	20250304	164100	3813060	7790	7790	7790	7790	0
234	20250304	164000	3813060	7790	7790	7790	7790	0
235	20250304	163900	3813060	7790	7790	7790	7790	0
236	20250304	163800	3813060	7790	7790	7790	7790	0
237	20250304	163700	3813060	7790	7790	7790	7790	0
238	20250304	163600	3813060	7790	7790	7790	7790	0
239	20250304	163500	3813060	7790	7790	7790	7790	0
240	20250304	163400	3813060	7790	7790	7790	7790	0
241	20250304	163300	3813060	7790	7790	7790	7790	0
242	20250304	163200	3813060	7790	7790	7790	7790	1
243	20250304	163100	3813060	7790	7790	7790	7790	0
244	20250304	163000	3813060	7790	7790	7790	7790	0
245	20250304	162900	3813060	7790	7790	7790	7790	0
246	20250304	162800	3813060	7790	7790	7790	7790	0
247	20250304	162700	3813060	7790	7790	7790	7790	0
248	20250304	162600	3813060	7790	7790	7790	7790	0
249	20250304	162500	3813060	7790	7790	7790	7790	0
250	20250304	162400	3813060	7790	7790	7790	7790	0
251	20250304	162300	3813060	7790	7790	7790	7790	0
252	20250304	162200	3813060	7790	7790	7790	7790	0
253	20250304	162100	3813060	7790	7790	7790	7790	0
254	20250304	162000	3813060	7790	7790	7790	7790	0
255	20250304	161900	3813060	7790	7790	7790	7790	0
256	20250304	161800	3813060	7790	7790	7790	7790	0
257	20250304	161700	3813060	7790	7790	7790	7790	0
258	20250304	161600	3813060	7790	7790	7790	7790	0
259	20250304	161500	3813060	7790	7790	7790	7790	0
260	20250304	161400	3813060	7790	7790	7790	7790	0
261	20250304	161300	3813060	7790	7790	7790	7790	0
262	20250304	161200	3813060	7790	7790	7790	7790	0
263	20250304	161100	3813060	7790	7790	7790	7790	0
264	20250304	161000	3813060	7790	7790	7790	7790	0
265	20250304	160900	3813060	7790	7790	7790	7790	0
266	20250304	160800	3813060	7790	7790	7790	7790	0
267	20250304	160700	3813060	7790	7790	7790	7790	0
268	20250304	160600	3813060	7790	7790	7790	7790	0
269	20250304	160500	3813060	7790	7790	7790	7790	0
270	20250304	160400	3813060	7790	7790	7790	7790	0
271	20250304	160300	3813060	7790	7790	7790	7790	0
272	20250304	160200	3813060	7790	7790	7790	7790	1
273	20250304	160100	3813060	7790	7790	7790	7790	0
274	20250304	160000	3813060	7790	7790	7790	7790	0
275	20250304	155900	3813060	7790	7790	7790	7790	0
276	20250304	155800	3813060	7790	7790	7790	7790	0
277	20250304	155700	3813060	7790	7790	7790	7790	0
278	20250304	155600	3813060	7790	7790	7790	7790	0
279	20250304	155500	3813060	7790	7790	7790	7790	0
280	20250304	155400	3813060	7790	7790	7790	7790	0
281	20250304	155300	3813060	7790	7790	7790	7790	0
282	20250304	155200	3813060	7790	7790	7790	7790	0
283	20250304	155100	3813060	7790	7790	7790	7790	0
284	20250304	155000	3813060	7790	7790	7790	7790	0
285	20250304	154900	3813060	7790	7790	7790	7790	0
286	20250304	154800	3813060	7790	7790	7790	7790	0
287	20250304	154700	3813060	7790	7790	7790	7790	0
288	20250304	154600	3813060	7790	7790	7790	7790	0
289	20250304	154500	3813060	7790	7790	7790	7790	0
290	20250304	154400	3813060	7790	7790	7790	7790	0
291	20250304	154300	3813060	7790	7790	7790	7790	0
292	20250304	154200	3813060	7790	7790	7790	7790	0
293	20250304	154100	3813060	7790	7790	7790	7790	0
294	20250304	154000	3813060	7790	7790	7790	7790	0
295	20250304	153900	3813060	7790	7790	7790	7790	0
296	20250304	153800	3813060	7790	7790	7790	7790	0
297	20250304	153700	3813060	7790	7790	7790	7790	0
298	20250304	153600	3813060	7790	7790	7790	7790	0
299	20250304	153500	3813060	7790	7790	7790	7790	0
300	20250304	153400	3813060	7790	7790	7790	7790	0
301	20250304	153300	3813060	7790	7790	7790	7790	0
302	20250304	153200	3813060	7790	7790	7790	7790	1
303	20250304	153100	3813060	7790	7790	7790	7790	0
304	20250304	153000	3813060	7790	7790	7790	7790	0
305	20250304	152900	3813060	7790	7790	7790	7790	0
306	20250304	152800	3813060	7790	7790	7790	7790	0
307	20250304	152700	3813060	7790	7790	7790	7790	0
308	20250304	152600	3813060	7790	7790	7790	7790	0
309	20250304	152500	3813060	7790	7790	7790	7790	0
310	20250304	152400	3813060	7790	7790	7790	7790	0
311	20250304	152300	3813060	7790	7790	7790	7790	0
312	20250304	152200	3813060	7790	7790	7790	7790	0
313	20250304	152100	3813060	7790	7790	7790	7790	0
314	20250304	152000	3813060	7790	7790	7790	7790	0
315	20250304	151900	3813060	7790	7790	7790	7790	0
316	20250304	151800	3813060	7790	7790	7790	7790	0
317	20250304	151700	3813060	7790	7790	7790	7790	0
318	20250304	151600	3813060	7790	7790	7790	7790	0
319	20250304	151500	3813060	7790	7790	7790	7790	0
320	20250304	151400	3813060	7790	7790	7790	7790	0
321	20250304	151300	3813060	7790	7790	7790	7790	0
322	20250304	151200	3813060	7790	7790	7790	7790	0
323	20250304	151100	3813060	7790	7790	7790	7790	0
324	20250304	151000	3813060	7790	7790	7790	7790	0
325	20250304	150900	3813060	7790	7790	7790	7790	0
326	20250304	150800	3813060	7790	7790	7790	7790	0
327	20250304	150700	3813060	7790	7790	7790	7790	0
328	20250304	150600	3813060	7790	7790	7790	7790	0
329	20250304	150500	3813060	7790	7790	7790	7790	0
330	20250304	150400	3813060	7790	7790	7790	7790	0
331	20250304	150300	3813060	7790	7790	7790	7790	1
332	20250304	150200	3805270	7790	7790	7790	7790	0
333	20250304	150100	3805270	7790	7790	7790	7790	0
334	20250304	150000	3805270	7790	7790	7790	7790	0
335	20250304	145900	3805270	7790	7790	7790	7790	0
336	20250304	145800	3805270	7790	7790	7790	7790	0
337	20250304	145700	3805270	7790	7790	7790	7790	0
338	20250304	145600	3805270	7790	7790	7790	7790	0
339	20250304	145500	3805270	7790	7790	7790	7790	0
340	20250304	145400	3805270	7790	7790	7790	7790	0
341	20250304	145300	3805270	7790	7790	7790	7790	0
342	20250304	145200	3805270	7790	7790	7790	7790	1
343	20250304	145100	3797480	7600	7600	7600	7600	0
344	20250304	145000	3797480	7600	7600	7600	7600	0
345	20250304	144900	3797480	7600	7600	7600	7600	0
346	20250304	144800	3797480	7600	7600	7600	7600	0
347	20250304	144700	3797480	7600	7600	7600	7600	0
348	20250304	144600	3797480	7600	7600	7600	7600	0
349	20250304	144500	3797480	7600	7600	7600	7600	0
350	20250304	144400	3797480	7600	7600	7600	7600	0
351	20250304	144300	3797480	7600	7600	7600	7600	5
352	20250304	144200	3759480	7970	7970	7970	7970	0
353	20250304	144100	3759480	7970	7970	7970	7970	0
354	20250304	144000	3759480	7970	7970	7970	7970	0
355	20250304	143900	3759480	7970	7970	7970	7970	0
356	20250304	143800	3759480	7970	7970	7970	7970	0
357	20250304	143700	3759480	7970	7970	7970	7970	0
358	20250304	143600	3759480	7970	7970	7970	7970	0
359	20250304	143500	3759480	7970	7970	7970	7970	0
360	20250304	143400	3759480	7970	7970	7970	7970	0
361	20250304	143300	3759480	7970	7970	7970	7970	0
362	20250304	143200	3759480	7970	7970	7970	7970	0
363	20250304	143100	3759480	7970	7970	7970	7970	0
364	20250304	143000	3759480	7970	7970	7970	7970	0
365	20250304	142900	3759480	7970	7970	7970	7970	0
366	20250304	142800	3759480	7970	7970	7970	7970	0
367	20250304	142700	3759480	7970	7970	7970	7970	1
368	20250304	142600	3751510	7800	7800	7800	7800	0
369	20250304	142500	3751510	7800	7800	7800	7800	0
370	20250304	142400	3751510	7800	7800	7800	7800	0
371	20250304	142300	3751510	7800	7800	7800	7800	0
372	20250304	142200	3751510	7800	7800	7800	7800	0
373	20250304	142100	3751510	7800	7800	7800	7800	0
374	20250304	142000	3751510	7800	7800	7800	7800	0
375	20250304	141900	3751510	7800	7800	7800	7800	0
376	20250304	141800	3751510	7800	7800	7800	7800	0
377	20250304	141700	3751510	7800	7800	7800	7800	0
378	20250304	141600	3751510	7800	7800	7800	7800	0
379	20250304	141500	3751510	7800	7800	7800	7800	0
380	20250304	141400	3751510	7800	7800	7800	7800	0
381	20250304	141300	3751510	7800	7800	7800	7800	0
382	20250304	141200	3751510	7800	7800	7800	7800	0
383	20250304	141100	3751510	7800	7800	7800	7800	0
384	20250304	141000	3751510	7800	7800	7800	7800	0
385	20250304	140900	3751510	7800	7800	7800	7800	0
386	20250304	140800	3751510	7800	7800	7800	7800	0
387	20250304	140700	3751510	7800	7800	7800	7800	0
388	20250304	140600	3751510	7800	7800	7800	7800	0
389	20250304	140500	3751510	7800	7800	7800	7800	0
390	20250304	140400	3751510	7800	7800	7800	7800	0
391	20250304	140300	3751510	7800	7800	7800	7800	1
392	20250304	140200	3743710	7800	7800	7800	7800	0
393	20250304	140100	3743710	7800	7800	7800	7800	0
394	20250304	140000	3743710	7800	7800	7800	7800	0
395	20250304	135900	3743710	7800	7800	7800	7800	0
396	20250304	135800	3743710	7800	7800	7800	7800	0
397	20250304	135700	3743710	7800	7800	7800	7800	0
398	20250304	135600	3743710	7800	7800	7800	7800	0
399	20250304	135500	3743710	7800	7800	7800	7800	0
400	20250304	135400	3743710	7800	7400	7800	7400	14
401	20250304	135300	3637110	7400	7400	7400	7400	1
402	20250304	135200	3629710	7970	7970	7970	7970	0
403	20250304	135100	3629710	7970	7970	7970	7970	0
404	20250304	135000	3629710	7970	7800	7970	7800	2
405	20250304	134900	3613940	7100	7100	7100	7100	0
406	20250304	134800	3613940	7100	7600	7600	7100	500
407	20250304	134700	23540	7970	7970	7970	7970	0
408	20250304	134600	23540	7970	7970	7970	7970	0
409	20250304	134500	23540	7970	7970	7970	7970	0
410	20250304	134400	23540	7970	7970	7970	7970	0
411	20250304	134300	23540	7970	7970	7970	7970	0
412	20250304	134200	23540	7970	7970	7970	7970	0
413	20250304	134100	23540	7970	7970	7970	7970	0
414	20250304	134000	23540	7970	7970	7970	7970	0
415	20250304	133900	23540	7970	7970	7970	7970	0
416	20250304	133800	23540	7970	7970	7970	7970	0
417	20250304	133700	23540	7970	7970	7970	7970	0
418	20250304	133600	23540	7970	7970	7970	7970	0
419	20250304	133500	23540	7970	7970	7970	7970	0
420	20250304	133400	23540	7970	7970	7970	7970	0
421	20250304	133300	23540	7970	7970	7970	7970	0
422	20250304	133200	23540	7970	7970	7970	7970	0
423	20250304	133100	23540	7970	7970	7970	7970	0
424	20250304	133000	23540	7970	7970	7970	7970	0
425	20250304	132900	23540	7970	7970	7970	7970	0
426	20250304	132800	23540	7970	7970	7970	7970	0
427	20250304	132700	23540	7970	7970	7970	7970	0
428	20250304	132600	23540	7970	7970	7970	7970	0
429	20250304	132500	23540	7970	7970	7970	7970	0
430	20250304	132400	23540	7970	7970	7970	7970	0
431	20250304	132300	23540	7970	7970	7970	7970	0
432	20250304	132200	23540	7970	7970	7970	7970	0
433	20250304	132100	23540	7970	7970	7970	7970	0
434	20250304	132000	23540	7970	7970	7970	7970	0
435	20250304	131900	23540	7970	7970	7970	7970	0
436	20250304	131800	23540	7970	7970	7970	7970	0
437	20250304	131700	23540	7970	7970	7970	7970	0
438	20250304	131600	23540	7970	7970	7970	7970	0
439	20250304	131500	23540	7970	7970	7970	7970	0
440	20250304	131400	23540	7970	7970	7970	7970	0
441	20250304	131300	23540	7970	7970	7970	7970	0
442	20250304	131200	23540	7970	7970	7970	7970	0
443	20250304	131100	23540	7970	7970	7970	7970	0
444	20250304	131000	23540	7970	7970	7970	7970	0
445	20250304	130900	23540	7970	7970	7970	7970	0
446	20250304	130800	23540	7970	7970	7970	7970	0
447	20250304	130700	23540	7970	7970	7970	7970	0
448	20250304	130600	23540	7970	7970	7970	7970	0
449	20250304	130500	23540	7970	7970	7970	7970	0
450	20250304	130400	23540	7970	7970	7970	7970	0
451	20250304	130300	23540	7970	7970	7970	7970	1
452	20250304	130200	15570	7600	7600	7600	7600	0
453	20250304	130100	15570	7600	7600	7600	7600	0
454	20250304	130000	15570	7600	7600	7600	7600	0
455	20250304	125900	15570	7600	7970	7970	7600	2
456	20250304	125800	0	7990	7990	7990	7990	0
457	20250304	125700	0	7990	7990	7990	7990	0
458	20250304	125600	0	7990	7990	7990	7990	0
459	20250304	125500	0	7990	7990	7990	7990	0
460	20250304	125400	0	7990	7990	7990	7990	0
461	20250304	125300	0	7990	7990	7990	7990	0
462	20250304	125200	0	7990	7990	7990	7990	0
463	20250304	125100	0	7990	7990	7990	7990	0
464	20250304	125000	0	7990	7990	7990	7990	0
465	20250304	124900	0	7990	7990	7990	7990	0
466	20250304	124800	0	7990	7990	7990	7990	0
467	20250304	124700	0	7990	7990	7990	7990	0
468	20250304	124600	0	7990	7990	7990	7990	0
469	20250304	124500	0	7990	7990	7990	7990	0
470	20250304	124400	0	7990	7990	7990	7990	0
471	20250304	124300	0	7990	7990	7990	7990	0
472	20250304	124200	0	7990	7990	7990	7990	0
473	20250304	124100	0	7990	7990	7990	7990	0
474	20250304	124000	0	7990	7990	7990	7990	0
475	20250304	123900	0	7990	7990	7990	7990	0
476	20250304	123800	0	7990	7990	7990	7990	0
477	20250304	123700	0	7990	7990	7990	7990	0
478	20250304	123600	0	7990	7990	7990	7990	0
479	20250304	123500	0	7990	7990	7990	7990	0
480	20250304	123400	0	7990	7990	7990	7990	0
481	20250304	123300	0	7990	7990	7990	7990	0
482	20250304	123200	0	7990	7990	7990	7990	0
483	20250304	123100	0	7990	7990	7990	7990	0
484	20250304	123000	0	7990	7990	7990	7990	0
485	20250304	122900	0	7990	7990	7990	7990	0
486	20250304	122800	0	7990	7990	7990	7990	0
487	20250304	122700	0	7990	7990	7990	7990	0
488	20250304	122600	0	7990	7990	7990	7990	0
489	20250304	122500	0	7990	7990	7990	7990	0
490	20250304	122400	0	7990	7990	7990	7990	0
491	20250304	122300	0	7990	7990	7990	7990	0
492	20250304	122200	0	7990	7990	7990	7990	0
493	20250304	122100	0	7990	7990	7990	7990	0
494	20250304	122000	0	7990	7990	7990	7990	0
495	20250304	121900	0	7990	7990	7990	7990	0
496	20250304	121800	0	7990	7990	7990	7990	0
497	20250304	121700	0	7990	7990	7990	7990	0
498	20250304	121600	0	7990	7990	7990	7990	0
499	20250304	121500	0	7990	7990	7990	7990	0
500	20250304	121400	0	7990	7990	7990	7990	0
501	20250304	121300	0	7990	7990	7990	7990	0
502	20250304	121200	0	7990	7990	7990	7990	0
503	20250304	121100	0	7990	7990	7990	7990	0
504	20250304	121000	0	7990	7990	7990	7990	0
505	20250304	120900	0	7990	7990	7990	7990	0
506	20250304	120800	0	7990	7990	7990	7990	0
507	20250304	120700	0	7990	7990	7990	7990	0
508	20250304	120600	0	7990	7990	7990	7990	0
509	20250304	120500	0	7990	7990	7990	7990	0
510	20250304	120400	0	7990	7990	7990	7990	0
511	20250304	120300	0	7990	7990	7990	7990	0
512	20250304	120200	0	7990	7990	7990	7990	0
513	20250304	120100	0	7990	7990	7990	7990	0
514	20250304	120000	0	7990	7990	7990	7990	0
515	20250304	115900	0	7990	7990	7990	7990	0
516	20250304	115800	0	7990	7990	7990	7990	0
517	20250304	115700	0	7990	7990	7990	7990	0
518	20250304	115600	0	7990	7990	7990	7990	0
519	20250304	115500	0	7990	7990	7990	7990	0
520	20250304	115400	0	7990	7990	7990	7990	0
521	20250304	115300	0	7990	7990	7990	7990	0
522	20250304	115200	0	7990	7990	7990	7990	0
523	20250304	115100	0	7990	7990	7990	7990	0
524	20250304	115000	0	7990	7990	7990	7990	0
525	20250304	114900	0	7990	7990	7990	7990	0
526	20250304	114800	0	7990	7990	7990	7990	0
527	20250304	114700	0	7990	7990	7990	7990	0
528	20250304	114600	0	7990	7990	7990	7990	0
529	20250304	114500	0	7990	7990	7990	7990	0
530	20250304	114400	0	7990	7990	7990	7990	0
531	20250304	114300	0	7990	7990	7990	7990	0
532	20250304	114200	0	7990	7990	7990	7990	0
533	20250304	114100	0	7990	7990	7990	7990	0
534	20250304	114000	0	7990	7990	7990	7990	0
535	20250304	113900	0	7990	7990	7990	7990	0
536	20250304	113800	0	7990	7990	7990	7990	0
537	20250304	113700	0	7990	7990	7990	7990	0
538	20250304	113600	0	7990	7990	7990	7990	0
539	20250304	113500	0	7990	7990	7990	7990	0
540	20250304	113400	0	7990	7990	7990	7990	0
541	20250304	113300	0	7990	7990	7990	7990	0
542	20250304	113200	0	7990	7990	7990	7990	0
543	20250304	113100	0	7990	7990	7990	7990	0
544	20250304	113000	0	7990	7990	7990	7990	0
545	20250304	112900	0	7990	7990	7990	7990	0
546	20250304	112800	0	7990	7990	7990	7990	0
547	20250304	112700	0	7990	7990	7990	7990	0
548	20250304	112600	0	7990	7990	7990	7990	0
549	20250304	112500	0	7990	7990	7990	7990	0
550	20250304	112400	0	7990	7990	7990	7990	0
551	20250304	112300	0	7990	7990	7990	7990	0
552	20250304	112200	0	7990	7990	7990	7990	0
553	20250304	112100	0	7990	7990	7990	7990	0
554	20250304	112000	0	7990	7990	7990	7990	0
555	20250304	111900	0	7990	7990	7990	7990	0
556	20250304	111800	0	7990	7990	7990	7990	0
557	20250304	111700	0	7990	7990	7990	7990	0
558	20250304	111600	0	7990	7990	7990	7990	0
559	20250304	111500	0	7990	7990	7990	7990	0
560	20250304	111400	0	7990	7990	7990	7990	0
561	20250304	111300	0	7990	7990	7990	7990	0
562	20250304	111200	0	7990	7990	7990	7990	0
563	20250304	111100	0	7990	7990	7990	7990	0
564	20250304	111000	0	7990	7990	7990	7990	0
565	20250304	110900	0	7990	7990	7990	7990	0
566	20250304	110800	0	7990	7990	7990	7990	0
567	20250304	110700	0	7990	7990	7990	7990	0
568	20250304	110600	0	7990	7990	7990	7990	0
569	20250304	110500	0	7990	7990	7990	7990	0
570	20250304	110400	0	7990	7990	7990	7990	0
571	20250304	110300	0	7990	7990	7990	7990	0
572	20250304	110200	0	7990	7990	7990	7990	0
573	20250304	110100	0	7990	7990	7990	7990	0
574	20250304	110000	0	7990	7990	7990	7990	0
575	20250304	105900	0	7990	7990	7990	7990	0
576	20250304	105800	0	7990	7990	7990	7990	0
577	20250304	105700	0	7990	7990	7990	7990	0
578	20250304	105600	0	7990	7990	7990	7990	0
579	20250304	105500	0	7990	7990	7990	7990	0
580	20250304	105400	0	7990	7990	7990	7990	0
581	20250304	105300	0	7990	7990	7990	7990	0
582	20250304	105200	0	7990	7990	7990	7990	0
583	20250304	105100	0	7990	7990	7990	7990	0
584	20250304	105000	0	7990	7990	7990	7990	0
585	20250304	104900	0	7990	7990	7990	7990	0
586	20250304	104800	0	7990	7990	7990	7990	0
587	20250304	104700	0	7990	7990	7990	7990	0
588	20250304	104600	0	7990	7990	7990	7990	0
589	20250304	104500	0	7990	7990	7990	7990	0
590	20250304	104400	0	7990	7990	7990	7990	0
591	20250304	104300	0	7990	7990	7990	7990	0
592	20250304	104200	0	7990	7990	7990	7990	0
593	20250304	104100	0	7990	7990	7990	7990	0
594	20250304	104000	0	7990	7990	7990	7990	0
595	20250304	103900	0	7990	7990	7990	7990	0
596	20250304	103800	0	7990	7990	7990	7990	0
597	20250304	103700	0	7990	7990	7990	7990	0
598	20250304	103600	0	7990	7990	7990	7990	0
599	20250304	103500	0	7990	7990	7990	7990	0
600	20250304	103400	0	7990	7990	7990	7990	0
601	20250304	103300	0	7990	7990	7990	7990	0
602	20250304	103200	0	7990	7990	7990	7990	0
603	20250304	103100	0	7990	7990	7990	7990	0
604	20250304	103000	0	7990	7990	7990	7990	0
605	20250304	102900	0	7990	7990	7990	7990	0
606	20250304	102800	0	7990	7990	7990	7990	0
607	20250304	102700	0	7990	7990	7990	7990	0
608	20250304	102600	0	7990	7990	7990	7990	0
609	20250304	102500	0	7990	7990	7990	7990	0
610	20250304	102400	0	7990	7990	7990	7990	0
611	20250304	102300	0	7990	7990	7990	7990	0
612	20250304	102200	0	7990	7990	7990	7990	0
613	20250304	102100	0	7990	7990	7990	7990	0
614	20250304	102000	0	7990	7990	7990	7990	0
615	20250304	101900	0	7990	7990	7990	7990	0
616	20250304	101800	0	7990	7990	7990	7990	0
617	20250304	101700	0	7990	7990	7990	7990	0
618	20250304	101600	0	7990	7990	7990	7990	0
619	20250304	101500	0	7990	7990	7990	7990	0
620	20250304	101400	0	7990	7990	7990	7990	0
621	20250304	101300	0	7990	7990	7990	7990	0
622	20250304	101200	0	7990	7990	7990	7990	0
623	20250304	101100	0	7990	7990	7990	7990	0
624	20250304	101000	0	7990	7990	7990	7990	0
625	20250304	100900	0	7990	7990	7990	7990	0
626	20250304	100800	0	7990	7990	7990	7990	0
627	20250304	100700	0	7990	7990	7990	7990	0
628	20250304	100600	0	7990	7990	7990	7990	0
629	20250304	100500	0	7990	7990	7990	7990	0
630	20250304	100400	0	7990	7990	7990	7990	0
631	20250304	100300	0	7990	7990	7990	7990	0
632	20250304	100200	0	7990	7990	7990	7990	0
633	20250304	100100	0	7990	7990	7990	7990	0
634	20250304	100000	0	7990	7990	7990	7990	0
635	20250304	095900	0	7990	7990	7990	7990	0
636	20250304	095800	0	7990	7990	7990	7990	0
637	20250304	095700	0	7990	7990	7990	7990	0
638	20250304	095600	0	7990	7990	7990	7990	0
639	20250304	095500	0	7990	7990	7990	7990	0
640	20250304	095400	0	7990	7990	7990	7990	0
641	20250304	095300	0	7990	7990	7990	7990	0
642	20250304	095200	0	7990	7990	7990	7990	0
643	20250304	095100	0	7990	7990	7990	7990	0
644	20250304	095000	0	7990	7990	7990	7990	0
645	20250304	094900	0	7990	7990	7990	7990	0
646	20250304	094800	0	7990	7990	7990	7990	0
647	20250304	094700	0	7990	7990	7990	7990	0
648	20250304	094600	0	7990	7990	7990	7990	0
649	20250304	094500	0	7990	7990	7990	7990	0
650	20250304	094400	0	7990	7990	7990	7990	0
651	20250304	094300	0	7990	7990	7990	7990	0
652	20250304	094200	0	7990	7990	7990	7990	0
653	20250304	094100	0	7990	7990	7990	7990	0
654	20250304	094000	0	7990	7990	7990	7990	0
655	20250304	093900	0	7990	7990	7990	7990	0
656	20250304	093800	0	7990	7990	7990	7990	0
657	20250304	093700	0	7990	7990	7990	7990	0
658	20250304	093600	0	7990	7990	7990	7990	0
659	20250304	093500	0	7990	7990	7990	7990	0
660	20250304	093400	0	7990	7990	7990	7990	0
661	20250304	093300	0	7990	7990	7990	7990	0
662	20250304	093200	0	7990	7990	7990	7990	0
663	20250304	093100	0	7990	7990	7990	7990	0
664	20250304	093000	0	7990	7990	7990	7990	0
665	20250304	092900	0	7990	7990	7990	7990	0
666	20250304	092800	0	7990	7990	7990	7990	0
667	20250304	092700	0	7990	7990	7990	7990	0
668	20250304	092600	0	7990	7990	7990	7990	0
669	20250304	092500	0	7990	7990	7990	7990	0
670	20250304	092400	0	7990	7990	7990	7990	0
671	20250304	092300	0	7990	7990	7990	7990	0
672	20250304	092200	0	7990	7990	7990	7990	0
673	20250304	092100	0	7990	7990	7990	7990	0
674	20250304	092000	0	7990	7990	7990	7990	0
675	20250304	091900	0	7990	7990	7990	7990	0
676	20250304	091800	0	7990	7990	7990	7990	0
677	20250304	091700	0	7990	7990	7990	7990	0
678	20250304	091600	0	7990	7990	7990	7990	0
679	20250304	091500	0	7990	7990	7990	7990	0
680	20250304	091400	0	7990	7990	7990	7990	0
681	20250304	091300	0	7990	7990	7990	7990	0
682	20250304	091200	0	7990	7990	7990	7990	0
683	20250304	091100	0	7990	7990	7990	7990	0
684	20250304	091000	0	7990	7990	7990	7990	0
685	20250304	090900	0	7990	7990	7990	7990	0
686	20250304	090800	0	7990	7990	7990	7990	0
687	20250304	090700	0	7990	7990	7990	7990	0
688	20250304	090600	0	7990	7990	7990	7990	0
689	20250304	090500	0	7990	7990	7990	7990	0
690	20250304	090400	0	7990	7990	7990	7990	0
691	20250304	090300	0	7990	7990	7990	7990	0
692	20250304	090200	0	7990	7990	7990	7990	0
693	20250304	090100	0	7990	7990	7990	7990	0
694	20250304	090000	0	7990	7990	7990	7990	0