KissMeData/250030/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	210000	4535750	9690	9690	9690	9690	1
3	20250307	205900	4535750	9690	9690	9690	9690	0
4	20250307	205800	4535750	9690	9690	9690	9690	0
5	20250307	205700	4535750	9690	9690	9690	9690	0
6	20250307	205600	4535750	9690	9690	9690	9690	0
7	20250307	205500	4535750	9690	9690	9690	9690	0
8	20250307	205400	4535750	9690	9690	9690	9690	0
9	20250307	205300	4535750	9690	9690	9690	9690	0
10	20250307	205200	4535750	9690	9690	9690	9690	0
11	20250307	205100	4535750	9690	9690	9690	9690	0
12	20250307	205000	4535750	9690	9690	9690	9690	0
13	20250307	204900	4535750	9690	9690	9690	9690	0
14	20250307	204800	4535750	9690	9690	9690	9690	0
15	20250307	204700	4535750	9690	9690	9690	9690	0
16	20250307	204600	4535750	9690	9690	9690	9690	0
17	20250307	204500	4535750	9690	9690	9690	9690	0
18	20250307	204400	4535750	9690	9690	9690	9690	0
19	20250307	204300	4535750	9690	9690	9690	9690	0
20	20250307	204200	4535750	9690	9690	9690	9690	0
21	20250307	204100	4535750	9690	9690	9690	9690	0
22	20250307	204000	4535750	9690	9690	9690	9690	0
23	20250307	203900	4535750	9690	9690	9690	9690	0
24	20250307	203800	4535750	9690	9690	9690	9690	0
25	20250307	203700	4535750	9690	9690	9690	9690	0
26	20250307	203600	4535750	9690	9690	9690	9690	0
27	20250307	203500	4535750	9690	9690	9690	9690	0
28	20250307	203400	4535750	9690	9690	9690	9690	0
29	20250307	203300	4535750	9690	9690	9690	9690	0
30	20250307	203200	4535750	9690	9690	9690	9690	0
31	20250307	203100	4535750	9690	9690	9690	9690	0
32	20250307	203000	4535750	9690	9690	9690	9690	1
33	20250307	202900	4535750	9690	9690	9690	9690	0
34	20250307	202800	4535750	9690	9690	9690	9690	0
35	20250307	202700	4535750	9690	9690	9690	9690	0
36	20250307	202600	4535750	9690	9690	9690	9690	0
37	20250307	202500	4535750	9690	9690	9690	9690	0
38	20250307	202400	4535750	9690	9690	9690	9690	0
39	20250307	202300	4535750	9690	9690	9690	9690	0
40	20250307	202200	4535750	9690	9690	9690	9690	0
41	20250307	202100	4535750	9690	9690	9690	9690	0
42	20250307	202000	4535750	9690	9690	9690	9690	0
43	20250307	201900	4535750	9690	9690	9690	9690	0
44	20250307	201800	4535750	9690	9690	9690	9690	0
45	20250307	201700	4535750	9690	9690	9690	9690	0
46	20250307	201600	4535750	9690	9690	9690	9690	0
47	20250307	201500	4535750	9690	9690	9690	9690	0
48	20250307	201400	4535750	9690	9690	9690	9690	0
49	20250307	201300	4535750	9690	9690	9690	9690	0
50	20250307	201200	4535750	9690	9690	9690	9690	0
51	20250307	201100	4535750	9690	9690	9690	9690	0
52	20250307	201000	4535750	9690	9690	9690	9690	0
53	20250307	200900	4535750	9690	9690	9690	9690	0
54	20250307	200800	4535750	9690	9690	9690	9690	0
55	20250307	200700	4535750	9690	9690	9690	9690	0
56	20250307	200600	4535750	9690	9690	9690	9690	0
57	20250307	200500	4535750	9690	9690	9690	9690	0
58	20250307	200400	4535750	9690	9690	9690	9690	0
59	20250307	200300	4535750	9690	9690	9690	9690	0
60	20250307	200200	4535750	9690	9690	9690	9690	0
61	20250307	200100	4535750	9690	9690	9690	9690	0
62	20250307	200000	4535750	9690	9690	9690	9690	1
63	20250307	195900	4535750	9690	9690	9690	9690	0
64	20250307	195800	4535750	9690	9690	9690	9690	0
65	20250307	195700	4535750	9690	9690	9690	9690	0
66	20250307	195600	4535750	9690	9690	9690	9690	0
67	20250307	195500	4535750	9690	9690	9690	9690	0
68	20250307	195400	4535750	9690	9690	9690	9690	0
69	20250307	195300	4535750	9690	9690	9690	9690	0
70	20250307	195200	4535750	9690	9690	9690	9690	0
71	20250307	195100	4535750	9690	9690	9690	9690	0
72	20250307	195000	4535750	9690	9690	9690	9690	0
73	20250307	194900	4535750	9690	9690	9690	9690	0
74	20250307	194800	4535750	9690	9690	9690	9690	0
75	20250307	194700	4535750	9690	9690	9690	9690	0
76	20250307	194600	4535750	9690	9690	9690	9690	0
77	20250307	194500	4535750	9690	9690	9690	9690	0
78	20250307	194400	4535750	9690	9690	9690	9690	0
79	20250307	194300	4535750	9690	9690	9690	9690	0
80	20250307	194200	4535750	9690	9690	9690	9690	0
81	20250307	194100	4535750	9690	9690	9690	9690	0
82	20250307	194000	4535750	9690	9690	9690	9690	0
83	20250307	193900	4535750	9690	9690	9690	9690	0
84	20250307	193800	4535750	9690	9690	9690	9690	0
85	20250307	193700	4535750	9690	9690	9690	9690	0
86	20250307	193600	4535750	9690	9690	9690	9690	0
87	20250307	193500	4535750	9690	9690	9690	9690	0
88	20250307	193400	4535750	9690	9690	9690	9690	0
89	20250307	193300	4535750	9690	9690	9690	9690	0
90	20250307	193200	4535750	9690	9690	9690	9690	0
91	20250307	193100	4535750	9690	9690	9690	9690	0
92	20250307	193000	4535750	9690	9690	9690	9690	1
93	20250307	192900	4535750	9690	9690	9690	9690	0
94	20250307	192800	4535750	9690	9690	9690	9690	0
95	20250307	192700	4535750	9690	9690	9690	9690	0
96	20250307	192600	4535750	9690	9690	9690	9690	0
97	20250307	192500	4535750	9690	9690	9690	9690	0
98	20250307	192400	4535750	9690	9690	9690	9690	0
99	20250307	192300	4535750	9690	9690	9690	9690	0
100	20250307	192200	4535750	9690	9690	9690	9690	0
101	20250307	192100	4535750	9690	9690	9690	9690	0
102	20250307	192000	4535750	9690	9690	9690	9690	0
103	20250307	191900	4535750	9690	9690	9690	9690	0
104	20250307	191800	4535750	9690	9690	9690	9690	0
105	20250307	191700	4535750	9690	9690	9690	9690	0
106	20250307	191600	4535750	9690	9690	9690	9690	0
107	20250307	191500	4535750	9690	9690	9690	9690	0
108	20250307	191400	4535750	9690	9690	9690	9690	0
109	20250307	191300	4535750	9690	9690	9690	9690	0
110	20250307	191200	4535750	9690	9690	9690	9690	0
111	20250307	191100	4535750	9690	9690	9690	9690	0
112	20250307	191000	4535750	9690	9690	9690	9690	0
113	20250307	190900	4535750	9690	9690	9690	9690	0
114	20250307	190800	4535750	9690	9690	9690	9690	0
115	20250307	190700	4535750	9690	9690	9690	9690	0
116	20250307	190600	4535750	9690	9690	9690	9690	0
117	20250307	190500	4535750	9690	9690	9690	9690	0
118	20250307	190400	4535750	9690	9690	9690	9690	0
119	20250307	190300	4535750	9690	9690	9690	9690	0
120	20250307	190200	4535750	9690	9690	9690	9690	0
121	20250307	190100	4535750	9690	9690	9690	9690	0
122	20250307	190000	4535750	9690	9690	9690	9690	1
123	20250307	185900	4535750	9690	9690	9690	9690	0
124	20250307	185800	4535750	9690	9690	9690	9690	0
125	20250307	185700	4535750	9690	9690	9690	9690	0
126	20250307	185600	4535750	9690	9690	9690	9690	0
127	20250307	185500	4535750	9690	9690	9690	9690	0
128	20250307	185400	4535750	9690	9690	9690	9690	0
129	20250307	185300	4535750	9690	9690	9690	9690	0
130	20250307	185200	4535750	9690	9690	9690	9690	0
131	20250307	185100	4535750	9690	9690	9690	9690	0
132	20250307	185000	4535750	9690	9690	9690	9690	0
133	20250307	184900	4535750	9690	9690	9690	9690	0
134	20250307	184800	4535750	9690	9690	9690	9690	0
135	20250307	184700	4535750	9690	9690	9690	9690	0
136	20250307	184600	4535750	9690	9690	9690	9690	0
137	20250307	184500	4535750	9690	9690	9690	9690	0
138	20250307	184400	4535750	9690	9690	9690	9690	0
139	20250307	184300	4535750	9690	9690	9690	9690	0
140	20250307	184200	4535750	9690	9690	9690	9690	0
141	20250307	184100	4535750	9690	9690	9690	9690	0
142	20250307	184000	4535750	9690	9690	9690	9690	0
143	20250307	183900	4535750	9690	9690	9690	9690	0
144	20250307	183800	4535750	9690	9690	9690	9690	0
145	20250307	183700	4535750	9690	9690	9690	9690	0
146	20250307	183600	4535750	9690	9690	9690	9690	0
147	20250307	183500	4535750	9690	9690	9690	9690	0
148	20250307	183400	4535750	9690	9690	9690	9690	0
149	20250307	183300	4535750	9690	9690	9690	9690	0
150	20250307	183200	4535750	9690	9690	9690	9690	0
151	20250307	183100	4535750	9690	9690	9690	9690	0
152	20250307	183000	4535750	9690	9690	9690	9690	1
153	20250307	182900	4535750	9690	9690	9690	9690	0
154	20250307	182800	4535750	9690	9690	9690	9690	0
155	20250307	182700	4535750	9690	9690	9690	9690	0
156	20250307	182600	4535750	9690	9690	9690	9690	0
157	20250307	182500	4535750	9690	9690	9690	9690	0
158	20250307	182400	4535750	9690	9690	9690	9690	0
159	20250307	182300	4535750	9690	9690	9690	9690	0
160	20250307	182200	4535750	9690	9690	9690	9690	0
161	20250307	182100	4535750	9690	9690	9690	9690	0
162	20250307	182000	4535750	9690	9690	9690	9690	0
163	20250307	181900	4535750	9690	9690	9690	9690	0
164	20250307	181800	4535750	9690	9690	9690	9690	0
165	20250307	181700	4535750	9690	9690	9690	9690	0
166	20250307	181600	4535750	9690	9690	9690	9690	0
167	20250307	181500	4535750	9690	9690	9690	9690	0
168	20250307	181400	4535750	9690	9690	9690	9690	0
169	20250307	181300	4535750	9690	9690	9690	9690	0
170	20250307	181200	4535750	9690	9690	9690	9690	0
171	20250307	181100	4535750	9690	9690	9690	9690	0
172	20250307	181000	4535750	9690	9690	9690	9690	0
173	20250307	180900	4535750	9690	9690	9690	9690	0
174	20250307	180800	4535750	9690	9690	9690	9690	0
175	20250307	180700	4535750	9690	9690	9690	9690	0
176	20250307	180600	4535750	9690	9690	9690	9690	0
177	20250307	180500	4535750	9690	9690	9690	9690	0
178	20250307	180400	4535750	9690	9690	9690	9690	0
179	20250307	180300	4535750	9690	9690	9690	9690	0
180	20250307	180200	4535750	9690	9690	9690	9690	0
181	20250307	180100	4535750	9690	9690	9690	9690	0
182	20250307	180000	4535750	9690	9690	9690	9690	1
183	20250307	175900	4535750	9690	9690	9690	9690	0
184	20250307	175800	4535750	9690	9690	9690	9690	0
185	20250307	175700	4535750	9690	9690	9690	9690	0
186	20250307	175600	4535750	9690	9690	9690	9690	0
187	20250307	175500	4535750	9690	9690	9690	9690	0
188	20250307	175400	4535750	9690	9690	9690	9690	0
189	20250307	175300	4535750	9690	9690	9690	9690	0
190	20250307	175200	4535750	9690	9690	9690	9690	0
191	20250307	175100	4535750	9690	9690	9690	9690	0
192	20250307	175000	4535750	9690	9690	9690	9690	0
193	20250307	174900	4535750	9690	9690	9690	9690	0
194	20250307	174800	4535750	9690	9690	9690	9690	0
195	20250307	174700	4535750	9690	9690	9690	9690	0
196	20250307	174600	4535750	9690	9690	9690	9690	0
197	20250307	174500	4535750	9690	9690	9690	9690	0
198	20250307	174400	4535750	9690	9690	9690	9690	0
199	20250307	174300	4535750	9690	9690	9690	9690	0
200	20250307	174200	4535750	9690	9690	9690	9690	0
201	20250307	174100	4535750	9690	9690	9690	9690	0
202	20250307	174000	4535750	9690	9690	9690	9690	0
203	20250307	173900	4535750	9690	9690	9690	9690	0
204	20250307	173800	4535750	9690	9690	9690	9690	0
205	20250307	173700	4535750	9690	9690	9690	9690	0
206	20250307	173600	4535750	9690	9690	9690	9690	0
207	20250307	173500	4535750	9690	9690	9690	9690	0
208	20250307	173400	4535750	9690	9690	9690	9690	0
209	20250307	173300	4535750	9690	9690	9690	9690	0
210	20250307	173200	4535750	9690	9690	9690	9690	0
211	20250307	173100	4535750	9690	9690	9690	9690	0
212	20250307	173000	4535750	9690	9690	9690	9690	1
213	20250307	172900	4535750	9690	9690	9690	9690	0
214	20250307	172800	4535750	9690	9690	9690	9690	0
215	20250307	172700	4535750	9690	9690	9690	9690	0
216	20250307	172600	4535750	9690	9690	9690	9690	0
217	20250307	172500	4535750	9690	9690	9690	9690	0
218	20250307	172400	4535750	9690	9690	9690	9690	0
219	20250307	172300	4535750	9690	9690	9690	9690	0
220	20250307	172200	4535750	9690	9690	9690	9690	0
221	20250307	172100	4535750	9690	9690	9690	9690	0
222	20250307	172000	4535750	9690	9690	9690	9690	0
223	20250307	171900	4535750	9690	9690	9690	9690	0
224	20250307	171800	4535750	9690	9690	9690	9690	0
225	20250307	171700	4535750	9690	9690	9690	9690	0
226	20250307	171600	4535750	9690	9690	9690	9690	0
227	20250307	171500	4535750	9690	9690	9690	9690	0
228	20250307	171400	4535750	9690	9690	9690	9690	0
229	20250307	171300	4535750	9690	9690	9690	9690	0
230	20250307	171200	4535750	9690	9690	9690	9690	0
231	20250307	171100	4535750	9690	9690	9690	9690	0
232	20250307	171000	4535750	9690	9690	9690	9690	0
233	20250307	170900	4535750	9690	9690	9690	9690	0
234	20250307	170800	4535750	9690	9690	9690	9690	0
235	20250307	170700	4535750	9690	9690	9690	9690	0
236	20250307	170600	4535750	9690	9690	9690	9690	0
237	20250307	170500	4535750	9690	9690	9690	9690	0
238	20250307	170400	4535750	9690	9690	9690	9690	0
239	20250307	170300	4535750	9690	9690	9690	9690	0
240	20250307	170200	4535750	9690	9690	9690	9690	0
241	20250307	170100	4535750	9690	9690	9690	9690	0
242	20250307	170000	4535750	9690	9690	9690	9690	1
243	20250307	165900	4535750	9690	9690	9690	9690	0
244	20250307	165800	4535750	9690	9690	9690	9690	0
245	20250307	165700	4535750	9690	9690	9690	9690	0
246	20250307	165600	4535750	9690	9690	9690	9690	0
247	20250307	165500	4535750	9690	9690	9690	9690	0
248	20250307	165400	4535750	9690	9690	9690	9690	0
249	20250307	165300	4535750	9690	9690	9690	9690	0
250	20250307	165200	4535750	9690	9690	9690	9690	0
251	20250307	165100	4535750	9690	9690	9690	9690	0
252	20250307	165000	4535750	9690	9690	9690	9690	0
253	20250307	164900	4535750	9690	9690	9690	9690	0
254	20250307	164800	4535750	9690	9690	9690	9690	0
255	20250307	164700	4535750	9690	9690	9690	9690	0
256	20250307	164600	4535750	9690	9690	9690	9690	0
257	20250307	164500	4535750	9690	9690	9690	9690	0
258	20250307	164400	4535750	9690	9690	9690	9690	0
259	20250307	164300	4535750	9690	9690	9690	9690	0
260	20250307	164200	4535750	9690	9690	9690	9690	0
261	20250307	164100	4535750	9690	9690	9690	9690	0
262	20250307	164000	4535750	9690	9690	9690	9690	0
263	20250307	163900	4535750	9690	9690	9690	9690	0
264	20250307	163800	4535750	9690	9690	9690	9690	0
265	20250307	163700	4535750	9690	9690	9690	9690	0
266	20250307	163600	4535750	9690	9690	9690	9690	0
267	20250307	163500	4535750	9690	9690	9690	9690	0
268	20250307	163400	4535750	9690	9690	9690	9690	0
269	20250307	163300	4535750	9690	9690	9690	9690	0
270	20250307	163200	4535750	9690	9690	9690	9690	0
271	20250307	163100	4535750	9690	9690	9690	9690	0
272	20250307	163000	4535750	9690	9690	9690	9690	1
273	20250307	162900	4535750	9690	9690	9690	9690	0
274	20250307	162800	4535750	9690	9690	9690	9690	0
275	20250307	162700	4535750	9690	9690	9690	9690	0
276	20250307	162600	4535750	9690	9690	9690	9690	0
277	20250307	162500	4535750	9690	9690	9690	9690	0
278	20250307	162400	4535750	9690	9690	9690	9690	0
279	20250307	162300	4535750	9690	9690	9690	9690	0
280	20250307	162200	4535750	9690	9690	9690	9690	0
281	20250307	162100	4535750	9690	9690	9690	9690	0
282	20250307	162000	4535750	9690	9690	9690	9690	0
283	20250307	161900	4535750	9690	9690	9690	9690	0
284	20250307	161800	4535750	9690	9690	9690	9690	0
285	20250307	161700	4535750	9690	9690	9690	9690	0
286	20250307	161600	4535750	9690	9690	9690	9690	0
287	20250307	161500	4535750	9690	9690	9690	9690	0
288	20250307	161400	4535750	9690	9690	9690	9690	0
289	20250307	161300	4535750	9690	9690	9690	9690	0
290	20250307	161200	4535750	9690	9690	9690	9690	0
291	20250307	161100	4535750	9690	9690	9690	9690	0
292	20250307	161000	4535750	9690	9690	9690	9690	0
293	20250307	160900	4535750	9690	9690	9690	9690	0
294	20250307	160800	4535750	9690	9690	9690	9690	0
295	20250307	160700	4535750	9690	9690	9690	9690	0
296	20250307	160600	4535750	9690	9690	9690	9690	0
297	20250307	160500	4535750	9690	9690	9690	9690	0
298	20250307	160400	4535750	9690	9690	9690	9690	0
299	20250307	160300	4535750	9690	9690	9690	9690	0
300	20250307	160200	4535750	9690	9690	9690	9690	0
301	20250307	160100	4535750	9690	9690	9690	9690	0
302	20250307	160000	4535750	9690	9690	9690	9690	1
303	20250307	155900	4535750	9690	9690	9690	9690	0
304	20250307	155800	4535750	9690	9690	9690	9690	0
305	20250307	155700	4535750	9690	9690	9690	9690	0
306	20250307	155600	4535750	9690	9690	9690	9690	0
307	20250307	155500	4535750	9690	9690	9690	9690	0
308	20250307	155400	4535750	9690	9690	9690	9690	0
309	20250307	155300	4535750	9690	9690	9690	9690	0
310	20250307	155200	4535750	9690	9690	9690	9690	0
311	20250307	155100	4535750	9690	9690	9690	9690	0
312	20250307	155000	4535750	9690	9690	9690	9690	0
313	20250307	154900	4535750	9690	9690	9690	9690	0
314	20250307	154800	4535750	9690	9690	9690	9690	0
315	20250307	154700	4535750	9690	9690	9690	9690	0
316	20250307	154600	4535750	9690	9690	9690	9690	0
317	20250307	154500	4535750	9690	9690	9690	9690	0
318	20250307	154400	4535750	9690	9690	9690	9690	0
319	20250307	154300	4535750	9690	9690	9690	9690	0
320	20250307	154200	4535750	9690	9690	9690	9690	0
321	20250307	154100	4535750	9690	9690	9690	9690	0
322	20250307	154000	4535750	9690	9690	9690	9690	0
323	20250307	153900	4535750	9690	9690	9690	9690	0
324	20250307	153800	4535750	9690	9690	9690	9690	0
325	20250307	153700	4535750	9690	9690	9690	9690	0
326	20250307	153600	4535750	9690	9690	9690	9690	0
327	20250307	153500	4535750	9690	9690	9690	9690	0
328	20250307	153400	4535750	9690	9690	9690	9690	0
329	20250307	153300	4535750	9690	9690	9690	9690	0
330	20250307	153200	4535750	9690	9690	9690	9690	0
331	20250307	153100	4535750	9690	9690	9690	9690	0
332	20250307	153000	4535750	9690	9690	9690	9690	1
333	20250307	152900	4535750	9690	9690	9690	9690	0
334	20250307	152800	4535750	9690	9690	9690	9690	0
335	20250307	152700	4535750	9690	9690	9690	9690	0
336	20250307	152600	4535750	9690	9690	9690	9690	0
337	20250307	152500	4535750	9690	9690	9690	9690	0
338	20250307	152400	4535750	9690	9690	9690	9690	0
339	20250307	152300	4535750	9690	9690	9690	9690	0
340	20250307	152200	4535750	9690	9690	9690	9690	0
341	20250307	152100	4535750	9690	9690	9690	9690	0
342	20250307	152000	4535750	9690	9690	9690	9690	0
343	20250307	151900	4535750	9690	9690	9690	9690	0
344	20250307	151800	4535750	9690	9690	9690	9690	0
345	20250307	151700	4535750	9690	9690	9690	9690	0
346	20250307	151600	4535750	9690	9690	9690	9690	0
347	20250307	151500	4535750	9690	9690	9690	9690	0
348	20250307	151400	4535750	9690	9690	9690	9690	0
349	20250307	151300	4535750	9690	9690	9690	9690	0
350	20250307	151200	4535750	9690	9690	9690	9690	0
351	20250307	151100	4535750	9690	9690	9690	9690	0
352	20250307	151000	4535750	9690	9690	9690	9690	0
353	20250307	150900	4535750	9690	9690	9690	9690	0
354	20250307	150800	4535750	9690	9690	9690	9690	0
355	20250307	150700	4535750	9690	9690	9690	9690	0
356	20250307	150600	4535750	9690	9690	9690	9690	0
357	20250307	150500	4535750	9690	9690	9690	9690	0
358	20250307	150400	4535750	9690	9690	9690	9690	0
359	20250307	150300	4535750	9690	9690	9690	9690	0
360	20250307	150200	4535750	9690	9690	9690	9690	0
361	20250307	150100	4535750	9690	9690	9690	9690	0
362	20250307	150000	4535750	9690	9690	9690	9690	0
363	20250307	145900	4535750	9690	9690	9690	9690	0
364	20250307	145800	4535750	9690	9690	9690	9690	0
365	20250307	145700	4535750	9690	9690	9690	9690	0
366	20250307	145600	4535750	9690	9690	9690	9690	0
367	20250307	145500	4535750	9690	9690	9690	9690	0
368	20250307	145400	4535750	9690	9690	9690	9690	0
369	20250307	145300	4535750	9690	9690	9690	9690	0
370	20250307	145200	4535750	9690	9690	9690	9690	0
371	20250307	145100	4535750	9690	9690	9690	9690	0
372	20250307	145000	4535750	9690	9690	9690	9690	0
373	20250307	144900	4535750	9690	9690	9690	9690	0
374	20250307	144800	4535750	9690	9690	9690	9690	0
375	20250307	144700	4535750	9690	9690	9690	9690	0
376	20250307	144600	4535750	9690	9690	9690	9690	0
377	20250307	144500	4535750	9690	9690	9690	9690	0
378	20250307	144400	4535750	9690	9690	9690	9690	0
379	20250307	144300	4535750	9690	9690	9690	9690	0
380	20250307	144200	4535750	9690	9690	9690	9690	0
381	20250307	144100	4535750	9690	9690	9690	9690	0
382	20250307	144000	4535750	9690	9690	9690	9690	0
383	20250307	143900	4535750	9690	9690	9690	9690	0
384	20250307	143800	4535750	9690	9690	9690	9690	0
385	20250307	143700	4535750	9690	9690	9690	9690	0
386	20250307	143600	4535750	9690	9690	9690	9690	0
387	20250307	143500	4535750	9690	9690	9690	9690	0
388	20250307	143400	4535750	9690	9690	9690	9690	0
389	20250307	143300	4535750	9690	9690	9690	9690	0
390	20250307	143200	4535750	9690	9690	9690	9690	0
391	20250307	143100	4535750	9690	9690	9690	9690	0
392	20250307	143000	4535750	9690	9690	9690	9690	0
393	20250307	142900	4535750	9690	9690	9690	9690	0
394	20250307	142800	4535750	9690	9690	9690	9690	0
395	20250307	142700	4535750	9690	9690	9690	9690	0
396	20250307	142600	4535750	9690	9690	9690	9690	0
397	20250307	142500	4535750	9690	9690	9690	9690	0
398	20250307	142400	4535750	9690	9690	9690	9690	0
399	20250307	142300	4535750	9690	9690	9690	9690	0
400	20250307	142200	4535750	9690	9690	9690	9690	0
401	20250307	142100	4535750	9690	9690	9690	9690	0
402	20250307	142000	4535750	9690	9690	9690	9690	0
403	20250307	141900	4535750	9690	9690	9690	9690	0
404	20250307	141800	4535750	9690	9690	9690	9690	0
405	20250307	141700	4535750	9690	9690	9690	9690	0
406	20250307	141600	4535750	9690	9690	9690	9690	0
407	20250307	141500	4535750	9690	9690	9690	9690	0
408	20250307	141400	4535750	9690	9690	9690	9690	0
409	20250307	141300	4535750	9690	9690	9690	9690	0
410	20250307	141200	4535750	9690	9690	9690	9690	0
411	20250307	141100	4535750	9690	9690	9690	9690	0
412	20250307	141000	4535750	9690	9690	9690	9690	0
413	20250307	140900	4535750	9690	9690	9690	9690	0
414	20250307	140800	4535750	9690	9690	9690	9690	0
415	20250307	140700	4535750	9690	9690	9690	9690	0
416	20250307	140600	4535750	9690	9690	9690	9690	0
417	20250307	140500	4535750	9690	9690	9690	9690	0
418	20250307	140400	4535750	9690	9690	9690	9690	0
419	20250307	140300	4535750	9690	9690	9690	9690	0
420	20250307	140200	4535750	9690	9690	9690	9690	0
421	20250307	140100	4535750	9690	9690	9690	9690	0
422	20250307	140000	4535750	9690	9690	9690	9690	0
423	20250307	135900	4535750	9690	9690	9690	9690	0
424	20250307	135800	4535750	9690	9690	9690	9690	0
425	20250307	135700	4535750	9690	9690	9690	9690	0
426	20250307	135600	4535750	9690	9690	9690	9690	0
427	20250307	135500	4535750	9690	9690	9690	9690	0
428	20250307	135400	4535750	9690	9690	9690	9690	0
429	20250307	135300	4535750	9690	9690	9690	9690	0
430	20250307	135200	4535750	9690	9690	9690	9690	0
431	20250307	135100	4535750	9690	9690	9690	9690	0
432	20250307	135000	4535750	9690	9690	9690	9690	0
433	20250307	134900	4535750	9690	9690	9690	9690	0
434	20250307	134800	4535750	9690	9690	9690	9690	0
435	20250307	134700	4535750	9690	9690	9690	9690	0
436	20250307	134600	4535750	9690	9690	9690	9690	0
437	20250307	134500	4535750	9690	9690	9690	9690	0
438	20250307	134400	4535750	9690	9690	9690	9690	0
439	20250307	134300	4535750	9690	9690	9690	9690	0
440	20250307	134200	4535750	9690	9690	9690	9690	0
441	20250307	134100	4535750	9690	9690	9690	9690	0
442	20250307	134000	4535750	9690	9690	9690	9690	0
443	20250307	133900	4535750	9690	9690	9690	9690	0
444	20250307	133800	4535750	9690	9690	9690	9690	0
445	20250307	133700	4535750	9690	9690	9690	9690	0
446	20250307	133600	4535750	9690	9690	9690	9690	0
447	20250307	133500	4535750	9690	9690	9690	9690	0
448	20250307	133400	4535750	9690	9690	9690	9690	0
449	20250307	133300	4535750	9690	9690	9690	9690	0
450	20250307	133200	4535750	9690	9690	9690	9690	0
451	20250307	133100	4535750	9690	9690	9690	9690	0
452	20250307	133000	4535750	9690	9690	9690	9690	0
453	20250307	132900	4535750	9690	9690	9690	9690	0
454	20250307	132800	4535750	9690	9690	9690	9690	0
455	20250307	132700	4535750	9690	9690	9690	9690	0
456	20250307	132600	4535750	9690	9690	9690	9690	0
457	20250307	132500	4535750	9690	9690	9690	9690	0
458	20250307	132400	4535750	9690	9690	9690	9690	0
459	20250307	132300	4535750	9690	9690	9690	9690	0
460	20250307	132200	4535750	9690	9690	9690	9690	0
461	20250307	132100	4535750	9690	9690	9690	9690	0
462	20250307	132000	4535750	9690	9690	9690	9690	0
463	20250307	131900	4535750	9690	9690	9690	9690	0
464	20250307	131800	4535750	9690	9690	9690	9690	0
465	20250307	131700	4535750	9690	9690	9690	9690	0
466	20250307	131600	4535750	9690	9690	9690	9690	0
467	20250307	131500	4535750	9690	9690	9690	9690	0
468	20250307	131400	4535750	9690	9690	9690	9690	0
469	20250307	131300	4535750	9690	9690	9690	9690	0
470	20250307	131200	4535750	9690	9690	9690	9690	0
471	20250307	131100	4535750	9690	9690	9690	9690	0
472	20250307	131000	4535750	9690	9690	9690	9690	0
473	20250307	130900	4535750	9690	9690	9690	9690	0
474	20250307	130800	4535750	9690	9690	9690	9690	0
475	20250307	130700	4535750	9690	9690	9690	9690	0
476	20250307	130600	4535750	9690	9690	9690	9690	0
477	20250307	130500	4535750	9690	9690	9690	9690	0
478	20250307	130400	4535750	9690	9690	9690	9690	0
479	20250307	130300	4535750	9690	9690	9690	9690	0
480	20250307	130200	4535750	9690	9690	9690	9690	0
481	20250307	130100	4535750	9690	9690	9690	9690	0
482	20250307	130000	4535750	9690	9690	9690	9690	0
483	20250307	125900	4535750	9690	9690	9690	9690	0
484	20250307	125800	4535750	9690	9690	9690	9690	0
485	20250307	125700	4535750	9690	9690	9690	9690	0
486	20250307	125600	4535750	9690	9690	9690	9690	0
487	20250307	125500	4535750	9690	9690	9690	9690	0
488	20250307	125400	4535750	9690	9690	9690	9690	0
489	20250307	125300	4535750	9690	9690	9690	9690	0
490	20250307	125200	4535750	9690	9690	9690	9690	0
491	20250307	125100	4535750	9690	9690	9690	9690	0
492	20250307	125000	4535750	9690	9690	9690	9690	0
493	20250307	124900	4535750	9690	9690	9690	9690	0
494	20250307	124800	4535750	9690	9690	9690	9690	0
495	20250307	124700	4535750	9690	9690	9690	9690	0
496	20250307	124600	4535750	9690	9690	9690	9690	0
497	20250307	124500	4535750	9690	9690	9690	9690	0
498	20250307	124400	4535750	9690	9690	9690	9690	0
499	20250307	124300	4535750	9690	9690	9690	9690	0
500	20250307	124200	4535750	9690	9690	9690	9690	0
501	20250307	124100	4535750	9690	9690	9690	9690	0
502	20250307	124000	4535750	9690	9690	9690	9690	0
503	20250307	123900	4535750	9690	9690	9690	9690	0
504	20250307	123800	4535750	9690	9690	9690	9690	0
505	20250307	123700	4535750	9690	9690	9690	9690	0
506	20250307	123600	4535750	9690	9690	9690	9690	0
507	20250307	123500	4535750	9690	9690	9690	9690	0
508	20250307	123400	4535750	9690	9690	9690	9690	0
509	20250307	123300	4535750	9690	9690	9690	9690	0
510	20250307	123200	4535750	9690	9690	9690	9690	0
511	20250307	123100	4535750	9690	9690	9690	9690	0
512	20250307	123000	4535750	9690	9690	9690	9690	0
513	20250307	122900	4535750	9690	9690	9690	9690	0
514	20250307	122800	4535750	9690	9690	9690	9690	0
515	20250307	122700	4535750	9690	9690	9690	9690	0
516	20250307	122600	4535750	9690	9690	9690	9690	0
517	20250307	122500	4535750	9690	9690	9690	9690	0
518	20250307	122400	4535750	9690	9690	9690	9690	0
519	20250307	122300	4535750	9690	9690	9690	9690	0
520	20250307	122200	4535750	9690	9690	9690	9690	0
521	20250307	122100	4535750	9690	9690	9690	9690	0
522	20250307	122000	4535750	9690	9690	9690	9690	0
523	20250307	121900	4535750	9690	9690	9690	9690	0
524	20250307	121800	4535750	9690	9690	9690	9690	0
525	20250307	121700	4535750	9690	9690	9690	9690	0
526	20250307	121600	4535750	9690	9690	9690	9690	0
527	20250307	121500	4535750	9690	9690	9690	9690	0
528	20250307	121400	4535750	9690	9690	9690	9690	0
529	20250307	121300	4535750	9690	9690	9690	9690	0
530	20250307	121200	4535750	9690	9690	9690	9690	0
531	20250307	121100	4535750	9690	9690	9690	9690	0
532	20250307	121000	4535750	9690	9690	9690	9690	0
533	20250307	120900	4535750	9690	9690	9690	9690	0
534	20250307	120800	4535750	9690	9690	9690	9690	0
535	20250307	120700	4535750	9690	9690	9690	9690	0
536	20250307	120600	4535750	9690	9690	9690	9690	0
537	20250307	120500	4535750	9690	9690	9690	9690	0
538	20250307	120400	4535750	9690	9690	9690	9690	0
539	20250307	120300	4535750	9690	9690	9690	9690	0
540	20250307	120200	4535750	9690	9690	9690	9690	0
541	20250307	120100	4535750	9690	9690	9690	9690	0
542	20250307	120000	4535750	9690	9690	9690	9690	0
543	20250307	115900	4535750	9690	9690	9690	9690	0
544	20250307	115800	4535750	9690	9690	9690	9690	0
545	20250307	115700	4535750	9690	9690	9690	9690	0
546	20250307	115600	4535750	9690	9690	9690	9690	0
547	20250307	115500	4535750	9690	9690	9690	9690	0
548	20250307	115400	4535750	9690	9690	9690	9690	0
549	20250307	115300	4535750	9690	9690	9690	9690	0
550	20250307	115200	4535750	9690	9690	9690	9690	0
551	20250307	115100	4535750	9690	9690	9690	9690	0
552	20250307	115000	4535750	9690	9690	9690	9690	0
553	20250307	114900	4535750	9690	9690	9690	9690	0
554	20250307	114800	4535750	9690	9690	9690	9690	0
555	20250307	114700	4535750	9690	9690	9690	9690	0
556	20250307	114600	4535750	9690	9690	9690	9690	0
557	20250307	114500	4535750	9690	9690	9690	9690	0
558	20250307	114400	4535750	9690	9690	9690	9690	0
559	20250307	114300	4535750	9690	9690	9690	9690	0
560	20250307	114200	4535750	9690	9690	9690	9690	0
561	20250307	114100	4535750	9690	9690	9690	9690	0
562	20250307	114000	4535750	9690	9690	9690	9690	0
563	20250307	113900	4535750	9690	9690	9690	9690	0
564	20250307	113800	4535750	9690	9690	9690	9690	0
565	20250307	113700	4535750	9690	9690	9690	9690	0
566	20250307	113600	4535750	9690	9690	9690	9690	0
567	20250307	113500	4535750	9690	9690	9690	9690	0
568	20250307	113400	4535750	9690	9690	9690	9690	0
569	20250307	113300	4535750	9690	9690	9690	9690	0
570	20250307	113200	4535750	9690	9690	9690	9690	0
571	20250307	113100	4535750	9690	9690	9690	9690	1
572	20250307	113000	4526060	9400	9400	9400	9400	4
573	20250307	112900	4488460	9760	9760	9760	9760	0
574	20250307	112800	4488460	9760	9760	9760	9760	0
575	20250307	112700	4488460	9760	9760	9760	9760	0
576	20250307	112600	4488460	9760	9760	9760	9760	0
577	20250307	112500	4488460	9760	9760	9760	9760	0
578	20250307	112400	4488460	9760	9760	9760	9760	0
579	20250307	112300	4488460	9760	9760	9760	9760	0
580	20250307	112200	4488460	9760	9760	9760	9760	0
581	20250307	112100	4488460	9760	9760	9760	9760	0
582	20250307	112000	4488460	9760	9760	9760	9760	0
583	20250307	111900	4488460	9760	9760	9760	9760	0
584	20250307	111800	4488460	9760	9760	9760	9760	0
585	20250307	111700	4488460	9760	9760	9760	9760	0
586	20250307	111600	4488460	9760	9760	9760	9760	0
587	20250307	111500	4488460	9760	9760	9760	9760	0
588	20250307	111400	4488460	9760	9760	9760	9760	0
589	20250307	111300	4488460	9760	9760	9760	9760	0
590	20250307	111200	4488460	9760	9760	9760	9760	0
591	20250307	111100	4488460	9760	9760	9760	9760	0
592	20250307	111000	4488460	9760	9760	9760	9760	0
593	20250307	110900	4488460	9760	9760	9760	9760	0
594	20250307	110800	4488460	9760	9760	9760	9760	0
595	20250307	110700	4488460	9760	9760	9760	9760	0
596	20250307	110600	4488460	9760	9760	9760	9760	0
597	20250307	110500	4488460	9760	9760	9760	9760	0
598	20250307	110400	4488460	9760	9760	9760	9760	0
599	20250307	110300	4488460	9760	9760	9760	9760	0
600	20250307	110200	4488460	9760	9760	9760	9760	0
601	20250307	110100	4488460	9760	9760	9760	9760	0
602	20250307	110000	4488460	9760	9760	9760	9760	0
603	20250307	105900	4488460	9760	9760	9760	9760	0
604	20250307	105800	4488460	9760	9760	9760	9760	0
605	20250307	105700	4488460	9760	9760	9760	9760	0
606	20250307	105600	4488460	9760	9760	9760	9760	0
607	20250307	105500	4488460	9760	9760	9760	9760	0
608	20250307	105400	4488460	9760	9760	9760	9760	0
609	20250307	105300	4488460	9760	9760	9760	9760	0
610	20250307	105200	4488460	9760	9760	9760	9760	0
611	20250307	105100	4488460	9760	9760	9760	9760	0
612	20250307	105000	4488460	9760	9760	9760	9760	0
613	20250307	104900	4488460	9760	9760	9760	9760	0
614	20250307	104800	4488460	9760	9760	9760	9760	0
615	20250307	104700	4488460	9760	9760	9760	9760	0
616	20250307	104600	4488460	9760	9760	9760	9760	0
617	20250307	104500	4488460	9760	9760	9760	9760	0
618	20250307	104400	4488460	9760	9760	9760	9760	0
619	20250307	104300	4488460	9760	9760	9760	9760	0
620	20250307	104200	4488460	9760	9760	9760	9760	0
621	20250307	104100	4488460	9760	9760	9760	9760	0
622	20250307	104000	4488460	9760	9760	9760	9760	0
623	20250307	103900	4488460	9760	9760	9760	9760	0
624	20250307	103800	4488460	9760	9760	9760	9760	0
625	20250307	103700	4488460	9760	9760	9760	9760	0
626	20250307	103600	4488460	9760	9760	9760	9760	0
627	20250307	103500	4488460	9760	9760	9760	9760	0
628	20250307	103400	4488460	9760	9760	9760	9760	0
629	20250307	103300	4488460	9760	9760	9760	9760	0
630	20250307	103200	4488460	9760	9760	9760	9760	1
631	20250307	103100	4478700	9600	9600	9600	9600	82
632	20250307	103000	3691500	9600	9600	9600	9600	0
633	20250307	102900	3691500	9600	9600	9600	9600	0
634	20250307	102800	3691500	9600	9600	9600	9600	0
635	20250307	102700	3691500	9600	9600	9600	9600	0
636	20250307	102600	3691500	9600	9600	9600	9600	0
637	20250307	102500	3691500	9600	9600	9600	9600	0
638	20250307	102400	3691500	9600	9600	9600	9600	0
639	20250307	102300	3691500	9600	9600	9600	9600	0
640	20250307	102200	3691500	9600	9600	9600	9600	0
641	20250307	102100	3691500	9600	9600	9600	9600	0
642	20250307	102000	3691500	9600	9600	9600	9600	0
643	20250307	101900	3691500	9600	9600	9600	9600	0
644	20250307	101800	3691500	9600	9600	9600	9600	0
645	20250307	101700	3691500	9600	9600	9600	9600	0
646	20250307	101600	3691500	9600	9600	9600	9600	0
647	20250307	101500	3691500	9600	9600	9600	9600	0
648	20250307	101400	3691500	9600	9600	9600	9600	0
649	20250307	101300	3691500	9600	9600	9600	9600	0
650	20250307	101200	3691500	9600	9600	9600	9600	0
651	20250307	101100	3691500	9600	9600	9600	9600	0
652	20250307	101000	3691500	9600	9600	9600	9600	0
653	20250307	100900	3691500	9600	9600	9600	9600	0
654	20250307	100800	3691500	9600	9400	9600	9250	103
655	20250307	100700	2735600	9600	9600	9600	9600	0
656	20250307	100600	2735600	9600	9600	9600	9600	0
657	20250307	100500	2735600	9600	9600	9600	9600	0
658	20250307	100400	2735600	9600	9600	9600	9600	0
659	20250307	100300	2735600	9600	9600	9600	9600	0
660	20250307	100200	2735600	9600	9600	9600	9600	0
661	20250307	100100	2735600	9600	9600	9600	9600	0
662	20250307	100000	2735600	9600	9600	9600	9600	0
663	20250307	095900	2735600	9600	9600	9600	9600	0
664	20250307	095800	2735600	9600	9600	9600	9600	0
665	20250307	095700	2735600	9600	9600	9600	9600	0
666	20250307	095600	2735600	9600	9600	9600	9600	0
667	20250307	095500	2735600	9600	9600	9600	9600	0
668	20250307	095400	2735600	9600	9600	9600	9600	0
669	20250307	095300	2735600	9600	9600	9600	9600	0
670	20250307	095200	2735600	9600	9600	9600	9600	0
671	20250307	095100	2735600	9600	9600	9600	9600	0
672	20250307	095000	2735600	9600	9600	9600	9600	0
673	20250307	094900	2735600	9600	9600	9600	9600	0
674	20250307	094800	2735600	9600	9600	9600	9600	0
675	20250307	094700	2735600	9600	9600	9600	9600	0
676	20250307	094600	2735600	9600	9600	9600	9600	0
677	20250307	094500	2735600	9600	9600	9600	9600	0
678	20250307	094400	2735600	9600	9600	9600	9600	0
679	20250307	094300	2735600	9600	9600	9600	9600	0
680	20250307	094200	2735600	9600	9600	9600	9600	0
681	20250307	094100	2735600	9600	9600	9600	9600	0
682	20250307	094000	2735600	9600	9600	9600	9600	0
683	20250307	093900	2735600	9600	9600	9600	9600	0
684	20250307	093800	2735600	9600	9600	9600	9600	0
685	20250307	093700	2735600	9600	9600	9600	9600	0
686	20250307	093600	2735600	9600	9600	9600	9600	0
687	20250307	093500	2735600	9600	9600	9600	9600	0
688	20250307	093400	2735600	9600	9600	9600	9600	0
689	20250307	093300	2735600	9600	9600	9600	9600	0
690	20250307	093200	2735600	9600	9600	9600	9600	0
691	20250307	093100	2735600	9600	9600	9600	9600	0
692	20250307	093000	2735600	9600	9400	9600	9400	286
693	20250307	092900	47000	9400	9400	9400	9400	0
694	20250307	092800	47000	9400	9400	9400	9400	5
695	20250307	092700	0	9800	9800	9800	9800	0
696	20250307	092600	0	9800	9800	9800	9800	0
697	20250307	092500	0	9800	9800	9800	9800	0
698	20250307	092400	0	9800	9800	9800	9800	0
699	20250307	092300	0	9800	9800	9800	9800	0
700	20250307	092200	0	9800	9800	9800	9800	0
701	20250307	092100	0	9800	9800	9800	9800	0
702	20250307	092000	0	9800	9800	9800	9800	0
703	20250307	091900	0	9800	9800	9800	9800	0
704	20250307	091800	0	9800	9800	9800	9800	0
705	20250307	091700	0	9800	9800	9800	9800	0
706	20250307	091600	0	9800	9800	9800	9800	0
707	20250307	091500	0	9800	9800	9800	9800	0
708	20250307	091400	0	9800	9800	9800	9800	0
709	20250307	091300	0	9800	9800	9800	9800	0
710	20250307	091200	0	9800	9800	9800	9800	0
711	20250307	091100	0	9800	9800	9800	9800	0
712	20250307	091000	0	9800	9800	9800	9800	0
713	20250307	090900	0	9800	9800	9800	9800	0
714	20250307	090800	0	9800	9800	9800	9800	0
715	20250307	090700	0	9800	9800	9800	9800	0
716	20250307	090600	0	9800	9800	9800	9800	0
717	20250307	090500	0	9800	9800	9800	9800	0
718	20250307	090400	0	9800	9800	9800	9800	0
719	20250307	090300	0	9800	9800	9800	9800	0
720	20250307	090200	0	9800	9800	9800	9800	0
721	20250307	090100	0	9800	9800	9800	9800	0
722	20250307	090000	0	9800	9800	9800	9800	0