KissMeData/200580/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	204300	1497590	7590	7590	7590	7590	1
3	20250319	204200	1497590	7590	7590	7590	7590	0
4	20250319	204100	1497590	7590	7590	7590	7590	0
5	20250319	204000	1497590	7590	7590	7590	7590	0
6	20250319	203900	1497590	7590	7590	7590	7590	0
7	20250319	203800	1497590	7590	7590	7590	7590	0
8	20250319	203700	1497590	7590	7590	7590	7590	0
9	20250319	203600	1497590	7590	7590	7590	7590	0
10	20250319	203500	1497590	7590	7590	7590	7590	0
11	20250319	203400	1497590	7590	7590	7590	7590	0
12	20250319	203300	1497590	7590	7590	7590	7590	0
13	20250319	203200	1497590	7590	7590	7590	7590	0
14	20250319	203100	1497590	7590	7590	7590	7590	0
15	20250319	203000	1497590	7590	7590	7590	7590	0
16	20250319	202900	1497590	7590	7590	7590	7590	0
17	20250319	202800	1497590	7590	7590	7590	7590	0
18	20250319	202700	1497590	7590	7590	7590	7590	0
19	20250319	202600	1497590	7590	7590	7590	7590	0
20	20250319	202500	1497590	7590	7590	7590	7590	0
21	20250319	202400	1497590	7590	7590	7590	7590	0
22	20250319	202300	1497590	7590	7590	7590	7590	0
23	20250319	202200	1497590	7590	7590	7590	7590	0
24	20250319	202100	1497590	7590	7590	7590	7590	0
25	20250319	202000	1497590	7590	7590	7590	7590	0
26	20250319	201900	1497590	7590	7590	7590	7590	0
27	20250319	201800	1497590	7590	7590	7590	7590	0
28	20250319	201700	1497590	7590	7590	7590	7590	0
29	20250319	201600	1497590	7590	7590	7590	7590	0
30	20250319	201500	1497590	7590	7590	7590	7590	0
31	20250319	201400	1497590	7590	7590	7590	7590	0
32	20250319	201300	1497590	7590	7590	7590	7590	1
33	20250319	201200	1497590	7590	7590	7590	7590	0
34	20250319	201100	1497590	7590	7590	7590	7590	0
35	20250319	201000	1497590	7590	7590	7590	7590	0
36	20250319	200900	1497590	7590	7590	7590	7590	0
37	20250319	200800	1497590	7590	7590	7590	7590	0
38	20250319	200700	1497590	7590	7590	7590	7590	0
39	20250319	200600	1497590	7590	7590	7590	7590	0
40	20250319	200500	1497590	7590	7590	7590	7590	0
41	20250319	200400	1497590	7590	7590	7590	7590	0
42	20250319	200300	1497590	7590	7590	7590	7590	0
43	20250319	200200	1497590	7590	7590	7590	7590	0
44	20250319	200100	1497590	7590	7590	7590	7590	0
45	20250319	200000	1497590	7590	7590	7590	7590	0
46	20250319	195900	1497590	7590	7590	7590	7590	0
47	20250319	195800	1497590	7590	7590	7590	7590	0
48	20250319	195700	1497590	7590	7590	7590	7590	0
49	20250319	195600	1497590	7590	7590	7590	7590	0
50	20250319	195500	1497590	7590	7590	7590	7590	0
51	20250319	195400	1497590	7590	7590	7590	7590	0
52	20250319	195300	1497590	7590	7590	7590	7590	0
53	20250319	195200	1497590	7590	7590	7590	7590	0
54	20250319	195100	1497590	7590	7590	7590	7590	0
55	20250319	195000	1497590	7590	7590	7590	7590	0
56	20250319	194900	1497590	7590	7590	7590	7590	0
57	20250319	194800	1497590	7590	7590	7590	7590	0
58	20250319	194700	1497590	7590	7590	7590	7590	0
59	20250319	194600	1497590	7590	7590	7590	7590	0
60	20250319	194500	1497590	7590	7590	7590	7590	0
61	20250319	194400	1497590	7590	7590	7590	7590	0
62	20250319	194300	1497590	7590	7590	7590	7590	1
63	20250319	194200	1497590	7590	7590	7590	7590	0
64	20250319	194100	1497590	7590	7590	7590	7590	0
65	20250319	194000	1497590	7590	7590	7590	7590	0
66	20250319	193900	1497590	7590	7590	7590	7590	0
67	20250319	193800	1497590	7590	7590	7590	7590	0
68	20250319	193700	1497590	7590	7590	7590	7590	0
69	20250319	193600	1497590	7590	7590	7590	7590	0
70	20250319	193500	1497590	7590	7590	7590	7590	0
71	20250319	193400	1497590	7590	7590	7590	7590	0
72	20250319	193300	1497590	7590	7590	7590	7590	0
73	20250319	193200	1497590	7590	7590	7590	7590	0
74	20250319	193100	1497590	7590	7590	7590	7590	0
75	20250319	193000	1497590	7590	7590	7590	7590	0
76	20250319	192900	1497590	7590	7590	7590	7590	0
77	20250319	192800	1497590	7590	7590	7590	7590	0
78	20250319	192700	1497590	7590	7590	7590	7590	0
79	20250319	192600	1497590	7590	7590	7590	7590	0
80	20250319	192500	1497590	7590	7590	7590	7590	0
81	20250319	192400	1497590	7590	7590	7590	7590	0
82	20250319	192300	1497590	7590	7590	7590	7590	0
83	20250319	192200	1497590	7590	7590	7590	7590	0
84	20250319	192100	1497590	7590	7590	7590	7590	0
85	20250319	192000	1497590	7590	7590	7590	7590	0
86	20250319	191900	1497590	7590	7590	7590	7590	0
87	20250319	191800	1497590	7590	7590	7590	7590	0
88	20250319	191700	1497590	7590	7590	7590	7590	0
89	20250319	191600	1497590	7590	7590	7590	7590	0
90	20250319	191500	1497590	7590	7590	7590	7590	0
91	20250319	191400	1497590	7590	7590	7590	7590	0
92	20250319	191300	1497590	7590	7590	7590	7590	1
93	20250319	191200	1497590	7590	7590	7590	7590	0
94	20250319	191100	1497590	7590	7590	7590	7590	0
95	20250319	191000	1497590	7590	7590	7590	7590	0
96	20250319	190900	1497590	7590	7590	7590	7590	0
97	20250319	190800	1497590	7590	7590	7590	7590	0
98	20250319	190700	1497590	7590	7590	7590	7590	0
99	20250319	190600	1497590	7590	7590	7590	7590	0
100	20250319	190500	1497590	7590	7590	7590	7590	0
101	20250319	190400	1497590	7590	7590	7590	7590	0
102	20250319	190300	1497590	7590	7590	7590	7590	0
103	20250319	190200	1497590	7590	7590	7590	7590	0
104	20250319	190100	1497590	7590	7590	7590	7590	0
105	20250319	190000	1497590	7590	7590	7590	7590	0
106	20250319	185900	1497590	7590	7590	7590	7590	0
107	20250319	185800	1497590	7590	7590	7590	7590	0
108	20250319	185700	1497590	7590	7590	7590	7590	0
109	20250319	185600	1497590	7590	7590	7590	7590	0
110	20250319	185500	1497590	7590	7590	7590	7590	0
111	20250319	185400	1497590	7590	7590	7590	7590	0
112	20250319	185300	1497590	7590	7590	7590	7590	0
113	20250319	185200	1497590	7590	7590	7590	7590	0
114	20250319	185100	1497590	7590	7590	7590	7590	0
115	20250319	185000	1497590	7590	7590	7590	7590	0
116	20250319	184900	1497590	7590	7590	7590	7590	0
117	20250319	184800	1497590	7590	7590	7590	7590	0
118	20250319	184700	1497590	7590	7590	7590	7590	0
119	20250319	184600	1497590	7590	7590	7590	7590	0
120	20250319	184500	1497590	7590	7590	7590	7590	0
121	20250319	184400	1497590	7590	7590	7590	7590	0
122	20250319	184300	1497590	7590	7590	7590	7590	1
123	20250319	184200	1497590	7590	7590	7590	7590	0
124	20250319	184100	1497590	7590	7590	7590	7590	0
125	20250319	184000	1497590	7590	7590	7590	7590	0
126	20250319	183900	1497590	7590	7590	7590	7590	0
127	20250319	183800	1497590	7590	7590	7590	7590	0
128	20250319	183700	1497590	7590	7590	7590	7590	0
129	20250319	183600	1497590	7590	7590	7590	7590	0
130	20250319	183500	1497590	7590	7590	7590	7590	0
131	20250319	183400	1497590	7590	7590	7590	7590	0
132	20250319	183300	1497590	7590	7590	7590	7590	0
133	20250319	183200	1497590	7590	7590	7590	7590	0
134	20250319	183100	1497590	7590	7590	7590	7590	0
135	20250319	183000	1497590	7590	7590	7590	7590	0
136	20250319	182900	1497590	7590	7590	7590	7590	0
137	20250319	182800	1497590	7590	7590	7590	7590	0
138	20250319	182700	1497590	7590	7590	7590	7590	0
139	20250319	182600	1497590	7590	7590	7590	7590	0
140	20250319	182500	1497590	7590	7590	7590	7590	0
141	20250319	182400	1497590	7590	7590	7590	7590	0
142	20250319	182300	1497590	7590	7590	7590	7590	0
143	20250319	182200	1497590	7590	7590	7590	7590	0
144	20250319	182100	1497590	7590	7590	7590	7590	0
145	20250319	182000	1497590	7590	7590	7590	7590	0
146	20250319	181900	1497590	7590	7590	7590	7590	0
147	20250319	181800	1497590	7590	7590	7590	7590	0
148	20250319	181700	1497590	7590	7590	7590	7590	0
149	20250319	181600	1497590	7590	7590	7590	7590	0
150	20250319	181500	1497590	7590	7590	7590	7590	0
151	20250319	181400	1497590	7590	7590	7590	7590	0
152	20250319	181300	1497590	7590	7590	7590	7590	1
153	20250319	181200	1497590	7590	7590	7590	7590	0
154	20250319	181100	1497590	7590	7590	7590	7590	0
155	20250319	181000	1497590	7590	7590	7590	7590	0
156	20250319	180900	1497590	7590	7590	7590	7590	0
157	20250319	180800	1497590	7590	7590	7590	7590	0
158	20250319	180700	1497590	7590	7590	7590	7590	0
159	20250319	180600	1497590	7590	7590	7590	7590	0
160	20250319	180500	1497590	7590	7590	7590	7590	0
161	20250319	180400	1497590	7590	7590	7590	7590	0
162	20250319	180300	1497590	7590	7590	7590	7590	0
163	20250319	180200	1497590	7590	7590	7590	7590	0
164	20250319	180100	1497590	7590	7590	7590	7590	0
165	20250319	180000	1497590	7590	7590	7590	7590	0
166	20250319	175900	1497590	7590	7590	7590	7590	0
167	20250319	175800	1497590	7590	7590	7590	7590	0
168	20250319	175700	1497590	7590	7590	7590	7590	0
169	20250319	175600	1497590	7590	7590	7590	7590	0
170	20250319	175500	1497590	7590	7590	7590	7590	0
171	20250319	175400	1497590	7590	7590	7590	7590	0
172	20250319	175300	1497590	7590	7590	7590	7590	0
173	20250319	175200	1497590	7590	7590	7590	7590	0
174	20250319	175100	1497590	7590	7590	7590	7590	0
175	20250319	175000	1497590	7590	7590	7590	7590	0
176	20250319	174900	1497590	7590	7590	7590	7590	0
177	20250319	174800	1497590	7590	7590	7590	7590	0
178	20250319	174700	1497590	7590	7590	7590	7590	0
179	20250319	174600	1497590	7590	7590	7590	7590	0
180	20250319	174500	1497590	7590	7590	7590	7590	0
181	20250319	174400	1497590	7590	7590	7590	7590	0
182	20250319	174300	1497590	7590	7590	7590	7590	1
183	20250319	174200	1497590	7590	7590	7590	7590	0
184	20250319	174100	1497590	7590	7590	7590	7590	0
185	20250319	174000	1497590	7590	7590	7590	7590	0
186	20250319	173900	1497590	7590	7590	7590	7590	0
187	20250319	173800	1497590	7590	7590	7590	7590	0
188	20250319	173700	1497590	7590	7590	7590	7590	0
189	20250319	173600	1497590	7590	7590	7590	7590	0
190	20250319	173500	1497590	7590	7590	7590	7590	0
191	20250319	173400	1497590	7590	7590	7590	7590	0
192	20250319	173300	1497590	7590	7590	7590	7590	0
193	20250319	173200	1497590	7590	7590	7590	7590	0
194	20250319	173100	1497590	7590	7590	7590	7590	0
195	20250319	173000	1497590	7590	7590	7590	7590	0
196	20250319	172900	1497590	7590	7590	7590	7590	0
197	20250319	172800	1497590	7590	7590	7590	7590	0
198	20250319	172700	1497590	7590	7590	7590	7590	0
199	20250319	172600	1497590	7590	7590	7590	7590	0
200	20250319	172500	1497590	7590	7590	7590	7590	0
201	20250319	172400	1497590	7590	7590	7590	7590	0
202	20250319	172300	1497590	7590	7590	7590	7590	0
203	20250319	172200	1497590	7590	7590	7590	7590	0
204	20250319	172100	1497590	7590	7590	7590	7590	0
205	20250319	172000	1497590	7590	7590	7590	7590	0
206	20250319	171900	1497590	7590	7590	7590	7590	0
207	20250319	171800	1497590	7590	7590	7590	7590	0
208	20250319	171700	1497590	7590	7590	7590	7590	0
209	20250319	171600	1497590	7590	7590	7590	7590	0
210	20250319	171500	1497590	7590	7590	7590	7590	0
211	20250319	171400	1497590	7590	7590	7590	7590	0
212	20250319	171300	1497590	7590	7590	7590	7590	1
213	20250319	171200	1497590	7590	7590	7590	7590	0
214	20250319	171100	1497590	7590	7590	7590	7590	0
215	20250319	171000	1497590	7590	7590	7590	7590	0
216	20250319	170900	1497590	7590	7590	7590	7590	0
217	20250319	170800	1497590	7590	7590	7590	7590	0
218	20250319	170700	1497590	7590	7590	7590	7590	0
219	20250319	170600	1497590	7590	7590	7590	7590	0
220	20250319	170500	1497590	7590	7590	7590	7590	0
221	20250319	170400	1497590	7590	7590	7590	7590	0
222	20250319	170300	1497590	7590	7590	7590	7590	0
223	20250319	170200	1497590	7590	7590	7590	7590	0
224	20250319	170100	1497590	7590	7590	7590	7590	0
225	20250319	170000	1497590	7590	7590	7590	7590	0
226	20250319	165900	1497590	7590	7590	7590	7590	0
227	20250319	165800	1497590	7590	7590	7590	7590	0
228	20250319	165700	1497590	7590	7590	7590	7590	0
229	20250319	165600	1497590	7590	7590	7590	7590	0
230	20250319	165500	1497590	7590	7590	7590	7590	0
231	20250319	165400	1497590	7590	7590	7590	7590	0
232	20250319	165300	1497590	7590	7590	7590	7590	0
233	20250319	165200	1497590	7590	7590	7590	7590	0
234	20250319	165100	1497590	7590	7590	7590	7590	0
235	20250319	165000	1497590	7590	7590	7590	7590	0
236	20250319	164900	1497590	7590	7590	7590	7590	0
237	20250319	164800	1497590	7590	7590	7590	7590	0
238	20250319	164700	1497590	7590	7590	7590	7590	0
239	20250319	164600	1497590	7590	7590	7590	7590	0
240	20250319	164500	1497590	7590	7590	7590	7590	0
241	20250319	164400	1497590	7590	7590	7590	7590	0
242	20250319	164300	1497590	7590	7590	7590	7590	1
243	20250319	164200	1497590	7590	7590	7590	7590	0
244	20250319	164100	1497590	7590	7590	7590	7590	0
245	20250319	164000	1497590	7590	7590	7590	7590	0
246	20250319	163900	1497590	7590	7590	7590	7590	0
247	20250319	163800	1497590	7590	7590	7590	7590	0
248	20250319	163700	1497590	7590	7590	7590	7590	0
249	20250319	163600	1497590	7590	7590	7590	7590	0
250	20250319	163500	1497590	7590	7590	7590	7590	0
251	20250319	163400	1497590	7590	7590	7590	7590	0
252	20250319	163300	1497590	7590	7590	7590	7590	0
253	20250319	163200	1497590	7590	7590	7590	7590	0
254	20250319	163100	1497590	7590	7590	7590	7590	0
255	20250319	163000	1497590	7590	7590	7590	7590	0
256	20250319	162900	1497590	7590	7590	7590	7590	0
257	20250319	162800	1497590	7590	7590	7590	7590	0
258	20250319	162700	1497590	7590	7590	7590	7590	0
259	20250319	162600	1497590	7590	7590	7590	7590	0
260	20250319	162500	1497590	7590	7590	7590	7590	0
261	20250319	162400	1497590	7590	7590	7590	7590	0
262	20250319	162300	1497590	7590	7590	7590	7590	0
263	20250319	162200	1497590	7590	7590	7590	7590	0
264	20250319	162100	1497590	7590	7590	7590	7590	0
265	20250319	162000	1497590	7590	7590	7590	7590	0
266	20250319	161900	1497590	7590	7590	7590	7590	0
267	20250319	161800	1497590	7590	7590	7590	7590	0
268	20250319	161700	1497590	7590	7590	7590	7590	0
269	20250319	161600	1497590	7590	7590	7590	7590	0
270	20250319	161500	1497590	7590	7590	7590	7590	0
271	20250319	161400	1497590	7590	7590	7590	7590	0
272	20250319	161300	1497590	7590	7590	7590	7590	1
273	20250319	161200	1497590	7590	7590	7590	7590	0
274	20250319	161100	1497590	7590	7590	7590	7590	0
275	20250319	161000	1497590	7590	7590	7590	7590	0
276	20250319	160900	1497590	7590	7590	7590	7590	0
277	20250319	160800	1497590	7590	7590	7590	7590	0
278	20250319	160700	1497590	7590	7590	7590	7590	0
279	20250319	160600	1497590	7590	7590	7590	7590	0
280	20250319	160500	1497590	7590	7590	7590	7590	0
281	20250319	160400	1497590	7590	7590	7590	7590	0
282	20250319	160300	1497590	7590	7590	7590	7590	0
283	20250319	160200	1497590	7590	7590	7590	7590	0
284	20250319	160100	1497590	7590	7590	7590	7590	0
285	20250319	160000	1497590	7590	7590	7590	7590	0
286	20250319	155900	1497590	7590	7590	7590	7590	0
287	20250319	155800	1497590	7590	7590	7590	7590	0
288	20250319	155700	1497590	7590	7590	7590	7590	0
289	20250319	155600	1497590	7590	7590	7590	7590	0
290	20250319	155500	1497590	7590	7590	7590	7590	0
291	20250319	155400	1497590	7590	7590	7590	7590	0
292	20250319	155300	1497590	7590	7590	7590	7590	0
293	20250319	155200	1497590	7590	7590	7590	7590	0
294	20250319	155100	1497590	7590	7590	7590	7590	0
295	20250319	155000	1497590	7590	7590	7590	7590	0
296	20250319	154900	1497590	7590	7590	7590	7590	0
297	20250319	154800	1497590	7590	7590	7590	7590	0
298	20250319	154700	1497590	7590	7590	7590	7590	0
299	20250319	154600	1497590	7590	7590	7590	7590	0
300	20250319	154500	1497590	7590	7590	7590	7590	0
301	20250319	154400	1497590	7590	7590	7590	7590	0
302	20250319	154300	1497590	7590	7590	7590	7590	1
303	20250319	154200	1497590	7590	7590	7590	7590	0
304	20250319	154100	1497590	7590	7590	7590	7590	0
305	20250319	154000	1497590	7590	7590	7590	7590	0
306	20250319	153900	1497590	7590	7590	7590	7590	0
307	20250319	153800	1497590	7590	7590	7590	7590	0
308	20250319	153700	1497590	7590	7590	7590	7590	0
309	20250319	153600	1497590	7590	7590	7590	7590	0
310	20250319	153500	1497590	7590	7590	7590	7590	0
311	20250319	153400	1497590	7590	7590	7590	7590	0
312	20250319	153300	1497590	7590	7590	7590	7590	0
313	20250319	153200	1497590	7590	7590	7590	7590	0
314	20250319	153100	1497590	7590	7590	7590	7590	0
315	20250319	153000	1497590	7590	7590	7590	7590	0
316	20250319	152900	1497590	7590	7590	7590	7590	0
317	20250319	152800	1497590	7590	7590	7590	7590	0
318	20250319	152700	1497590	7590	7590	7590	7590	0
319	20250319	152600	1497590	7590	7590	7590	7590	0
320	20250319	152500	1497590	7590	7590	7590	7590	0
321	20250319	152400	1497590	7590	7590	7590	7590	0
322	20250319	152300	1497590	7590	7590	7590	7590	0
323	20250319	152200	1497590	7590	7590	7590	7590	0
324	20250319	152100	1497590	7590	7590	7590	7590	0
325	20250319	152000	1497590	7590	7590	7590	7590	0
326	20250319	151900	1497590	7590	7590	7590	7590	0
327	20250319	151800	1497590	7590	7590	7590	7590	0
328	20250319	151700	1497590	7590	7590	7590	7590	0
329	20250319	151600	1497590	7590	7590	7590	7590	0
330	20250319	151500	1497590	7590	7590	7590	7590	0
331	20250319	151400	1497590	7590	7590	7590	7590	0
332	20250319	151300	1497590	7590	7590	7590	7590	0
333	20250319	151200	1497590	7590	7590	7590	7590	0
334	20250319	151100	1497590	7590	7590	7590	7590	0
335	20250319	151000	1497590	7590	7590	7590	7590	0
336	20250319	150900	1497590	7590	7590	7590	7590	0
337	20250319	150800	1497590	7590	7590	7590	7590	0
338	20250319	150700	1497590	7590	7590	7590	7590	0
339	20250319	150600	1497590	7590	7590	7590	7590	0
340	20250319	150500	1497590	7590	7590	7590	7590	0
341	20250319	150400	1497590	7590	7590	7590	7590	0
342	20250319	150300	1497590	7590	7590	7590	7590	1
343	20250319	150200	1490000	7450	7450	7450	7450	0
344	20250319	150100	1490000	7450	7450	7450	7450	0
345	20250319	150000	1490000	7450	7450	7450	7450	0
346	20250319	145900	1490000	7450	7450	7450	7450	0
347	20250319	145800	1490000	7450	7450	7450	7450	0
348	20250319	145700	1490000	7450	7450	7450	7450	0
349	20250319	145600	1490000	7450	7450	7450	7450	0
350	20250319	145500	1490000	7450	7450	7450	7450	0
351	20250319	145400	1490000	7450	7450	7450	7450	0
352	20250319	145300	1490000	7450	7450	7450	7450	0
353	20250319	145200	1490000	7450	7450	7450	7450	0
354	20250319	145100	1490000	7450	7450	7450	7450	0
355	20250319	145000	1490000	7450	7450	7450	7450	0
356	20250319	144900	1490000	7450	7450	7450	7450	0
357	20250319	144800	1490000	7450	7450	7450	7450	0
358	20250319	144700	1490000	7450	7450	7450	7450	0
359	20250319	144600	1490000	7450	7450	7450	7450	0
360	20250319	144500	1490000	7450	7450	7450	7450	0
361	20250319	144400	1490000	7450	7450	7450	7450	0
362	20250319	144300	1490000	7450	7450	7450	7450	0
363	20250319	144200	1490000	7450	7450	7450	7450	0
364	20250319	144100	1490000	7450	7450	7450	7450	0
365	20250319	144000	1490000	7450	7450	7450	7450	0
366	20250319	143900	1490000	7450	7450	7450	7450	0
367	20250319	143800	1490000	7450	7450	7450	7450	0
368	20250319	143700	1490000	7450	7450	7450	7450	0
369	20250319	143600	1490000	7450	7450	7450	7450	0
370	20250319	143500	1490000	7450	7450	7450	7450	0
371	20250319	143400	1490000	7450	7450	7450	7450	0
372	20250319	143300	1490000	7450	7450	7450	7450	0
373	20250319	143200	1490000	7450	7450	7450	7450	0
374	20250319	143100	1490000	7450	7450	7450	7450	0
375	20250319	143000	1490000	7450	7450	7450	7450	0
376	20250319	142900	1490000	7450	7450	7450	7450	0
377	20250319	142800	1490000	7450	7450	7450	7450	0
378	20250319	142700	1490000	7450	7450	7450	7450	0
379	20250319	142600	1490000	7450	7450	7450	7450	0
380	20250319	142500	1490000	7450	7450	7450	7450	0
381	20250319	142400	1490000	7450	7450	7450	7450	0
382	20250319	142300	1490000	7450	7450	7450	7450	0
383	20250319	142200	1490000	7450	7450	7450	7450	0
384	20250319	142100	1490000	7450	7450	7450	7450	0
385	20250319	142000	1490000	7450	7450	7450	7450	0
386	20250319	141900	1490000	7450	7450	7450	7450	0
387	20250319	141800	1490000	7450	7450	7450	7450	0
388	20250319	141700	1490000	7450	7450	7450	7450	0
389	20250319	141600	1490000	7450	7450	7450	7450	0
390	20250319	141500	1490000	7450	7450	7450	7450	0
391	20250319	141400	1490000	7450	7450	7450	7450	0
392	20250319	141300	1490000	7450	7450	7450	7450	0
393	20250319	141200	1490000	7450	7450	7450	7450	0
394	20250319	141100	1490000	7450	7450	7450	7450	0
395	20250319	141000	1490000	7450	7450	7450	7450	0
396	20250319	140900	1490000	7450	7450	7450	7450	0
397	20250319	140800	1490000	7450	7450	7450	7450	0
398	20250319	140700	1490000	7450	7450	7450	7450	0
399	20250319	140600	1490000	7450	7450	7450	7450	0
400	20250319	140500	1490000	7450	7450	7450	7450	0
401	20250319	140400	1490000	7450	7450	7450	7450	0
402	20250319	140300	1490000	7450	7450	7450	7450	0
403	20250319	140200	1490000	7450	7450	7450	7450	0
404	20250319	140100	1490000	7450	7450	7450	7450	0
405	20250319	140000	1490000	7450	7450	7450	7450	0
406	20250319	135900	1490000	7450	7450	7450	7450	0
407	20250319	135800	1490000	7450	7450	7450	7450	0
408	20250319	135700	1490000	7450	7450	7450	7450	0
409	20250319	135600	1490000	7450	7450	7450	7450	0
410	20250319	135500	1490000	7450	7450	7450	7450	0
411	20250319	135400	1490000	7450	7450	7450	7450	0
412	20250319	135300	1490000	7450	7450	7450	7450	0
413	20250319	135200	1490000	7450	7450	7450	7450	0
414	20250319	135100	1490000	7450	7450	7450	7450	0
415	20250319	135000	1490000	7450	7450	7450	7450	0
416	20250319	134900	1490000	7450	7450	7450	7450	0
417	20250319	134800	1490000	7450	7450	7450	7450	0
418	20250319	134700	1490000	7450	7450	7450	7450	0
419	20250319	134600	1490000	7450	7450	7450	7450	0
420	20250319	134500	1490000	7450	7450	7450	7450	0
421	20250319	134400	1490000	7450	7450	7450	7450	0
422	20250319	134300	1490000	7450	7450	7450	7450	0
423	20250319	134200	1490000	7450	7450	7450	7450	0
424	20250319	134100	1490000	7450	7450	7450	7450	0
425	20250319	134000	1490000	7450	7450	7450	7450	0
426	20250319	133900	1490000	7450	7450	7450	7450	0
427	20250319	133800	1490000	7450	7450	7450	7450	0
428	20250319	133700	1490000	7450	7450	7450	7450	0
429	20250319	133600	1490000	7450	7450	7450	7450	0
430	20250319	133500	1490000	7450	7450	7450	7450	0
431	20250319	133400	1490000	7450	7450	7450	7450	0
432	20250319	133300	1490000	7450	7450	7450	7450	0
433	20250319	133200	1490000	7450	7450	7450	7450	0
434	20250319	133100	1490000	7450	7450	7450	7450	0
435	20250319	133000	1490000	7450	7450	7450	7450	0
436	20250319	132900	1490000	7450	7450	7450	7450	0
437	20250319	132800	1490000	7450	7450	7450	7450	0
438	20250319	132700	1490000	7450	7450	7450	7450	0
439	20250319	132600	1490000	7450	7450	7450	7450	0
440	20250319	132500	1490000	7450	7450	7450	7450	0
441	20250319	132400	1490000	7450	7450	7450	7450	0
442	20250319	132300	1490000	7450	7450	7450	7450	0
443	20250319	132200	1490000	7450	7450	7450	7450	0
444	20250319	132100	1490000	7450	7450	7450	7450	0
445	20250319	132000	1490000	7450	7450	7450	7450	0
446	20250319	131900	1490000	7450	7450	7450	7450	0
447	20250319	131800	1490000	7450	7450	7450	7450	0
448	20250319	131700	1490000	7450	7450	7450	7450	0
449	20250319	131600	1490000	7450	7450	7450	7450	0
450	20250319	131500	1490000	7450	7450	7450	7450	0
451	20250319	131400	1490000	7450	7450	7450	7450	0
452	20250319	131300	1490000	7450	7450	7450	7450	0
453	20250319	131200	1490000	7450	7450	7450	7450	0
454	20250319	131100	1490000	7450	7450	7450	7450	200
455	20250319	131000	0	7450	7450	7450	7450	0
456	20250319	130900	0	7450	7450	7450	7450	0
457	20250319	130800	0	7450	7450	7450	7450	0
458	20250319	130700	0	7450	7450	7450	7450	0
459	20250319	130600	0	7450	7450	7450	7450	0
460	20250319	130500	0	7450	7450	7450	7450	0
461	20250319	130400	0	7450	7450	7450	7450	0
462	20250319	130300	0	7450	7450	7450	7450	0
463	20250319	130200	0	7450	7450	7450	7450	0
464	20250319	130100	0	7450	7450	7450	7450	0
465	20250319	130000	0	7450	7450	7450	7450	0
466	20250319	125900	0	7450	7450	7450	7450	0
467	20250319	125800	0	7450	7450	7450	7450	0
468	20250319	125700	0	7450	7450	7450	7450	0
469	20250319	125600	0	7450	7450	7450	7450	0
470	20250319	125500	0	7450	7450	7450	7450	0
471	20250319	125400	0	7450	7450	7450	7450	0
472	20250319	125300	0	7450	7450	7450	7450	0
473	20250319	125200	0	7450	7450	7450	7450	0
474	20250319	125100	0	7450	7450	7450	7450	0
475	20250319	125000	0	7450	7450	7450	7450	0
476	20250319	124900	0	7450	7450	7450	7450	0
477	20250319	124800	0	7450	7450	7450	7450	0
478	20250319	124700	0	7450	7450	7450	7450	0
479	20250319	124600	0	7450	7450	7450	7450	0
480	20250319	124500	0	7450	7450	7450	7450	0
481	20250319	124400	0	7450	7450	7450	7450	0
482	20250319	124300	0	7450	7450	7450	7450	0
483	20250319	124200	0	7450	7450	7450	7450	0
484	20250319	124100	0	7450	7450	7450	7450	0
485	20250319	124000	0	7450	7450	7450	7450	0
486	20250319	123900	0	7450	7450	7450	7450	0
487	20250319	123800	0	7450	7450	7450	7450	0
488	20250319	123700	0	7450	7450	7450	7450	0
489	20250319	123600	0	7450	7450	7450	7450	0
490	20250319	123500	0	7450	7450	7450	7450	0
491	20250319	123400	0	7450	7450	7450	7450	0
492	20250319	123300	0	7450	7450	7450	7450	0
493	20250319	123200	0	7450	7450	7450	7450	0
494	20250319	123100	0	7450	7450	7450	7450	0
495	20250319	123000	0	7450	7450	7450	7450	0
496	20250319	122900	0	7450	7450	7450	7450	0
497	20250319	122800	0	7450	7450	7450	7450	0
498	20250319	122700	0	7450	7450	7450	7450	0
499	20250319	122600	0	7450	7450	7450	7450	0
500	20250319	122500	0	7450	7450	7450	7450	0
501	20250319	122400	0	7450	7450	7450	7450	0
502	20250319	122300	0	7450	7450	7450	7450	0
503	20250319	122200	0	7450	7450	7450	7450	0
504	20250319	122100	0	7450	7450	7450	7450	0
505	20250319	122000	0	7450	7450	7450	7450	0
506	20250319	121900	0	7450	7450	7450	7450	0
507	20250319	121800	0	7450	7450	7450	7450	0
508	20250319	121700	0	7450	7450	7450	7450	0
509	20250319	121600	0	7450	7450	7450	7450	0
510	20250319	121500	0	7450	7450	7450	7450	0
511	20250319	121400	0	7450	7450	7450	7450	0
512	20250319	121300	0	7450	7450	7450	7450	0
513	20250319	121200	0	7450	7450	7450	7450	0
514	20250319	121100	0	7450	7450	7450	7450	0
515	20250319	121000	0	7450	7450	7450	7450	0
516	20250319	120900	0	7450	7450	7450	7450	0
517	20250319	120800	0	7450	7450	7450	7450	0
518	20250319	120700	0	7450	7450	7450	7450	0
519	20250319	120600	0	7450	7450	7450	7450	0
520	20250319	120500	0	7450	7450	7450	7450	0
521	20250319	120400	0	7450	7450	7450	7450	0
522	20250319	120300	0	7450	7450	7450	7450	0
523	20250319	120200	0	7450	7450	7450	7450	0
524	20250319	120100	0	7450	7450	7450	7450	0
525	20250319	120000	0	7450	7450	7450	7450	0
526	20250319	115900	0	7450	7450	7450	7450	0
527	20250319	115800	0	7450	7450	7450	7450	0
528	20250319	115700	0	7450	7450	7450	7450	0
529	20250319	115600	0	7450	7450	7450	7450	0
530	20250319	115500	0	7450	7450	7450	7450	0
531	20250319	115400	0	7450	7450	7450	7450	0
532	20250319	115300	0	7450	7450	7450	7450	0
533	20250319	115200	0	7450	7450	7450	7450	0
534	20250319	115100	0	7450	7450	7450	7450	0
535	20250319	115000	0	7450	7450	7450	7450	0
536	20250319	114900	0	7450	7450	7450	7450	0
537	20250319	114800	0	7450	7450	7450	7450	0
538	20250319	114700	0	7450	7450	7450	7450	0
539	20250319	114600	0	7450	7450	7450	7450	0
540	20250319	114500	0	7450	7450	7450	7450	0
541	20250319	114400	0	7450	7450	7450	7450	0
542	20250319	114300	0	7450	7450	7450	7450	0
543	20250319	114200	0	7450	7450	7450	7450	0
544	20250319	114100	0	7450	7450	7450	7450	0
545	20250319	114000	0	7450	7450	7450	7450	0
546	20250319	113900	0	7450	7450	7450	7450	0
547	20250319	113800	0	7450	7450	7450	7450	0
548	20250319	113700	0	7450	7450	7450	7450	0
549	20250319	113600	0	7450	7450	7450	7450	0
550	20250319	113500	0	7450	7450	7450	7450	0
551	20250319	113400	0	7450	7450	7450	7450	0
552	20250319	113300	0	7450	7450	7450	7450	0
553	20250319	113200	0	7450	7450	7450	7450	0
554	20250319	113100	0	7450	7450	7450	7450	0
555	20250319	113000	0	7450	7450	7450	7450	0
556	20250319	112900	0	7450	7450	7450	7450	0
557	20250319	112800	0	7450	7450	7450	7450	0
558	20250319	112700	0	7450	7450	7450	7450	0
559	20250319	112600	0	7450	7450	7450	7450	0
560	20250319	112500	0	7450	7450	7450	7450	0
561	20250319	112400	0	7450	7450	7450	7450	0
562	20250319	112300	0	7450	7450	7450	7450	0
563	20250319	112200	0	7450	7450	7450	7450	0
564	20250319	112100	0	7450	7450	7450	7450	0
565	20250319	112000	0	7450	7450	7450	7450	0
566	20250319	111900	0	7450	7450	7450	7450	0
567	20250319	111800	0	7450	7450	7450	7450	0
568	20250319	111700	0	7450	7450	7450	7450	0
569	20250319	111600	0	7450	7450	7450	7450	0
570	20250319	111500	0	7450	7450	7450	7450	0
571	20250319	111400	0	7450	7450	7450	7450	0
572	20250319	111300	0	7450	7450	7450	7450	0
573	20250319	111200	0	7450	7450	7450	7450	0
574	20250319	111100	0	7450	7450	7450	7450	0
575	20250319	111000	0	7450	7450	7450	7450	0
576	20250319	110900	0	7450	7450	7450	7450	0
577	20250319	110800	0	7450	7450	7450	7450	0
578	20250319	110700	0	7450	7450	7450	7450	0
579	20250319	110600	0	7450	7450	7450	7450	0
580	20250319	110500	0	7450	7450	7450	7450	0
581	20250319	110400	0	7450	7450	7450	7450	0
582	20250319	110300	0	7450	7450	7450	7450	0
583	20250319	110200	0	7450	7450	7450	7450	0
584	20250319	110100	0	7450	7450	7450	7450	0
585	20250319	110000	0	7450	7450	7450	7450	0
586	20250319	105900	0	7450	7450	7450	7450	0
587	20250319	105800	0	7450	7450	7450	7450	0
588	20250319	105700	0	7450	7450	7450	7450	0
589	20250319	105600	0	7450	7450	7450	7450	0
590	20250319	105500	0	7450	7450	7450	7450	0
591	20250319	105400	0	7450	7450	7450	7450	0
592	20250319	105300	0	7450	7450	7450	7450	0
593	20250319	105200	0	7450	7450	7450	7450	0
594	20250319	105100	0	7450	7450	7450	7450	0
595	20250319	105000	0	7450	7450	7450	7450	0
596	20250319	104900	0	7450	7450	7450	7450	0
597	20250319	104800	0	7450	7450	7450	7450	0
598	20250319	104700	0	7450	7450	7450	7450	0
599	20250319	104600	0	7450	7450	7450	7450	0
600	20250319	104500	0	7450	7450	7450	7450	0
601	20250319	104400	0	7450	7450	7450	7450	0
602	20250319	104300	0	7450	7450	7450	7450	0
603	20250319	104200	0	7450	7450	7450	7450	0
604	20250319	104100	0	7450	7450	7450	7450	0
605	20250319	104000	0	7450	7450	7450	7450	0
606	20250319	103900	0	7450	7450	7450	7450	0
607	20250319	103800	0	7450	7450	7450	7450	0
608	20250319	103700	0	7450	7450	7450	7450	0
609	20250319	103600	0	7450	7450	7450	7450	0
610	20250319	103500	0	7450	7450	7450	7450	0
611	20250319	103400	0	7450	7450	7450	7450	0
612	20250319	103300	0	7450	7450	7450	7450	0
613	20250319	103200	0	7450	7450	7450	7450	0
614	20250319	103100	0	7450	7450	7450	7450	0
615	20250319	103000	0	7450	7450	7450	7450	0
616	20250319	102900	0	7450	7450	7450	7450	0
617	20250319	102800	0	7450	7450	7450	7450	0
618	20250319	102700	0	7450	7450	7450	7450	0
619	20250319	102600	0	7450	7450	7450	7450	0
620	20250319	102500	0	7450	7450	7450	7450	0
621	20250319	102400	0	7450	7450	7450	7450	0
622	20250319	102300	0	7450	7450	7450	7450	0
623	20250319	102200	0	7450	7450	7450	7450	0
624	20250319	102100	0	7450	7450	7450	7450	0
625	20250319	102000	0	7450	7450	7450	7450	0
626	20250319	101900	0	7450	7450	7450	7450	0
627	20250319	101800	0	7450	7450	7450	7450	0
628	20250319	101700	0	7450	7450	7450	7450	0
629	20250319	101600	0	7450	7450	7450	7450	0
630	20250319	101500	0	7450	7450	7450	7450	0
631	20250319	101400	0	7450	7450	7450	7450	0
632	20250319	101300	0	7450	7450	7450	7450	0
633	20250319	101200	0	7450	7450	7450	7450	0
634	20250319	101100	0	7450	7450	7450	7450	0
635	20250319	101000	0	7450	7450	7450	7450	0
636	20250319	100900	0	7450	7450	7450	7450	0
637	20250319	100800	0	7450	7450	7450	7450	0
638	20250319	100700	0	7450	7450	7450	7450	0
639	20250319	100600	0	7450	7450	7450	7450	0
640	20250319	100500	0	7450	7450	7450	7450	0
641	20250319	100400	0	7450	7450	7450	7450	0
642	20250319	100300	0	7450	7450	7450	7450	0
643	20250319	100200	0	7450	7450	7450	7450	0
644	20250319	100100	0	7450	7450	7450	7450	0
645	20250319	100000	0	7450	7450	7450	7450	0
646	20250319	095900	0	7450	7450	7450	7450	0
647	20250319	095800	0	7450	7450	7450	7450	0
648	20250319	095700	0	7450	7450	7450	7450	0
649	20250319	095600	0	7450	7450	7450	7450	0
650	20250319	095500	0	7450	7450	7450	7450	0
651	20250319	095400	0	7450	7450	7450	7450	0
652	20250319	095300	0	7450	7450	7450	7450	0
653	20250319	095200	0	7450	7450	7450	7450	0
654	20250319	095100	0	7450	7450	7450	7450	0
655	20250319	095000	0	7450	7450	7450	7450	0
656	20250319	094900	0	7450	7450	7450	7450	0
657	20250319	094800	0	7450	7450	7450	7450	0
658	20250319	094700	0	7450	7450	7450	7450	0
659	20250319	094600	0	7450	7450	7450	7450	0
660	20250319	094500	0	7450	7450	7450	7450	0
661	20250319	094400	0	7450	7450	7450	7450	0
662	20250319	094300	0	7450	7450	7450	7450	0
663	20250319	094200	0	7450	7450	7450	7450	0
664	20250319	094100	0	7450	7450	7450	7450	0
665	20250319	094000	0	7450	7450	7450	7450	0
666	20250319	093900	0	7450	7450	7450	7450	0
667	20250319	093800	0	7450	7450	7450	7450	0
668	20250319	093700	0	7450	7450	7450	7450	0
669	20250319	093600	0	7450	7450	7450	7450	0
670	20250319	093500	0	7450	7450	7450	7450	0
671	20250319	093400	0	7450	7450	7450	7450	0
672	20250319	093300	0	7450	7450	7450	7450	0
673	20250319	093200	0	7450	7450	7450	7450	0
674	20250319	093100	0	7450	7450	7450	7450	0
675	20250319	093000	0	7450	7450	7450	7450	0
676	20250319	092900	0	7450	7450	7450	7450	0
677	20250319	092800	0	7450	7450	7450	7450	0
678	20250319	092700	0	7450	7450	7450	7450	0
679	20250319	092600	0	7450	7450	7450	7450	0
680	20250319	092500	0	7450	7450	7450	7450	0
681	20250319	092400	0	7450	7450	7450	7450	0
682	20250319	092300	0	7450	7450	7450	7450	0
683	20250319	092200	0	7450	7450	7450	7450	0
684	20250319	092100	0	7450	7450	7450	7450	0
685	20250319	092000	0	7450	7450	7450	7450	0
686	20250319	091900	0	7450	7450	7450	7450	0
687	20250319	091800	0	7450	7450	7450	7450	0
688	20250319	091700	0	7450	7450	7450	7450	0
689	20250319	091600	0	7450	7450	7450	7450	0
690	20250319	091500	0	7450	7450	7450	7450	0
691	20250319	091400	0	7450	7450	7450	7450	0
692	20250319	091300	0	7450	7450	7450	7450	0
693	20250319	091200	0	7450	7450	7450	7450	0
694	20250319	091100	0	7450	7450	7450	7450	0
695	20250319	091000	0	7450	7450	7450	7450	0
696	20250319	090900	0	7450	7450	7450	7450	0
697	20250319	090800	0	7450	7450	7450	7450	0
698	20250319	090700	0	7450	7450	7450	7450	0
699	20250319	090600	0	7450	7450	7450	7450	0
700	20250319	090500	0	7450	7450	7450	7450	0
701	20250319	090400	0	7450	7450	7450	7450	0
702	20250319	090300	0	7450	7450	7450	7450	0
703	20250319	090200	0	7450	7450	7450	7450	0
704	20250319	090100	0	7450	7450	7450	7450	0
705	20250319	090000	0	7450	7450	7450	7450	0