KissMeData/014970/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	190200	21110885	2875	2875	2875	2875	313
3	20250307	190100	21110885	2875	2875	2875	2875	0
4	20250307	190000	21110885	2875	2875	2875	2875	0
5	20250307	185900	21110885	2875	2875	2875	2875	0
6	20250307	185800	21110885	2875	2875	2875	2875	0
7	20250307	185700	21110885	2875	2875	2875	2875	0
8	20250307	185600	21110885	2875	2875	2875	2875	0
9	20250307	185500	21110885	2875	2875	2875	2875	0
10	20250307	185400	21110885	2875	2875	2875	2875	0
11	20250307	185300	21110885	2875	2875	2875	2875	0
12	20250307	185200	21110885	2875	2875	2875	2875	0
13	20250307	185100	21110885	2875	2875	2875	2875	0
14	20250307	185000	21110885	2875	2875	2875	2875	0
15	20250307	184900	21110885	2875	2875	2875	2875	0
16	20250307	184800	21110885	2875	2875	2875	2875	0
17	20250307	184700	21110885	2875	2875	2875	2875	0
18	20250307	184600	21110885	2875	2875	2875	2875	0
19	20250307	184500	21110885	2875	2875	2875	2875	0
20	20250307	184400	21110885	2875	2875	2875	2875	0
21	20250307	184300	21110885	2875	2875	2875	2875	0
22	20250307	184200	21110885	2875	2875	2875	2875	0
23	20250307	184100	21110885	2875	2875	2875	2875	0
24	20250307	184000	21110885	2875	2875	2875	2875	0
25	20250307	183900	21110885	2875	2875	2875	2875	0
26	20250307	183800	21110885	2875	2875	2875	2875	0
27	20250307	183700	21110885	2875	2875	2875	2875	0
28	20250307	183600	21110885	2875	2875	2875	2875	0
29	20250307	183500	21110885	2875	2875	2875	2875	0
30	20250307	183400	21110885	2875	2875	2875	2875	0
31	20250307	183300	21110885	2875	2875	2875	2875	0
32	20250307	183200	21110885	2875	2875	2875	2875	313
33	20250307	183100	21110885	2875	2875	2875	2875	0
34	20250307	183000	21110885	2875	2875	2875	2875	0
35	20250307	182900	21110885	2875	2875	2875	2875	0
36	20250307	182800	21110885	2875	2875	2875	2875	0
37	20250307	182700	21110885	2875	2875	2875	2875	0
38	20250307	182600	21110885	2875	2875	2875	2875	0
39	20250307	182500	21110885	2875	2875	2875	2875	0
40	20250307	182400	21110885	2875	2875	2875	2875	0
41	20250307	182300	21110885	2875	2875	2875	2875	0
42	20250307	182200	21110885	2875	2875	2875	2875	0
43	20250307	182100	21110885	2875	2875	2875	2875	0
44	20250307	182000	21110885	2875	2875	2875	2875	0
45	20250307	181900	21110885	2875	2875	2875	2875	0
46	20250307	181800	21110885	2875	2875	2875	2875	0
47	20250307	181700	21110885	2875	2875	2875	2875	0
48	20250307	181600	21110885	2875	2875	2875	2875	0
49	20250307	181500	21110885	2875	2875	2875	2875	0
50	20250307	181400	21110885	2875	2875	2875	2875	0
51	20250307	181300	21110885	2875	2875	2875	2875	0
52	20250307	181200	21110885	2875	2875	2875	2875	0
53	20250307	181100	21110885	2875	2875	2875	2875	0
54	20250307	181000	21110885	2875	2875	2875	2875	0
55	20250307	180900	21110885	2875	2875	2875	2875	0
56	20250307	180800	21110885	2875	2875	2875	2875	0
57	20250307	180700	21110885	2875	2875	2875	2875	0
58	20250307	180600	21110885	2875	2875	2875	2875	0
59	20250307	180500	21110885	2875	2875	2875	2875	0
60	20250307	180400	21110885	2875	2875	2875	2875	0
61	20250307	180300	21110885	2875	2875	2875	2875	0
62	20250307	180200	21110885	2875	2875	2875	2875	313
63	20250307	180100	21110885	2875	2875	2875	2875	0
64	20250307	180000	21110885	2875	2875	2875	2875	0
65	20250307	175900	21110885	2875	2875	2875	2875	0
66	20250307	175800	21110885	2875	2875	2875	2875	0
67	20250307	175700	21110885	2875	2875	2875	2875	0
68	20250307	175600	21110885	2875	2875	2875	2875	0
69	20250307	175500	21110885	2875	2875	2875	2875	0
70	20250307	175400	21110885	2875	2875	2875	2875	0
71	20250307	175300	21110885	2875	2875	2875	2875	0
72	20250307	175200	21110885	2875	2875	2875	2875	0
73	20250307	175100	21110885	2875	2875	2875	2875	0
74	20250307	175000	21110885	2875	2875	2875	2875	0
75	20250307	174900	21110885	2875	2875	2875	2875	0
76	20250307	174800	21110885	2875	2875	2875	2875	0
77	20250307	174700	21110885	2875	2875	2875	2875	0
78	20250307	174600	21110885	2875	2875	2875	2875	0
79	20250307	174500	21110885	2875	2875	2875	2875	0
80	20250307	174400	21110885	2875	2875	2875	2875	0
81	20250307	174300	21110885	2875	2875	2875	2875	0
82	20250307	174200	21110885	2875	2875	2875	2875	0
83	20250307	174100	21110885	2875	2875	2875	2875	0
84	20250307	174000	21110885	2875	2875	2875	2875	0
85	20250307	173900	21110885	2875	2875	2875	2875	0
86	20250307	173800	21110885	2875	2875	2875	2875	0
87	20250307	173700	21110885	2875	2875	2875	2875	0
88	20250307	173600	21110885	2875	2875	2875	2875	0
89	20250307	173500	21110885	2875	2875	2875	2875	0
90	20250307	173400	21110885	2875	2875	2875	2875	0
91	20250307	173300	21110885	2875	2875	2875	2875	0
92	20250307	173200	21110885	2875	2875	2875	2875	313
93	20250307	173100	21110885	2875	2875	2875	2875	0
94	20250307	173000	21110885	2875	2875	2875	2875	0
95	20250307	172900	21110885	2875	2875	2875	2875	0
96	20250307	172800	21110885	2875	2875	2875	2875	0
97	20250307	172700	21110885	2875	2875	2875	2875	0
98	20250307	172600	21110885	2875	2875	2875	2875	0
99	20250307	172500	21110885	2875	2875	2875	2875	0
100	20250307	172400	21110885	2875	2875	2875	2875	0
101	20250307	172300	21110885	2875	2875	2875	2875	0
102	20250307	172200	21110885	2875	2875	2875	2875	0
103	20250307	172100	21110885	2875	2875	2875	2875	0
104	20250307	172000	21110885	2875	2875	2875	2875	0
105	20250307	171900	21110885	2875	2875	2875	2875	0
106	20250307	171800	21110885	2875	2875	2875	2875	0
107	20250307	171700	21110885	2875	2875	2875	2875	0
108	20250307	171600	21110885	2875	2875	2875	2875	0
109	20250307	171500	21110885	2875	2875	2875	2875	0
110	20250307	171400	21110885	2875	2875	2875	2875	0
111	20250307	171300	21110885	2875	2875	2875	2875	0
112	20250307	171200	21110885	2875	2875	2875	2875	0
113	20250307	171100	21110885	2875	2875	2875	2875	0
114	20250307	171000	21110885	2875	2875	2875	2875	0
115	20250307	170900	21110885	2875	2875	2875	2875	0
116	20250307	170800	21110885	2875	2875	2875	2875	0
117	20250307	170700	21110885	2875	2875	2875	2875	0
118	20250307	170600	21110885	2875	2875	2875	2875	0
119	20250307	170500	21110885	2875	2875	2875	2875	0
120	20250307	170400	21110885	2875	2875	2875	2875	0
121	20250307	170300	21110885	2875	2875	2875	2875	0
122	20250307	170200	21110885	2875	2875	2875	2875	313
123	20250307	170100	21110885	2875	2875	2875	2875	0
124	20250307	170000	21110885	2875	2875	2875	2875	0
125	20250307	165900	21110885	2875	2875	2875	2875	0
126	20250307	165800	21110885	2875	2875	2875	2875	0
127	20250307	165700	21110885	2875	2875	2875	2875	0
128	20250307	165600	21110885	2875	2875	2875	2875	0
129	20250307	165500	21110885	2875	2875	2875	2875	0
130	20250307	165400	21110885	2875	2875	2875	2875	0
131	20250307	165300	21110885	2875	2875	2875	2875	0
132	20250307	165200	21110885	2875	2875	2875	2875	0
133	20250307	165100	21110885	2875	2875	2875	2875	0
134	20250307	165000	21110885	2875	2875	2875	2875	0
135	20250307	164900	21110885	2875	2875	2875	2875	0
136	20250307	164800	21110885	2875	2875	2875	2875	0
137	20250307	164700	21110885	2875	2875	2875	2875	0
138	20250307	164600	21110885	2875	2875	2875	2875	0
139	20250307	164500	21110885	2875	2875	2875	2875	0
140	20250307	164400	21110885	2875	2875	2875	2875	0
141	20250307	164300	21110885	2875	2875	2875	2875	0
142	20250307	164200	21110885	2875	2875	2875	2875	0
143	20250307	164100	21110885	2875	2875	2875	2875	0
144	20250307	164000	21110885	2875	2875	2875	2875	0
145	20250307	163900	21110885	2875	2875	2875	2875	0
146	20250307	163800	21110885	2875	2875	2875	2875	0
147	20250307	163700	21110885	2875	2875	2875	2875	0
148	20250307	163600	21110885	2875	2875	2875	2875	0
149	20250307	163500	21110885	2875	2875	2875	2875	0
150	20250307	163400	21110885	2875	2875	2875	2875	0
151	20250307	163300	21110885	2875	2875	2875	2875	0
152	20250307	163200	21110885	2875	2875	2875	2875	313
153	20250307	163100	21110885	2875	2875	2875	2875	0
154	20250307	163000	21110885	2875	2875	2875	2875	0
155	20250307	162900	21110885	2875	2875	2875	2875	0
156	20250307	162800	21110885	2875	2875	2875	2875	0
157	20250307	162700	21110885	2875	2875	2875	2875	0
158	20250307	162600	21110885	2875	2875	2875	2875	0
159	20250307	162500	21110885	2875	2875	2875	2875	0
160	20250307	162400	21110885	2875	2875	2875	2875	0
161	20250307	162300	21110885	2875	2875	2875	2875	0
162	20250307	162200	21110885	2875	2875	2875	2875	0
163	20250307	162100	21110885	2875	2875	2875	2875	0
164	20250307	162000	21110885	2875	2875	2875	2875	0
165	20250307	161900	21110885	2875	2875	2875	2875	0
166	20250307	161800	21110885	2875	2875	2875	2875	0
167	20250307	161700	21110885	2875	2875	2875	2875	0
168	20250307	161600	21110885	2875	2875	2875	2875	0
169	20250307	161500	21110885	2875	2875	2875	2875	0
170	20250307	161400	21110885	2875	2875	2875	2875	0
171	20250307	161300	21110885	2875	2875	2875	2875	0
172	20250307	161200	21110885	2875	2875	2875	2875	0
173	20250307	161100	21110885	2875	2875	2875	2875	0
174	20250307	161000	21110885	2875	2875	2875	2875	0
175	20250307	160900	21110885	2875	2875	2875	2875	0
176	20250307	160800	21110885	2875	2875	2875	2875	0
177	20250307	160700	21110885	2875	2875	2875	2875	0
178	20250307	160600	21110885	2875	2875	2875	2875	0
179	20250307	160500	21110885	2875	2875	2875	2875	0
180	20250307	160400	21110885	2875	2875	2875	2875	0
181	20250307	160300	21110885	2875	2875	2875	2875	0
182	20250307	160200	21110885	2875	2875	2875	2875	313
183	20250307	160100	21110885	2875	2875	2875	2875	0
184	20250307	160000	21110885	2875	2875	2875	2875	0
185	20250307	155900	21110885	2875	2875	2875	2875	0
186	20250307	155800	21110885	2875	2875	2875	2875	0
187	20250307	155700	21110885	2875	2875	2875	2875	0
188	20250307	155600	21110885	2875	2875	2875	2875	0
189	20250307	155500	21110885	2875	2875	2875	2875	0
190	20250307	155400	21110885	2875	2875	2875	2875	0
191	20250307	155300	21110885	2875	2875	2875	2875	0
192	20250307	155200	21110885	2875	2875	2875	2875	0
193	20250307	155100	21110885	2875	2875	2875	2875	0
194	20250307	155000	21110885	2875	2875	2875	2875	0
195	20250307	154900	21110885	2875	2875	2875	2875	0
196	20250307	154800	21110885	2875	2875	2875	2875	0
197	20250307	154700	21110885	2875	2875	2875	2875	0
198	20250307	154600	21110885	2875	2875	2875	2875	0
199	20250307	154500	21110885	2875	2875	2875	2875	0
200	20250307	154400	21110885	2875	2875	2875	2875	0
201	20250307	154300	21110885	2875	2875	2875	2875	0
202	20250307	154200	21110885	2875	2875	2875	2875	0
203	20250307	154100	21110885	2875	2875	2875	2875	0
204	20250307	154000	21110885	2875	2875	2875	2875	0
205	20250307	153900	21110885	2875	2875	2875	2875	0
206	20250307	153800	21110885	2875	2875	2875	2875	0
207	20250307	153700	21110885	2875	2875	2875	2875	0
208	20250307	153600	21110885	2875	2875	2875	2875	0
209	20250307	153500	21110885	2875	2875	2875	2875	0
210	20250307	153400	21110885	2875	2875	2875	2875	0
211	20250307	153300	21110885	2875	2875	2875	2875	0
212	20250307	153200	21110885	2875	2875	2875	2875	313
213	20250307	153100	21110885	2875	2875	2875	2875	0
214	20250307	153000	21110885	2875	2875	2875	2875	313
215	20250307	152900	20211010	2880	2880	2880	2880	0
216	20250307	152800	20211010	2880	2880	2880	2880	0
217	20250307	152700	20211010	2880	2880	2880	2880	0
218	20250307	152600	20211010	2880	2880	2880	2880	0
219	20250307	152500	20211010	2880	2880	2880	2880	0
220	20250307	152400	20211010	2880	2880	2880	2880	0
221	20250307	152300	20211010	2880	2880	2880	2880	0
222	20250307	152200	20211010	2880	2880	2880	2880	0
223	20250307	152100	20211010	2880	2880	2880	2880	0
224	20250307	152000	20211010	2880	2880	2880	2880	0
225	20250307	151900	20211010	2880	2880	2880	2880	303
226	20250307	151800	19338370	2880	2880	2880	2880	0
227	20250307	151700	19338370	2880	2880	2880	2880	0
228	20250307	151600	19338370	2880	2880	2880	2880	100
229	20250307	151500	19050370	2880	2880	2880	2880	0
230	20250307	151400	19050370	2880	2880	2880	2880	250
231	20250307	151300	18330370	2880	2880	2880	2880	0
232	20250307	151200	18330370	2880	2880	2880	2880	0
233	20250307	151100	18330370	2880	2880	2880	2880	0
234	20250307	151000	18330370	2880	2880	2880	2880	0
235	20250307	150900	18330370	2880	2880	2880	2880	0
236	20250307	150800	18330370	2880	2880	2880	2880	0
237	20250307	150700	18330370	2880	2880	2880	2880	0
238	20250307	150600	18330370	2880	2880	2880	2880	950
239	20250307	150500	15594370	2880	2880	2880	2880	0
240	20250307	150400	15594370	2880	2880	2880	2880	0
241	20250307	150300	15594370	2880	2880	2880	2880	0
242	20250307	150200	15594370	2880	2880	2880	2880	0
243	20250307	150100	15594370	2880	2880	2880	2880	0
244	20250307	150000	15594370	2880	2880	2880	2880	0
245	20250307	145900	15594370	2880	2880	2880	2880	0
246	20250307	145800	15594370	2880	2880	2880	2880	0
247	20250307	145700	15594370	2880	2880	2880	2880	0
248	20250307	145600	15594370	2880	2880	2880	2880	0
249	20250307	145500	15594370	2880	2880	2880	2880	49
250	20250307	145400	15453250	2880	2880	2880	2880	0
251	20250307	145300	15453250	2880	2885	2885	2880	10
252	20250307	145200	15424440	2885	2885	2885	2885	0
253	20250307	145100	15424440	2885	2885	2885	2885	0
254	20250307	145000	15424440	2885	2885	2885	2885	0
255	20250307	144900	15424440	2885	2885	2885	2885	0
256	20250307	144800	15424440	2885	2885	2885	2885	0
257	20250307	144700	15424440	2885	2885	2885	2885	0
258	20250307	144600	15424440	2885	2885	2885	2885	0
259	20250307	144500	15424440	2885	2885	2885	2885	1
260	20250307	144400	15421555	2890	2890	2890	2890	0
261	20250307	144300	15421555	2890	2890	2890	2890	0
262	20250307	144200	15421555	2890	2890	2890	2890	0
263	20250307	144100	15421555	2890	2890	2890	2890	0
264	20250307	144000	15421555	2890	2890	2890	2890	0
265	20250307	143900	15421555	2890	2890	2890	2890	0
266	20250307	143800	15421555	2890	2890	2890	2890	0
267	20250307	143700	15421555	2890	2890	2890	2890	0
268	20250307	143600	15421555	2890	2890	2890	2890	1
269	20250307	143500	15418665	2890	2890	2890	2890	0
270	20250307	143400	15418665	2890	2890	2890	2890	2
271	20250307	143300	15412885	2890	2890	2890	2890	0
272	20250307	143200	15412885	2890	2890	2890	2890	0
273	20250307	143100	15412885	2890	2890	2890	2890	0
274	20250307	143000	15412885	2890	2890	2890	2890	0
275	20250307	142900	15412885	2890	2890	2890	2890	0
276	20250307	142800	15412885	2890	2890	2890	2890	0
277	20250307	142700	15412885	2890	2890	2890	2890	0
278	20250307	142600	15412885	2890	2890	2890	2890	0
279	20250307	142500	15412885	2890	2890	2890	2890	0
280	20250307	142400	15412885	2890	2890	2890	2890	0
281	20250307	142300	15412885	2890	2890	2890	2890	0
282	20250307	142200	15412885	2890	2890	2890	2890	0
283	20250307	142100	15412885	2890	2890	2890	2890	0
284	20250307	142000	15412885	2890	2890	2890	2890	0
285	20250307	141900	15412885	2890	2890	2890	2890	0
286	20250307	141800	15412885	2890	2890	2890	2890	1
287	20250307	141700	15409995	2880	2880	2880	2880	0
288	20250307	141600	15409995	2880	2880	2880	2880	0
289	20250307	141500	15409995	2880	2880	2880	2880	0
290	20250307	141400	15409995	2880	2880	2880	2880	0
291	20250307	141300	15409995	2880	2880	2880	2880	0
292	20250307	141200	15409995	2880	2880	2880	2880	0
293	20250307	141100	15409995	2880	2880	2880	2880	0
294	20250307	141000	15409995	2880	2880	2880	2880	0
295	20250307	140900	15409995	2880	2880	2880	2880	0
296	20250307	140800	15409995	2880	2880	2880	2880	0
297	20250307	140700	15409995	2880	2880	2880	2880	0
298	20250307	140600	15409995	2880	2880	2880	2880	0
299	20250307	140500	15409995	2880	2880	2880	2880	0
300	20250307	140400	15409995	2880	2880	2880	2880	0
301	20250307	140300	15409995	2880	2880	2880	2880	0
302	20250307	140200	15409995	2880	2880	2880	2880	0
303	20250307	140100	15409995	2880	2880	2880	2880	0
304	20250307	140000	15409995	2880	2880	2880	2880	0
305	20250307	135900	15409995	2880	2880	2880	2880	0
306	20250307	135800	15409995	2880	2880	2880	2880	0
307	20250307	135700	15409995	2880	2880	2880	2880	0
308	20250307	135600	15409995	2880	2880	2880	2880	0
309	20250307	135500	15409995	2880	2880	2880	2880	0
310	20250307	135400	15409995	2880	2880	2880	2880	0
311	20250307	135300	15409995	2880	2880	2880	2880	0
312	20250307	135200	15409995	2880	2880	2880	2880	0
313	20250307	135100	15409995	2880	2880	2880	2880	0
314	20250307	135000	15409995	2880	2880	2880	2880	0
315	20250307	134900	15409995	2880	2880	2880	2880	0
316	20250307	134800	15409995	2880	2880	2880	2880	0
317	20250307	134700	15409995	2880	2880	2880	2880	0
318	20250307	134600	15409995	2880	2880	2880	2880	0
319	20250307	134500	15409995	2880	2880	2880	2880	0
320	20250307	134400	15409995	2880	2880	2880	2880	0
321	20250307	134300	15409995	2880	2880	2880	2880	0
322	20250307	134200	15409995	2880	2880	2880	2880	0
323	20250307	134100	15409995	2880	2880	2880	2880	0
324	20250307	134000	15409995	2880	2880	2880	2880	0
325	20250307	133900	15409995	2880	2880	2880	2880	0
326	20250307	133800	15409995	2880	2880	2880	2880	0
327	20250307	133700	15409995	2880	2880	2880	2880	0
328	20250307	133600	15409995	2880	2880	2880	2880	0
329	20250307	133500	15409995	2880	2880	2880	2880	0
330	20250307	133400	15409995	2880	2880	2880	2880	0
331	20250307	133300	15409995	2880	2880	2880	2880	0
332	20250307	133200	15409995	2880	2880	2880	2880	284
333	20250307	133100	14592075	2890	2890	2890	2890	34
334	20250307	133000	14493815	2890	2890	2890	2890	1
335	20250307	132900	14490925	2875	2875	2875	2875	0
336	20250307	132800	14490925	2875	2875	2875	2875	0
337	20250307	132700	14490925	2875	2875	2875	2875	0
338	20250307	132600	14490925	2875	2885	2885	2875	1043
339	20250307	132500	11491690	2890	2895	2895	2890	3
340	20250307	132400	11483010	2895	2895	2895	2895	0
341	20250307	132300	11483010	2895	2895	2895	2895	0
342	20250307	132200	11483010	2895	2895	2895	2895	0
343	20250307	132100	11483010	2895	2895	2895	2895	0
344	20250307	132000	11483010	2895	2895	2895	2895	0
345	20250307	131900	11483010	2895	2895	2895	2895	0
346	20250307	131800	11483010	2895	2895	2895	2895	0
347	20250307	131700	11483010	2895	2895	2895	2895	0
348	20250307	131600	11483010	2895	2895	2895	2895	0
349	20250307	131500	11483010	2895	2895	2895	2895	0
350	20250307	131400	11483010	2895	2895	2895	2895	0
351	20250307	131300	11483010	2895	2895	2895	2895	0
352	20250307	131200	11483010	2895	2895	2895	2895	0
353	20250307	131100	11483010	2895	2895	2895	2895	0
354	20250307	131000	11483010	2895	2895	2895	2895	0
355	20250307	130900	11483010	2895	2895	2895	2895	0
356	20250307	130800	11483010	2895	2895	2895	2895	0
357	20250307	130700	11483010	2895	2895	2895	2895	20
358	20250307	130600	11425110	2900	2900	2900	2900	1
359	20250307	130500	11422210	2875	2885	2885	2875	895
360	20250307	130400	8847410	2900	2900	2900	2900	0
361	20250307	130300	8847410	2900	2900	2900	2900	0
362	20250307	130200	8847410	2900	2900	2900	2900	0
363	20250307	130100	8847410	2900	2900	2900	2900	0
364	20250307	130000	8847410	2900	2900	2900	2900	0
365	20250307	125900	8847410	2900	2900	2900	2900	0
366	20250307	125800	8847410	2900	2900	2900	2900	0
367	20250307	125700	8847410	2900	2900	2900	2900	0
368	20250307	125600	8847410	2900	2900	2900	2900	0
369	20250307	125500	8847410	2900	2900	2900	2900	0
370	20250307	125400	8847410	2900	2900	2900	2900	0
371	20250307	125300	8847410	2900	2900	2900	2900	0
372	20250307	125200	8847410	2900	2900	2900	2900	0
373	20250307	125100	8847410	2900	2900	2900	2900	0
374	20250307	125000	8847410	2900	2900	2900	2900	0
375	20250307	124900	8847410	2900	2900	2900	2900	0
376	20250307	124800	8847410	2900	2900	2900	2900	0
377	20250307	124700	8847410	2900	2900	2900	2900	17
378	20250307	124600	8798110	2900	2900	2900	2900	0
379	20250307	124500	8798110	2900	2900	2900	2900	0
380	20250307	124400	8798110	2900	2900	2900	2900	0
381	20250307	124300	8798110	2900	2900	2900	2900	0
382	20250307	124200	8798110	2900	2900	2900	2900	0
383	20250307	124100	8798110	2900	2900	2900	2900	0
384	20250307	124000	8798110	2900	2900	2900	2900	0
385	20250307	123900	8798110	2900	2900	2900	2900	0
386	20250307	123800	8798110	2900	2900	2900	2900	0
387	20250307	123700	8798110	2900	2900	2900	2900	0
388	20250307	123600	8798110	2900	2900	2900	2900	0
389	20250307	123500	8798110	2900	2900	2900	2900	0
390	20250307	123400	8798110	2900	2900	2900	2900	0
391	20250307	123300	8798110	2900	2900	2900	2900	0
392	20250307	123200	8798110	2900	2900	2900	2900	0
393	20250307	123100	8798110	2900	2900	2900	2900	0
394	20250307	123000	8798110	2900	2900	2900	2900	0
395	20250307	122900	8798110	2900	2900	2900	2900	0
396	20250307	122800	8798110	2900	2900	2900	2900	0
397	20250307	122700	8798110	2900	2900	2900	2900	0
398	20250307	122600	8798110	2900	2900	2900	2900	1
399	20250307	122500	8795210	2905	2905	2905	2905	0
400	20250307	122400	8795210	2905	2905	2905	2905	0
401	20250307	122300	8795210	2905	2905	2905	2905	0
402	20250307	122200	8795210	2905	2905	2905	2905	0
403	20250307	122100	8795210	2905	2905	2905	2905	0
404	20250307	122000	8795210	2905	2905	2905	2905	0
405	20250307	121900	8795210	2905	2905	2905	2905	0
406	20250307	121800	8795210	2905	2905	2905	2905	0
407	20250307	121700	8795210	2905	2905	2905	2905	0
408	20250307	121600	8795210	2905	2905	2905	2905	0
409	20250307	121500	8795210	2905	2905	2905	2905	0
410	20250307	121400	8795210	2905	2905	2905	2905	0
411	20250307	121300	8795210	2905	2905	2905	2905	0
412	20250307	121200	8795210	2905	2905	2905	2905	0
413	20250307	121100	8795210	2905	2905	2905	2905	0
414	20250307	121000	8795210	2905	2905	2905	2905	0
415	20250307	120900	8795210	2905	2905	2905	2905	0
416	20250307	120800	8795210	2905	2905	2905	2905	0
417	20250307	120700	8795210	2905	2905	2905	2905	0
418	20250307	120600	8795210	2905	2905	2905	2905	0
419	20250307	120500	8795210	2905	2905	2905	2905	0
420	20250307	120400	8795210	2905	2905	2905	2905	0
421	20250307	120300	8795210	2905	2905	2905	2905	0
422	20250307	120200	8795210	2905	2905	2905	2905	0
423	20250307	120100	8795210	2905	2905	2905	2905	0
424	20250307	120000	8795210	2905	2905	2905	2905	0
425	20250307	115900	8795210	2905	2905	2905	2905	0
426	20250307	115800	8795210	2905	2905	2905	2905	0
427	20250307	115700	8795210	2905	2905	2905	2905	0
428	20250307	115600	8795210	2905	2905	2905	2905	0
429	20250307	115500	8795210	2905	2905	2905	2905	0
430	20250307	115400	8795210	2905	2905	2905	2905	0
431	20250307	115300	8795210	2905	2905	2905	2905	0
432	20250307	115200	8795210	2905	2905	2905	2905	0
433	20250307	115100	8795210	2905	2905	2905	2905	0
434	20250307	115000	8795210	2905	2905	2905	2905	0
435	20250307	114900	8795210	2905	2905	2905	2905	0
436	20250307	114800	8795210	2905	2905	2905	2905	0
437	20250307	114700	8795210	2905	2905	2905	2905	0
438	20250307	114600	8795210	2905	2905	2905	2905	0
439	20250307	114500	8795210	2905	2905	2905	2905	0
440	20250307	114400	8795210	2905	2905	2905	2905	0
441	20250307	114300	8795210	2905	2905	2905	2905	0
442	20250307	114200	8795210	2905	2905	2905	2905	0
443	20250307	114100	8795210	2905	2905	2905	2905	0
444	20250307	114000	8795210	2905	2905	2905	2905	1
445	20250307	113900	8792305	2885	2885	2885	2885	637
446	20250307	113800	6954560	2905	2905	2905	2905	0
447	20250307	113700	6954560	2905	2905	2905	2905	0
448	20250307	113600	6954560	2905	2905	2905	2905	0
449	20250307	113500	6954560	2905	2905	2905	2905	0
450	20250307	113400	6954560	2905	2905	2905	2905	1
451	20250307	113300	6951655	2885	2885	2885	2885	0
452	20250307	113200	6951655	2885	2890	2890	2885	131
453	20250307	113100	6573495	2905	2905	2905	2905	0
454	20250307	113000	6573495	2905	2905	2905	2905	0
455	20250307	112900	6573495	2905	2905	2905	2905	0
456	20250307	112800	6573495	2905	2905	2905	2905	0
457	20250307	112700	6573495	2905	2905	2905	2905	0
458	20250307	112600	6573495	2905	2905	2905	2905	0
459	20250307	112500	6573495	2905	2905	2905	2905	0
460	20250307	112400	6573495	2905	2905	2905	2905	0
461	20250307	112300	6573495	2905	2905	2905	2905	0
462	20250307	112200	6573495	2905	2905	2905	2905	0
463	20250307	112100	6573495	2905	2905	2905	2905	0
464	20250307	112000	6573495	2905	2905	2905	2905	0
465	20250307	111900	6573495	2905	2905	2905	2905	0
466	20250307	111800	6573495	2905	2905	2905	2905	0
467	20250307	111700	6573495	2905	2905	2905	2905	0
468	20250307	111600	6573495	2905	2905	2905	2905	0
469	20250307	111500	6573495	2905	2905	2905	2905	1
470	20250307	111400	6570590	2895	2895	2895	2895	81
471	20250307	111300	6336095	2905	2905	2905	2905	0
472	20250307	111200	6336095	2905	2905	2905	2905	0
473	20250307	111100	6336095	2905	2905	2905	2905	0
474	20250307	111000	6336095	2905	2905	2905	2905	0
475	20250307	110900	6336095	2905	2905	2905	2905	1
476	20250307	110800	6333190	2890	2890	2890	2890	0
477	20250307	110700	6333190	2890	2890	2890	2890	0
478	20250307	110600	6333190	2890	2900	2900	2890	450
479	20250307	110500	5032505	2905	2905	2905	2905	0
480	20250307	110400	5032505	2905	2905	2905	2905	0
481	20250307	110300	5032505	2905	2905	2905	2905	0
482	20250307	110200	5032505	2905	2905	2905	2905	0
483	20250307	110100	5032505	2905	2905	2905	2905	0
484	20250307	110000	5032505	2905	2905	2905	2905	0
485	20250307	105900	5032505	2905	2905	2905	2905	0
486	20250307	105800	5032505	2905	2905	2905	2905	0
487	20250307	105700	5032505	2905	2905	2905	2905	0
488	20250307	105600	5032505	2905	2905	2905	2905	0
489	20250307	105500	5032505	2905	2905	2905	2905	0
490	20250307	105400	5032505	2905	2905	2905	2905	0
491	20250307	105300	5032505	2905	2905	2905	2905	1
492	20250307	105200	5029600	2900	2900	2900	2900	0
493	20250307	105100	5029600	2900	2900	2900	2900	0
494	20250307	105000	5029600	2900	2900	2900	2900	0
495	20250307	104900	5029600	2900	2900	2900	2900	0
496	20250307	104800	5029600	2900	2900	2900	2900	0
497	20250307	104700	5029600	2900	2900	2900	2900	0
498	20250307	104600	5029600	2900	2900	2900	2900	0
499	20250307	104500	5029600	2900	2900	2900	2900	0
500	20250307	104400	5029600	2900	2900	2900	2900	0
501	20250307	104300	5029600	2900	2900	2900	2900	0
502	20250307	104200	5029600	2900	2900	2900	2900	0
503	20250307	104100	5029600	2900	2900	2900	2900	35
504	20250307	104000	4928100	2900	2900	2900	2900	0
505	20250307	103900	4928100	2900	2900	2900	2900	0
506	20250307	103800	4928100	2900	2900	2900	2900	0
507	20250307	103700	4928100	2900	2900	2900	2900	0
508	20250307	103600	4928100	2900	2900	2900	2900	0
509	20250307	103500	4928100	2900	2900	2900	2900	1100
510	20250307	103400	1738100	2900	2900	2900	2900	0
511	20250307	103300	1738100	2900	2900	2900	2900	0
512	20250307	103200	1738100	2900	2900	2900	2900	0
513	20250307	103100	1738100	2900	2900	2900	2900	0
514	20250307	103000	1738100	2900	2900	2900	2900	0
515	20250307	102900	1738100	2900	2900	2900	2900	0
516	20250307	102800	1738100	2900	2900	2900	2900	0
517	20250307	102700	1738100	2900	2900	2900	2900	0
518	20250307	102600	1738100	2900	2900	2900	2900	0
519	20250307	102500	1738100	2900	2900	2900	2900	0
520	20250307	102400	1738100	2900	2900	2900	2900	0
521	20250307	102300	1738100	2900	2900	2900	2900	0
522	20250307	102200	1738100	2900	2900	2900	2900	0
523	20250307	102100	1738100	2900	2900	2900	2900	34
524	20250307	102000	1639500	2905	2905	2905	2905	0
525	20250307	101900	1639500	2905	2905	2905	2905	0
526	20250307	101800	1639500	2905	2905	2905	2905	0
527	20250307	101700	1639500	2905	2905	2905	2905	0
528	20250307	101600	1639500	2905	2905	2905	2905	1
529	20250307	101500	1636595	2890	2895	2895	2890	300
530	20250307	101400	769090	2895	2905	2905	2895	22
531	20250307	101300	705300	2905	2905	2905	2905	0
532	20250307	101200	705300	2905	2905	2905	2905	32
533	20250307	101100	612340	2910	2910	2910	2910	0
534	20250307	101000	612340	2910	2910	2910	2910	0
535	20250307	100900	612340	2910	2910	2910	2910	1
536	20250307	100800	609430	2910	2910	2910	2910	0
537	20250307	100700	609430	2910	2910	2910	2910	0
538	20250307	100600	609430	2910	2910	2910	2910	0
539	20250307	100500	609430	2910	2910	2910	2910	0
540	20250307	100400	609430	2910	2910	2910	2910	0
541	20250307	100300	609430	2910	2910	2910	2910	0
542	20250307	100200	609430	2910	2910	2910	2910	0
543	20250307	100100	609430	2910	2910	2910	2910	30
544	20250307	100000	522130	2910	2910	2910	2910	0
545	20250307	095900	522130	2910	2905	2910	2905	38
546	20250307	095800	411640	2905	2905	2905	2905	1
547	20250307	095700	408735	2900	2900	2900	2900	0
548	20250307	095600	408735	2900	2900	2900	2900	0
549	20250307	095500	408735	2900	2900	2900	2900	0
550	20250307	095400	408735	2900	2900	2900	2900	0
551	20250307	095300	408735	2900	2900	2900	2900	0
552	20250307	095200	408735	2900	2900	2900	2900	0
553	20250307	095100	408735	2900	2900	2900	2900	0
554	20250307	095000	408735	2900	2900	2900	2900	0
555	20250307	094900	408735	2900	2900	2900	2900	0
556	20250307	094800	408735	2900	2900	2900	2900	0
557	20250307	094700	408735	2900	2900	2900	2900	0
558	20250307	094600	408735	2900	2900	2900	2900	0
559	20250307	094500	408735	2900	2900	2900	2900	0
560	20250307	094400	408735	2900	2900	2900	2900	101
561	20250307	094300	115835	2905	2905	2905	2905	0
562	20250307	094200	115835	2905	2905	2905	2905	1
563	20250307	094100	112930	2915	2915	2915	2915	0
564	20250307	094000	112930	2915	2915	2915	2915	0
565	20250307	093900	112930	2915	2915	2915	2915	0
566	20250307	093800	112930	2915	2915	2915	2915	0
567	20250307	093700	112930	2915	2915	2915	2915	0
568	20250307	093600	112930	2915	2915	2915	2915	0
569	20250307	093500	112930	2915	2915	2915	2915	0
570	20250307	093400	112930	2915	2915	2915	2915	0
571	20250307	093300	112930	2915	2915	2915	2915	0
572	20250307	093200	112930	2915	2915	2915	2915	0
573	20250307	093100	112930	2915	2915	2915	2915	0
574	20250307	093000	112930	2915	2915	2915	2915	0
575	20250307	092900	112930	2915	2915	2915	2915	0
576	20250307	092800	112930	2915	2915	2915	2915	0
577	20250307	092700	112930	2915	2915	2915	2915	0
578	20250307	092600	112930	2915	2915	2915	2915	1
579	20250307	092500	110015	2890	2890	2890	2890	0
580	20250307	092400	110015	2890	2890	2890	2890	0
581	20250307	092300	110015	2890	2890	2890	2890	0
582	20250307	092200	110015	2890	2910	2910	2890	33
583	20250307	092100	14595	2915	2915	2915	2915	0
584	20250307	092000	14595	2915	2915	2915	2915	0
585	20250307	091900	14595	2915	2915	2915	2915	0
586	20250307	091800	14595	2915	2915	2915	2915	0
587	20250307	091700	14595	2915	2915	2915	2915	0
588	20250307	091600	14595	2915	2915	2915	2915	1
589	20250307	091500	11680	2920	2920	2920	2920	0
590	20250307	091400	11680	2920	2920	2920	2920	0
591	20250307	091300	11680	2920	2920	2920	2920	0
592	20250307	091200	11680	2920	2920	2920	2920	0
593	20250307	091100	11680	2920	2920	2920	2920	0
594	20250307	091000	11680	2920	2920	2920	2920	0
595	20250307	090900	11680	2920	2920	2920	2920	0
596	20250307	090800	11680	2920	2920	2920	2920	0
597	20250307	090700	11680	2920	2920	2920	2920	0
598	20250307	090600	11680	2920	2920	2920	2920	0
599	20250307	090500	11680	2920	2920	2920	2920	0
600	20250307	090400	11680	2920	2920	2920	2920	0
601	20250307	090300	11680	2920	2920	2920	2920	0
602	20250307	090200	11680	2920	2920	2920	2920	0
603	20250307	090100	11680	2920	2920	2920	2920	0
604	20250307	090000	11680	2920	2920	2920	2920	4