KissMeData/023810/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	191000	22324700	5860	5860	5860	5860	1261
3	20250307	190900	22324700	5860	5860	5860	5860	0
4	20250307	190800	22324700	5860	5860	5860	5860	0
5	20250307	190700	22324700	5860	5860	5860	5860	0
6	20250307	190600	22324700	5860	5860	5860	5860	0
7	20250307	190500	22324700	5860	5860	5860	5860	0
8	20250307	190400	22324700	5860	5860	5860	5860	0
9	20250307	190300	22324700	5860	5860	5860	5860	0
10	20250307	190200	22324700	5860	5860	5860	5860	0
11	20250307	190100	22324700	5860	5860	5860	5860	0
12	20250307	190000	22324700	5860	5860	5860	5860	0
13	20250307	185900	22324700	5860	5860	5860	5860	0
14	20250307	185800	22324700	5860	5860	5860	5860	0
15	20250307	185700	22324700	5860	5860	5860	5860	0
16	20250307	185600	22324700	5860	5860	5860	5860	0
17	20250307	185500	22324700	5860	5860	5860	5860	0
18	20250307	185400	22324700	5860	5860	5860	5860	0
19	20250307	185300	22324700	5860	5860	5860	5860	0
20	20250307	185200	22324700	5860	5860	5860	5860	0
21	20250307	185100	22324700	5860	5860	5860	5860	0
22	20250307	185000	22324700	5860	5860	5860	5860	0
23	20250307	184900	22324700	5860	5860	5860	5860	0
24	20250307	184800	22324700	5860	5860	5860	5860	0
25	20250307	184700	22324700	5860	5860	5860	5860	0
26	20250307	184600	22324700	5860	5860	5860	5860	0
27	20250307	184500	22324700	5860	5860	5860	5860	0
28	20250307	184400	22324700	5860	5860	5860	5860	0
29	20250307	184300	22324700	5860	5860	5860	5860	0
30	20250307	184200	22324700	5860	5860	5860	5860	0
31	20250307	184100	22324700	5860	5860	5860	5860	0
32	20250307	184000	22324700	5860	5860	5860	5860	1261
33	20250307	183900	22324700	5860	5860	5860	5860	0
34	20250307	183800	22324700	5860	5860	5860	5860	0
35	20250307	183700	22324700	5860	5860	5860	5860	0
36	20250307	183600	22324700	5860	5860	5860	5860	0
37	20250307	183500	22324700	5860	5860	5860	5860	0
38	20250307	183400	22324700	5860	5860	5860	5860	0
39	20250307	183300	22324700	5860	5860	5860	5860	0
40	20250307	183200	22324700	5860	5860	5860	5860	0
41	20250307	183100	22324700	5860	5860	5860	5860	0
42	20250307	183000	22324700	5860	5860	5860	5860	0
43	20250307	182900	22324700	5860	5860	5860	5860	0
44	20250307	182800	22324700	5860	5860	5860	5860	0
45	20250307	182700	22324700	5860	5860	5860	5860	0
46	20250307	182600	22324700	5860	5860	5860	5860	0
47	20250307	182500	22324700	5860	5860	5860	5860	0
48	20250307	182400	22324700	5860	5860	5860	5860	0
49	20250307	182300	22324700	5860	5860	5860	5860	0
50	20250307	182200	22324700	5860	5860	5860	5860	0
51	20250307	182100	22324700	5860	5860	5860	5860	0
52	20250307	182000	22324700	5860	5860	5860	5860	0
53	20250307	181900	22324700	5860	5860	5860	5860	0
54	20250307	181800	22324700	5860	5860	5860	5860	0
55	20250307	181700	22324700	5860	5860	5860	5860	0
56	20250307	181600	22324700	5860	5860	5860	5860	0
57	20250307	181500	22324700	5860	5860	5860	5860	0
58	20250307	181400	22324700	5860	5860	5860	5860	0
59	20250307	181300	22324700	5860	5860	5860	5860	0
60	20250307	181200	22324700	5860	5860	5860	5860	0
61	20250307	181100	22324700	5860	5860	5860	5860	0
62	20250307	181000	22324700	5860	5860	5860	5860	1261
63	20250307	180900	22324700	5860	5860	5860	5860	0
64	20250307	180800	22324700	5860	5860	5860	5860	0
65	20250307	180700	22324700	5860	5860	5860	5860	0
66	20250307	180600	22324700	5860	5860	5860	5860	0
67	20250307	180500	22324700	5860	5860	5860	5860	0
68	20250307	180400	22324700	5860	5860	5860	5860	0
69	20250307	180300	22324700	5860	5860	5860	5860	0
70	20250307	180200	22324700	5860	5860	5860	5860	0
71	20250307	180100	22324700	5860	5860	5860	5860	0
72	20250307	180000	22324700	5860	5860	5860	5860	0
73	20250307	175900	22324700	5860	5860	5860	5860	0
74	20250307	175800	22324700	5860	5860	5860	5860	0
75	20250307	175700	22324700	5860	5860	5860	5860	0
76	20250307	175600	22324700	5860	5860	5860	5860	0
77	20250307	175500	22324700	5860	5860	5860	5860	0
78	20250307	175400	22324700	5860	5860	5860	5860	0
79	20250307	175300	22324700	5860	5860	5860	5860	0
80	20250307	175200	22324700	5860	5860	5860	5860	0
81	20250307	175100	22324700	5860	5860	5860	5860	0
82	20250307	175000	22324700	5860	5860	5860	5860	0
83	20250307	174900	22324700	5860	5860	5860	5860	0
84	20250307	174800	22324700	5860	5860	5860	5860	0
85	20250307	174700	22324700	5860	5860	5860	5860	0
86	20250307	174600	22324700	5860	5860	5860	5860	0
87	20250307	174500	22324700	5860	5860	5860	5860	0
88	20250307	174400	22324700	5860	5860	5860	5860	0
89	20250307	174300	22324700	5860	5860	5860	5860	0
90	20250307	174200	22324700	5860	5860	5860	5860	0
91	20250307	174100	22324700	5860	5860	5860	5860	0
92	20250307	174000	22324700	5860	5860	5860	5860	1261
93	20250307	173900	22324700	5860	5860	5860	5860	0
94	20250307	173800	22324700	5860	5860	5860	5860	0
95	20250307	173700	22324700	5860	5860	5860	5860	0
96	20250307	173600	22324700	5860	5860	5860	5860	0
97	20250307	173500	22324700	5860	5860	5860	5860	0
98	20250307	173400	22324700	5860	5860	5860	5860	0
99	20250307	173300	22324700	5860	5860	5860	5860	0
100	20250307	173200	22324700	5860	5860	5860	5860	0
101	20250307	173100	22324700	5860	5860	5860	5860	0
102	20250307	173000	22324700	5860	5860	5860	5860	0
103	20250307	172900	22324700	5860	5860	5860	5860	0
104	20250307	172800	22324700	5860	5860	5860	5860	0
105	20250307	172700	22324700	5860	5860	5860	5860	0
106	20250307	172600	22324700	5860	5860	5860	5860	0
107	20250307	172500	22324700	5860	5860	5860	5860	0
108	20250307	172400	22324700	5860	5860	5860	5860	0
109	20250307	172300	22324700	5860	5860	5860	5860	0
110	20250307	172200	22324700	5860	5860	5860	5860	0
111	20250307	172100	22324700	5860	5860	5860	5860	0
112	20250307	172000	22324700	5860	5860	5860	5860	0
113	20250307	171900	22324700	5860	5860	5860	5860	0
114	20250307	171800	22324700	5860	5860	5860	5860	0
115	20250307	171700	22324700	5860	5860	5860	5860	0
116	20250307	171600	22324700	5860	5860	5860	5860	0
117	20250307	171500	22324700	5860	5860	5860	5860	0
118	20250307	171400	22324700	5860	5860	5860	5860	0
119	20250307	171300	22324700	5860	5860	5860	5860	0
120	20250307	171200	22324700	5860	5860	5860	5860	0
121	20250307	171100	22324700	5860	5860	5860	5860	0
122	20250307	171000	22324700	5860	5860	5860	5860	1261
123	20250307	170900	22324700	5860	5860	5860	5860	0
124	20250307	170800	22324700	5860	5860	5860	5860	0
125	20250307	170700	22324700	5860	5860	5860	5860	0
126	20250307	170600	22324700	5860	5860	5860	5860	0
127	20250307	170500	22324700	5860	5860	5860	5860	0
128	20250307	170400	22324700	5860	5860	5860	5860	0
129	20250307	170300	22324700	5860	5860	5860	5860	0
130	20250307	170200	22324700	5860	5860	5860	5860	0
131	20250307	170100	22324700	5860	5860	5860	5860	0
132	20250307	170000	22324700	5860	5860	5860	5860	0
133	20250307	165900	22324700	5860	5860	5860	5860	0
134	20250307	165800	22324700	5860	5860	5860	5860	0
135	20250307	165700	22324700	5860	5860	5860	5860	0
136	20250307	165600	22324700	5860	5860	5860	5860	0
137	20250307	165500	22324700	5860	5860	5860	5860	0
138	20250307	165400	22324700	5860	5860	5860	5860	0
139	20250307	165300	22324700	5860	5860	5860	5860	0
140	20250307	165200	22324700	5860	5860	5860	5860	0
141	20250307	165100	22324700	5860	5860	5860	5860	0
142	20250307	165000	22324700	5860	5860	5860	5860	0
143	20250307	164900	22324700	5860	5860	5860	5860	0
144	20250307	164800	22324700	5860	5860	5860	5860	0
145	20250307	164700	22324700	5860	5860	5860	5860	0
146	20250307	164600	22324700	5860	5860	5860	5860	0
147	20250307	164500	22324700	5860	5860	5860	5860	0
148	20250307	164400	22324700	5860	5860	5860	5860	0
149	20250307	164300	22324700	5860	5860	5860	5860	0
150	20250307	164200	22324700	5860	5860	5860	5860	0
151	20250307	164100	22324700	5860	5860	5860	5860	0
152	20250307	164000	22324700	5860	5860	5860	5860	1261
153	20250307	163900	22324700	5860	5860	5860	5860	0
154	20250307	163800	22324700	5860	5860	5860	5860	0
155	20250307	163700	22324700	5860	5860	5860	5860	0
156	20250307	163600	22324700	5860	5860	5860	5860	0
157	20250307	163500	22324700	5860	5860	5860	5860	0
158	20250307	163400	22324700	5860	5860	5860	5860	0
159	20250307	163300	22324700	5860	5860	5860	5860	0
160	20250307	163200	22324700	5860	5860	5860	5860	0
161	20250307	163100	22324700	5860	5860	5860	5860	0
162	20250307	163000	22324700	5860	5860	5860	5860	0
163	20250307	162900	22324700	5860	5860	5860	5860	0
164	20250307	162800	22324700	5860	5860	5860	5860	0
165	20250307	162700	22324700	5860	5860	5860	5860	0
166	20250307	162600	22324700	5860	5860	5860	5860	0
167	20250307	162500	22324700	5860	5860	5860	5860	0
168	20250307	162400	22324700	5860	5860	5860	5860	0
169	20250307	162300	22324700	5860	5860	5860	5860	0
170	20250307	162200	22324700	5860	5860	5860	5860	0
171	20250307	162100	22324700	5860	5860	5860	5860	0
172	20250307	162000	22324700	5860	5860	5860	5860	0
173	20250307	161900	22324700	5860	5860	5860	5860	0
174	20250307	161800	22324700	5860	5860	5860	5860	0
175	20250307	161700	22324700	5860	5860	5860	5860	0
176	20250307	161600	22324700	5860	5860	5860	5860	0
177	20250307	161500	22324700	5860	5860	5860	5860	0
178	20250307	161400	22324700	5860	5860	5860	5860	0
179	20250307	161300	22324700	5860	5860	5860	5860	0
180	20250307	161200	22324700	5860	5860	5860	5860	0
181	20250307	161100	22324700	5860	5860	5860	5860	0
182	20250307	161000	22324700	5860	5860	5860	5860	1261
183	20250307	160900	22324700	5860	5860	5860	5860	0
184	20250307	160800	22324700	5860	5860	5860	5860	0
185	20250307	160700	22324700	5860	5860	5860	5860	0
186	20250307	160600	22324700	5860	5860	5860	5860	0
187	20250307	160500	22324700	5860	5860	5860	5860	0
188	20250307	160400	22324700	5860	5860	5860	5860	0
189	20250307	160300	22324700	5860	5860	5860	5860	0
190	20250307	160200	22324700	5860	5860	5860	5860	0
191	20250307	160100	22324700	5860	5860	5860	5860	0
192	20250307	160000	22324700	5860	5860	5860	5860	0
193	20250307	155900	22324700	5860	5860	5860	5860	0
194	20250307	155800	22324700	5860	5860	5860	5860	0
195	20250307	155700	22324700	5860	5860	5860	5860	0
196	20250307	155600	22324700	5860	5860	5860	5860	0
197	20250307	155500	22324700	5860	5860	5860	5860	0
198	20250307	155400	22324700	5860	5860	5860	5860	0
199	20250307	155300	22324700	5860	5860	5860	5860	0
200	20250307	155200	22324700	5860	5860	5860	5860	0
201	20250307	155100	22324700	5860	5860	5860	5860	0
202	20250307	155000	22324700	5860	5860	5860	5860	0
203	20250307	154900	22324700	5860	5860	5860	5860	0
204	20250307	154800	22324700	5860	5860	5860	5860	0
205	20250307	154700	22324700	5860	5860	5860	5860	0
206	20250307	154600	22324700	5860	5860	5860	5860	0
207	20250307	154500	22324700	5860	5860	5860	5860	0
208	20250307	154400	22324700	5860	5860	5860	5860	0
209	20250307	154300	22324700	5860	5860	5860	5860	0
210	20250307	154200	22324700	5860	5860	5860	5860	0
211	20250307	154100	22324700	5860	5860	5860	5860	0
212	20250307	154000	22324700	5860	5860	5860	5860	1261
213	20250307	153900	22324700	5860	5860	5860	5860	0
214	20250307	153800	22324700	5860	5860	5860	5860	0
215	20250307	153700	22324700	5860	5860	5860	5860	0
216	20250307	153600	22324700	5860	5860	5860	5860	0
217	20250307	153500	22324700	5860	5860	5860	5860	0
218	20250307	153400	22324700	5860	5860	5860	5860	0
219	20250307	153300	22324700	5860	5860	5860	5860	0
220	20250307	153200	22324700	5860	5860	5860	5860	0
221	20250307	153100	22324700	5860	5860	5860	5860	0
222	20250307	153000	22324700	5860	5860	5860	5860	1261
223	20250307	152900	14935240	5820	5820	5820	5820	0
224	20250307	152800	14935240	5820	5820	5820	5820	0
225	20250307	152700	14935240	5820	5820	5820	5820	0
226	20250307	152600	14935240	5820	5820	5820	5820	0
227	20250307	152500	14935240	5820	5820	5820	5820	0
228	20250307	152400	14935240	5820	5820	5820	5820	0
229	20250307	152300	14935240	5820	5820	5820	5820	0
230	20250307	152200	14935240	5820	5820	5820	5820	0
231	20250307	152100	14935240	5820	5820	5820	5820	0
232	20250307	152000	14935240	5820	5820	5820	5820	0
233	20250307	151900	14935240	5820	5820	5820	5820	0
234	20250307	151800	14935240	5820	5820	5820	5820	0
235	20250307	151700	14935240	5820	5820	5820	5820	0
236	20250307	151600	14935240	5820	5820	5820	5820	0
237	20250307	151500	14935240	5820	5820	5820	5820	0
238	20250307	151400	14935240	5820	5820	5820	5820	36
239	20250307	151300	14725720	5820	5820	5830	5820	124
240	20250307	151200	14003540	5830	5830	5830	5830	0
241	20250307	151100	14003540	5830	5830	5830	5830	0
242	20250307	151000	14003540	5830	5830	5830	5830	0
243	20250307	150900	14003540	5830	5830	5830	5830	81
244	20250307	150800	13531310	5830	5830	5830	5830	0
245	20250307	150700	13531310	5830	5860	5860	5830	8
246	20250307	150600	13484550	5860	5860	5860	5860	0
247	20250307	150500	13484550	5860	5860	5860	5860	0
248	20250307	150400	13484550	5860	5860	5860	5860	0
249	20250307	150300	13484550	5860	5860	5860	5860	0
250	20250307	150200	13484550	5860	5860	5860	5860	0
251	20250307	150100	13484550	5860	5860	5860	5860	0
252	20250307	150000	13484550	5860	5860	5860	5860	0
253	20250307	145900	13484550	5860	5860	5860	5860	0
254	20250307	145800	13484550	5860	5860	5860	5860	1
255	20250307	145700	13478690	5820	5820	5820	5820	0
256	20250307	145600	13478690	5820	5820	5820	5820	0
257	20250307	145500	13478690	5820	5860	5860	5820	8
258	20250307	145400	13431970	5860	5860	5860	5860	0
259	20250307	145300	13431970	5860	5860	5860	5860	0
260	20250307	145200	13431970	5860	5860	5860	5860	0
261	20250307	145100	13431970	5860	5860	5860	5860	0
262	20250307	145000	13431970	5860	5860	5860	5860	1
263	20250307	144900	13426110	5820	5820	5820	5820	0
264	20250307	144800	13426110	5820	5820	5820	5810	143
265	20250307	144700	12593880	5850	5850	5850	5850	20
266	20250307	144600	12476880	5870	5870	5870	5870	0
267	20250307	144500	12476880	5870	5870	5870	5870	0
268	20250307	144400	12476880	5870	5870	5870	5870	0
269	20250307	144300	12476880	5870	5870	5870	5870	0
270	20250307	144200	12476880	5870	5870	5870	5870	0
271	20250307	144100	12476880	5870	5870	5870	5870	0
272	20250307	144000	12476880	5870	5870	5870	5870	0
273	20250307	143900	12476880	5870	5870	5870	5870	0
274	20250307	143800	12476880	5870	5870	5870	5870	0
275	20250307	143700	12476880	5870	5870	5870	5870	0
276	20250307	143600	12476880	5870	5870	5870	5870	0
277	20250307	143500	12476880	5870	5870	5870	5870	0
278	20250307	143400	12476880	5870	5870	5870	5870	0
279	20250307	143300	12476880	5870	5870	5870	5870	0
280	20250307	143200	12476880	5870	5870	5870	5870	0
281	20250307	143100	12476880	5870	5870	5870	5870	0
282	20250307	143000	12476880	5870	5870	5870	5870	0
283	20250307	142900	12476880	5870	5870	5870	5870	0
284	20250307	142800	12476880	5870	5870	5870	5870	0
285	20250307	142700	12476880	5870	5870	5870	5870	0
286	20250307	142600	12476880	5870	5870	5870	5870	0
287	20250307	142500	12476880	5870	5870	5870	5870	0
288	20250307	142400	12476880	5870	5870	5870	5870	0
289	20250307	142300	12476880	5870	5870	5870	5870	0
290	20250307	142200	12476880	5870	5870	5870	5870	0
291	20250307	142100	12476880	5870	5870	5870	5870	0
292	20250307	142000	12476880	5870	5870	5870	5870	0
293	20250307	141900	12476880	5870	5870	5870	5870	0
294	20250307	141800	12476880	5870	5870	5870	5870	0
295	20250307	141700	12476880	5870	5870	5870	5870	0
296	20250307	141600	12476880	5870	5870	5870	5870	0
297	20250307	141500	12476880	5870	5870	5870	5870	0
298	20250307	141400	12476880	5870	5870	5870	5870	0
299	20250307	141300	12476880	5870	5870	5870	5870	0
300	20250307	141200	12476880	5870	5870	5870	5870	0
301	20250307	141100	12476880	5870	5870	5870	5870	0
302	20250307	141000	12476880	5870	5870	5870	5870	0
303	20250307	140900	12476880	5870	5870	5870	5870	0
304	20250307	140800	12476880	5870	5870	5870	5870	0
305	20250307	140700	12476880	5870	5870	5870	5870	0
306	20250307	140600	12476880	5870	5870	5870	5870	0
307	20250307	140500	12476880	5870	5870	5870	5870	0
308	20250307	140400	12476880	5870	5870	5870	5870	0
309	20250307	140300	12476880	5870	5870	5870	5870	0
310	20250307	140200	12476880	5870	5870	5870	5870	1
311	20250307	140100	12471010	5820	5820	5820	5820	0
312	20250307	140000	12471010	5820	5840	5840	5820	400
313	20250307	135900	10140970	5830	5830	5830	5830	0
314	20250307	135800	10140970	5830	5830	5830	5830	0
315	20250307	135700	10140970	5830	5830	5830	5830	0
316	20250307	135600	10140970	5830	5830	5830	5830	0
317	20250307	135500	10140970	5830	5830	5830	5830	0
318	20250307	135400	10140970	5830	5830	5830	5830	0
319	20250307	135300	10140970	5830	5830	5830	5830	0
320	20250307	135200	10140970	5830	5830	5830	5830	0
321	20250307	135100	10140970	5830	5830	5830	5830	0
322	20250307	135000	10140970	5830	5830	5830	5830	0
323	20250307	134900	10140970	5830	5830	5830	5830	0
324	20250307	134800	10140970	5830	5830	5830	5830	0
325	20250307	134700	10140970	5830	5830	5830	5830	0
326	20250307	134600	10140970	5830	5880	5880	5830	8
327	20250307	134500	10094130	5870	5870	5870	5870	200
328	20250307	134400	8920130	5820	5870	5870	5820	8
329	20250307	134300	8873360	5820	5820	5820	5820	0
330	20250307	134200	8873360	5820	5820	5820	5820	0
331	20250307	134100	8873360	5820	5820	5820	5820	0
332	20250307	134000	8873360	5820	5820	5820	5820	0
333	20250307	133900	8873360	5820	5820	5820	5820	0
334	20250307	133800	8873360	5820	5820	5820	5820	0
335	20250307	133700	8873360	5820	5820	5820	5820	0
336	20250307	133600	8873360	5820	5820	5820	5820	0
337	20250307	133500	8873360	5820	5820	5820	5820	0
338	20250307	133400	8873360	5820	5820	5820	5820	0
339	20250307	133300	8873360	5820	5820	5820	5820	0
340	20250307	133200	8873360	5820	5870	5870	5820	8
341	20250307	133100	8826600	5870	5870	5870	5870	0
342	20250307	133000	8826600	5870	5870	5870	5870	0
343	20250307	132900	8826600	5870	5870	5870	5870	0
344	20250307	132800	8826600	5870	5870	5870	5870	1
345	20250307	132700	8820730	5870	5870	5870	5870	0
346	20250307	132600	8820730	5870	5870	5870	5870	1
347	20250307	132500	8814860	5820	5830	5830	5820	403
348	20250307	132400	6465400	5830	5830	5830	5830	0
349	20250307	132300	6465400	5830	5840	5840	5830	3
350	20250307	132200	6447900	5870	5870	5870	5870	0
351	20250307	132100	6447900	5870	5870	5870	5870	0
352	20250307	132000	6447900	5870	5870	5870	5870	0
353	20250307	131900	6447900	5870	5870	5870	5870	0
354	20250307	131800	6447900	5870	5870	5870	5870	0
355	20250307	131700	6447900	5870	5870	5870	5870	0
356	20250307	131600	6447900	5870	5870	5870	5870	0
357	20250307	131500	6447900	5870	5870	5870	5870	0
358	20250307	131400	6447900	5870	5870	5870	5870	0
359	20250307	131300	6447900	5870	5870	5870	5870	0
360	20250307	131200	6447900	5870	5870	5870	5870	0
361	20250307	131100	6447900	5870	5870	5870	5870	0
362	20250307	131000	6447900	5870	5870	5870	5870	0
363	20250307	130900	6447900	5870	5870	5870	5870	0
364	20250307	130800	6447900	5870	5870	5870	5870	0
365	20250307	130700	6447900	5870	5870	5870	5870	0
366	20250307	130600	6447900	5870	5870	5870	5870	0
367	20250307	130500	6447900	5870	5870	5870	5870	0
368	20250307	130400	6447900	5870	5870	5870	5870	0
369	20250307	130300	6447900	5870	5870	5870	5870	0
370	20250307	130200	6447900	5870	5870	5870	5870	0
371	20250307	130100	6447900	5870	5870	5870	5870	0
372	20250307	130000	6447900	5870	5870	5870	5870	0
373	20250307	125900	6447900	5870	5870	5870	5870	0
374	20250307	125800	6447900	5870	5870	5870	5870	0
375	20250307	125700	6447900	5870	5870	5870	5870	0
376	20250307	125600	6447900	5870	5870	5870	5870	0
377	20250307	125500	6447900	5870	5870	5870	5870	0
378	20250307	125400	6447900	5870	5870	5870	5870	0
379	20250307	125300	6447900	5870	5870	5870	5870	0
380	20250307	125200	6447900	5870	5870	5870	5870	0
381	20250307	125100	6447900	5870	5870	5870	5870	0
382	20250307	125000	6447900	5870	5870	5870	5870	1
383	20250307	124900	6442030	5820	5820	5820	5820	0
384	20250307	124800	6442030	5820	5820	5820	5820	0
385	20250307	124700	6442030	5820	5820	5820	5820	0
386	20250307	124600	6442030	5820	5820	5820	5820	0
387	20250307	124500	6442030	5820	5820	5820	5820	0
388	20250307	124400	6442030	5820	5820	5820	5820	0
389	20250307	124300	6442030	5820	5820	5820	5820	0
390	20250307	124200	6442030	5820	5820	5820	5820	0
391	20250307	124100	6442030	5820	5820	5820	5820	0
392	20250307	124000	6442030	5820	5820	5820	5820	0
393	20250307	123900	6442030	5820	5820	5820	5820	0
394	20250307	123800	6442030	5820	5820	5820	5820	0
395	20250307	123700	6442030	5820	5820	5820	5820	0
396	20250307	123600	6442030	5820	5820	5820	5820	0
397	20250307	123500	6442030	5820	5820	5820	5820	0
398	20250307	123400	6442030	5820	5820	5820	5820	0
399	20250307	123300	6442030	5820	5820	5820	5820	0
400	20250307	123200	6442030	5820	5870	5870	5820	10
401	20250307	123100	6383480	5820	5820	5820	5820	0
402	20250307	123000	6383480	5820	5820	5820	5820	0
403	20250307	122900	6383480	5820	5820	5820	5820	0
404	20250307	122800	6383480	5820	5820	5820	5820	0
405	20250307	122700	6383480	5820	5820	5820	5820	0
406	20250307	122600	6383480	5820	5820	5820	5820	320
407	20250307	122500	4521080	5820	5820	5820	5820	0
408	20250307	122400	4521080	5820	5870	5870	5820	8
409	20250307	122300	4474290	5870	5870	5870	5870	0
410	20250307	122200	4474290	5870	5870	5870	5870	0
411	20250307	122100	4474290	5870	5870	5870	5870	0
412	20250307	122000	4474290	5870	5870	5870	5870	0
413	20250307	121900	4474290	5870	5870	5870	5870	0
414	20250307	121800	4474290	5870	5870	5870	5870	0
415	20250307	121700	4474290	5870	5870	5870	5870	0
416	20250307	121600	4474290	5870	5870	5870	5870	1
417	20250307	121500	4468420	5840	5840	5840	5840	0
418	20250307	121400	4468420	5840	5840	5840	5840	0
419	20250307	121300	4468420	5840	5840	5840	5840	0
420	20250307	121200	4468420	5840	5840	5840	5840	6
421	20250307	121100	4433380	5850	5850	5850	5850	1
422	20250307	121000	4427530	5830	5830	5830	5830	0
423	20250307	120900	4427530	5830	5830	5830	5830	0
424	20250307	120800	4427530	5830	5830	5830	5830	0
425	20250307	120700	4427530	5830	5830	5830	5830	0
426	20250307	120600	4427530	5830	5830	5830	5830	49
427	20250307	120500	4141860	5880	5880	5880	5880	0
428	20250307	120400	4141860	5880	5880	5880	5880	0
429	20250307	120300	4141860	5880	5880	5880	5880	0
430	20250307	120200	4141860	5880	5880	5880	5880	0
431	20250307	120100	4141860	5880	5880	5880	5880	0
432	20250307	120000	4141860	5880	5880	5880	5880	0
433	20250307	115900	4141860	5880	5880	5880	5880	0
434	20250307	115800	4141860	5880	5880	5880	5880	0
435	20250307	115700	4141860	5880	5880	5880	5880	0
436	20250307	115600	4141860	5880	5880	5880	5880	0
437	20250307	115500	4141860	5880	5880	5880	5880	0
438	20250307	115400	4141860	5880	5880	5880	5880	0
439	20250307	115300	4141860	5880	5880	5880	5880	0
440	20250307	115200	4141860	5880	5880	5880	5880	0
441	20250307	115100	4141860	5880	5880	5880	5880	0
442	20250307	115000	4141860	5880	5880	5880	5880	0
443	20250307	114900	4141860	5880	5880	5880	5880	0
444	20250307	114800	4141860	5880	5880	5880	5880	0
445	20250307	114700	4141860	5880	5880	5880	5880	0
446	20250307	114600	4141860	5880	5880	5880	5880	0
447	20250307	114500	4141860	5880	5880	5880	5880	0
448	20250307	114400	4141860	5880	5880	5880	5880	0
449	20250307	114300	4141860	5880	5880	5880	5880	0
450	20250307	114200	4141860	5880	5880	5880	5880	0
451	20250307	114100	4141860	5880	5880	5880	5880	0
452	20250307	114000	4141860	5880	5880	5880	5880	0
453	20250307	113900	4141860	5880	5880	5880	5880	0
454	20250307	113800	4141860	5880	5880	5880	5880	0
455	20250307	113700	4141860	5880	5880	5880	5880	0
456	20250307	113600	4141860	5880	5880	5880	5880	0
457	20250307	113500	4141860	5880	5880	5880	5880	0
458	20250307	113400	4141860	5880	5880	5880	5880	0
459	20250307	113300	4141860	5880	5880	5880	5880	1
460	20250307	113200	4135980	5800	5800	5800	5800	0
461	20250307	113100	4135980	5800	5800	5800	5800	0
462	20250307	113000	4135980	5800	5860	5860	5800	272
463	20250307	112900	2551000	5880	5880	5880	5880	0
464	20250307	112800	2551000	5880	5880	5880	5880	0
465	20250307	112700	2551000	5880	5880	5880	5880	70
466	20250307	112600	2139400	5880	5880	5880	5880	15
467	20250307	112500	2051200	5880	5880	5880	5880	0
468	20250307	112400	2051200	5880	5880	5880	5880	0
469	20250307	112300	2051200	5880	5880	5880	5880	0
470	20250307	112200	2051200	5880	5880	5880	5880	0
471	20250307	112100	2051200	5880	5880	5880	5880	0
472	20250307	112000	2051200	5880	5880	5880	5880	0
473	20250307	111900	2051200	5880	5880	5880	5880	0
474	20250307	111800	2051200	5880	5880	5880	5880	0
475	20250307	111700	2051200	5880	5880	5880	5880	0
476	20250307	111600	2051200	5880	5880	5880	5880	0
477	20250307	111500	2051200	5880	5880	5880	5880	0
478	20250307	111400	2051200	5880	5880	5880	5880	30
479	20250307	111300	1874800	5880	5880	5880	5880	0
480	20250307	111200	1874800	5880	5880	5880	5880	0
481	20250307	111100	1874800	5880	5880	5880	5880	0
482	20250307	111000	1874800	5880	5880	5880	5880	0
483	20250307	110900	1874800	5880	5880	5880	5880	0
484	20250307	110800	1874800	5880	5880	5880	5880	0
485	20250307	110700	1874800	5880	5880	5880	5880	0
486	20250307	110600	1874800	5880	5880	5880	5880	0
487	20250307	110500	1874800	5880	5880	5880	5880	0
488	20250307	110400	1874800	5880	5880	5880	5880	20
489	20250307	110300	1757200	5880	5880	5880	5880	0
490	20250307	110200	1757200	5880	5880	5880	5880	0
491	20250307	110100	1757200	5880	5880	5880	5880	0
492	20250307	110000	1757200	5880	5880	5880	5880	1
493	20250307	105900	1751320	5880	5880	5880	5880	0
494	20250307	105800	1751320	5880	5880	5880	5880	0
495	20250307	105700	1751320	5880	5880	5880	5880	0
496	20250307	105600	1751320	5880	5880	5880	5880	0
497	20250307	105500	1751320	5880	5880	5880	5880	0
498	20250307	105400	1751320	5880	5880	5880	5880	0
499	20250307	105300	1751320	5880	5880	5880	5880	0
500	20250307	105200	1751320	5880	5880	5880	5880	0
501	20250307	105100	1751320	5880	5880	5880	5880	0
502	20250307	105000	1751320	5880	5880	5880	5880	0
503	20250307	104900	1751320	5880	5880	5880	5880	0
504	20250307	104800	1751320	5880	5880	5880	5880	0
505	20250307	104700	1751320	5880	5880	5880	5880	0
506	20250307	104600	1751320	5880	5880	5880	5880	0
507	20250307	104500	1751320	5880	5880	5880	5880	0
508	20250307	104400	1751320	5880	5880	5880	5880	0
509	20250307	104300	1751320	5880	5880	5880	5880	1
510	20250307	104200	1745440	5880	5880	5880	5880	0
511	20250307	104100	1745440	5880	5880	5880	5880	32
512	20250307	104000	1557280	5880	5880	5880	5880	0
513	20250307	103900	1557280	5880	5880	5880	5880	0
514	20250307	103800	1557280	5880	5880	5880	5880	0
515	20250307	103700	1557280	5880	5880	5880	5880	0
516	20250307	103600	1557280	5880	5880	5880	5880	0
517	20250307	103500	1557280	5880	5880	5880	5880	0
518	20250307	103400	1557280	5880	5880	5880	5880	0
519	20250307	103300	1557280	5880	5880	5880	5880	0
520	20250307	103200	1557280	5880	5880	5880	5880	0
521	20250307	103100	1557280	5880	5880	5880	5880	35
522	20250307	103000	1351480	5880	5880	5880	5880	0
523	20250307	102900	1351480	5880	5880	5880	5880	0
524	20250307	102800	1351480	5880	5880	5880	5880	1
525	20250307	102700	1345600	5880	5880	5880	5880	0
526	20250307	102600	1345600	5880	5880	5880	5880	0
527	20250307	102500	1345600	5880	5880	5880	5880	0
528	20250307	102400	1345600	5880	5880	5880	5880	0
529	20250307	102300	1345600	5880	5880	5880	5880	0
530	20250307	102200	1345600	5880	5880	5880	5880	0
531	20250307	102100	1345600	5880	5880	5880	5880	0
532	20250307	102000	1345600	5880	5880	5880	5880	0
533	20250307	101900	1345600	5880	5860	5880	5860	6
534	20250307	101800	1310340	5860	5860	5860	5860	0
535	20250307	101700	1310340	5860	5860	5860	5860	0
536	20250307	101600	1310340	5860	5860	5860	5860	1
537	20250307	101500	1304480	5860	5860	5860	5860	0
538	20250307	101400	1304480	5860	5860	5860	5860	0
539	20250307	101300	1304480	5860	5860	5860	5860	0
540	20250307	101200	1304480	5860	5860	5860	5860	2
541	20250307	101100	1292760	5880	5880	5880	5880	0
542	20250307	101000	1292760	5880	5880	5880	5880	0
543	20250307	100900	1292760	5880	5880	5880	5880	0
544	20250307	100800	1292760	5880	5880	5880	5880	0
545	20250307	100700	1292760	5880	5880	5880	5880	0
546	20250307	100600	1292760	5880	5880	5880	5880	0
547	20250307	100500	1292760	5880	5880	5880	5880	0
548	20250307	100400	1292760	5880	5880	5880	5880	0
549	20250307	100300	1292760	5880	5880	5880	5880	0
550	20250307	100200	1292760	5880	5880	5880	5880	7
551	20250307	100100	1251600	5880	5880	5880	5880	1
552	20250307	100000	1245720	5830	5830	5830	5830	0
553	20250307	095900	1245720	5830	5830	5830	5830	0
554	20250307	095800	1245720	5830	5830	5830	5830	0
555	20250307	095700	1245720	5830	5830	5830	5830	0
556	20250307	095600	1245720	5830	5830	5830	5830	0
557	20250307	095500	1245720	5830	5830	5830	5830	0
558	20250307	095400	1245720	5830	5830	5830	5830	105
559	20250307	095300	633570	5880	5880	5880	5880	0
560	20250307	095200	633570	5880	5880	5880	5880	0
561	20250307	095100	633570	5880	5880	5880	5880	0
562	20250307	095000	633570	5880	5880	5880	5880	0
563	20250307	094900	633570	5880	5880	5880	5880	0
564	20250307	094800	633570	5880	5880	5880	5880	0
565	20250307	094700	633570	5880	5880	5880	5880	0
566	20250307	094600	633570	5880	5880	5880	5880	0
567	20250307	094500	633570	5880	5880	5880	5880	0
568	20250307	094400	633570	5880	5880	5880	5880	4
569	20250307	094300	610050	5880	5880	5880	5880	2
570	20250307	094200	598290	5870	5870	5870	5870	0
571	20250307	094100	598290	5870	5870	5870	5870	0
572	20250307	094000	598290	5870	5870	5870	5870	0
573	20250307	093900	598290	5870	5870	5870	5870	0
574	20250307	093800	598290	5870	5870	5870	5870	0
575	20250307	093700	598290	5870	5870	5870	5870	0
576	20250307	093600	598290	5870	5870	5870	5870	50
577	20250307	093500	304790	5870	5870	5870	5870	0
578	20250307	093400	304790	5870	5870	5870	5870	0
579	20250307	093300	304790	5870	5870	5870	5870	21
580	20250307	093200	181520	5870	5870	5870	5870	0
581	20250307	093100	181520	5870	5870	5870	5870	0
582	20250307	093000	181520	5870	5870	5870	5870	0
583	20250307	092900	181520	5870	5870	5870	5870	10
584	20250307	092800	122820	5870	5870	5870	5870	0
585	20250307	092700	122820	5870	5870	5870	5870	0
586	20250307	092600	122820	5870	5870	5870	5870	0
587	20250307	092500	122820	5870	5870	5870	5870	0
588	20250307	092400	122820	5870	5870	5870	5870	0
589	20250307	092300	122820	5870	5870	5870	5870	0
590	20250307	092200	122820	5870	5870	5870	5870	0
591	20250307	092100	122820	5870	5870	5870	5870	0
592	20250307	092000	122820	5870	5870	5870	5870	0
593	20250307	091900	122820	5870	5870	5870	5870	0
594	20250307	091800	122820	5870	5870	5870	5870	0
595	20250307	091700	122820	5870	5870	5870	5870	0
596	20250307	091600	122820	5870	5870	5870	5870	0
597	20250307	091500	122820	5870	5870	5870	5870	0
598	20250307	091400	122820	5870	5870	5870	5870	2
599	20250307	091300	111080	5870	5870	5870	5870	7
600	20250307	091200	69990	5870	5870	5870	5870	0
601	20250307	091100	69990	5870	5870	5870	5870	0
602	20250307	091000	69990	5870	5870	5870	5870	0
603	20250307	090900	69990	5870	5870	5870	5870	1
604	20250307	090800	64120	5870	5870	5870	5870	1
605	20250307	090700	58250	5870	5870	5870	5870	0
606	20250307	090600	58250	5870	5870	5870	5870	1
607	20250307	090500	52380	5820	5820	5820	5820	0
608	20250307	090400	52380	5820	5820	5820	5820	0
609	20250307	090300	52380	5820	5820	5820	5820	9
610	20250307	090200	0	5880	5880	5880	5880	0
611	20250307	090100	0	5880	5880	5880	5880	0
612	20250307	090000	0	5880	5880	5880	5880	0