KissMeData/007680/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	185100	7681385	4060	4060	4060	4060	324
3	20250307	185000	7681385	4060	4060	4060	4060	0
4	20250307	184900	7681385	4060	4060	4060	4060	0
5	20250307	184800	7681385	4060	4060	4060	4060	0
6	20250307	184700	7681385	4060	4060	4060	4060	0
7	20250307	184600	7681385	4060	4060	4060	4060	0
8	20250307	184500	7681385	4060	4060	4060	4060	0
9	20250307	184400	7681385	4060	4060	4060	4060	0
10	20250307	184300	7681385	4060	4060	4060	4060	0
11	20250307	184200	7681385	4060	4060	4060	4060	0
12	20250307	184100	7681385	4060	4060	4060	4060	0
13	20250307	184000	7681385	4060	4060	4060	4060	0
14	20250307	183900	7681385	4060	4060	4060	4060	0
15	20250307	183800	7681385	4060	4060	4060	4060	0
16	20250307	183700	7681385	4060	4060	4060	4060	0
17	20250307	183600	7681385	4060	4060	4060	4060	0
18	20250307	183500	7681385	4060	4060	4060	4060	0
19	20250307	183400	7681385	4060	4060	4060	4060	0
20	20250307	183300	7681385	4060	4060	4060	4060	0
21	20250307	183200	7681385	4060	4060	4060	4060	0
22	20250307	183100	7681385	4060	4060	4060	4060	0
23	20250307	183000	7681385	4060	4060	4060	4060	0
24	20250307	182900	7681385	4060	4060	4060	4060	0
25	20250307	182800	7681385	4060	4060	4060	4060	0
26	20250307	182700	7681385	4060	4060	4060	4060	0
27	20250307	182600	7681385	4060	4060	4060	4060	0
28	20250307	182500	7681385	4060	4060	4060	4060	0
29	20250307	182400	7681385	4060	4060	4060	4060	0
30	20250307	182300	7681385	4060	4060	4060	4060	0
31	20250307	182200	7681385	4060	4060	4060	4060	0
32	20250307	182100	7681385	4060	4060	4060	4060	324
33	20250307	182000	7681385	4060	4060	4060	4060	0
34	20250307	181900	7681385	4060	4060	4060	4060	0
35	20250307	181800	7681385	4060	4060	4060	4060	0
36	20250307	181700	7681385	4060	4060	4060	4060	0
37	20250307	181600	7681385	4060	4060	4060	4060	0
38	20250307	181500	7681385	4060	4060	4060	4060	0
39	20250307	181400	7681385	4060	4060	4060	4060	0
40	20250307	181300	7681385	4060	4060	4060	4060	0
41	20250307	181200	7681385	4060	4060	4060	4060	0
42	20250307	181100	7681385	4060	4060	4060	4060	0
43	20250307	181000	7681385	4060	4060	4060	4060	0
44	20250307	180900	7681385	4060	4060	4060	4060	0
45	20250307	180800	7681385	4060	4060	4060	4060	0
46	20250307	180700	7681385	4060	4060	4060	4060	0
47	20250307	180600	7681385	4060	4060	4060	4060	0
48	20250307	180500	7681385	4060	4060	4060	4060	0
49	20250307	180400	7681385	4060	4060	4060	4060	0
50	20250307	180300	7681385	4060	4060	4060	4060	0
51	20250307	180200	7681385	4060	4060	4060	4060	0
52	20250307	180100	7681385	4060	4060	4060	4060	0
53	20250307	180000	7681385	4060	4060	4060	4060	0
54	20250307	175900	7681385	4060	4060	4060	4060	0
55	20250307	175800	7681385	4060	4060	4060	4060	0
56	20250307	175700	7681385	4060	4060	4060	4060	0
57	20250307	175600	7681385	4060	4060	4060	4060	0
58	20250307	175500	7681385	4060	4060	4060	4060	0
59	20250307	175400	7681385	4060	4060	4060	4060	0
60	20250307	175300	7681385	4060	4060	4060	4060	0
61	20250307	175200	7681385	4060	4060	4060	4060	0
62	20250307	175100	7681385	4060	4060	4060	4060	324
63	20250307	175000	7681385	4060	4060	4060	4060	0
64	20250307	174900	7681385	4060	4060	4060	4060	0
65	20250307	174800	7681385	4060	4060	4060	4060	0
66	20250307	174700	7681385	4060	4060	4060	4060	0
67	20250307	174600	7681385	4060	4060	4060	4060	0
68	20250307	174500	7681385	4060	4060	4060	4060	0
69	20250307	174400	7681385	4060	4060	4060	4060	0
70	20250307	174300	7681385	4060	4060	4060	4060	0
71	20250307	174200	7681385	4060	4060	4060	4060	0
72	20250307	174100	7681385	4060	4060	4060	4060	0
73	20250307	174000	7681385	4060	4060	4060	4060	0
74	20250307	173900	7681385	4060	4060	4060	4060	0
75	20250307	173800	7681385	4060	4060	4060	4060	0
76	20250307	173700	7681385	4060	4060	4060	4060	0
77	20250307	173600	7681385	4060	4060	4060	4060	0
78	20250307	173500	7681385	4060	4060	4060	4060	0
79	20250307	173400	7681385	4060	4060	4060	4060	0
80	20250307	173300	7681385	4060	4060	4060	4060	0
81	20250307	173200	7681385	4060	4060	4060	4060	0
82	20250307	173100	7681385	4060	4060	4060	4060	0
83	20250307	173000	7681385	4060	4060	4060	4060	0
84	20250307	172900	7681385	4060	4060	4060	4060	0
85	20250307	172800	7681385	4060	4060	4060	4060	0
86	20250307	172700	7681385	4060	4060	4060	4060	0
87	20250307	172600	7681385	4060	4060	4060	4060	0
88	20250307	172500	7681385	4060	4060	4060	4060	0
89	20250307	172400	7681385	4060	4060	4060	4060	0
90	20250307	172300	7681385	4060	4060	4060	4060	0
91	20250307	172200	7681385	4060	4060	4060	4060	0
92	20250307	172100	7681385	4060	4060	4060	4060	324
93	20250307	172000	7681385	4060	4060	4060	4060	0
94	20250307	171900	7681385	4060	4060	4060	4060	0
95	20250307	171800	7681385	4060	4060	4060	4060	0
96	20250307	171700	7681385	4060	4060	4060	4060	0
97	20250307	171600	7681385	4060	4060	4060	4060	0
98	20250307	171500	7681385	4060	4060	4060	4060	0
99	20250307	171400	7681385	4060	4060	4060	4060	0
100	20250307	171300	7681385	4060	4060	4060	4060	0
101	20250307	171200	7681385	4060	4060	4060	4060	0
102	20250307	171100	7681385	4060	4060	4060	4060	0
103	20250307	171000	7681385	4060	4060	4060	4060	0
104	20250307	170900	7681385	4060	4060	4060	4060	0
105	20250307	170800	7681385	4060	4060	4060	4060	0
106	20250307	170700	7681385	4060	4060	4060	4060	0
107	20250307	170600	7681385	4060	4060	4060	4060	0
108	20250307	170500	7681385	4060	4060	4060	4060	0
109	20250307	170400	7681385	4060	4060	4060	4060	0
110	20250307	170300	7681385	4060	4060	4060	4060	0
111	20250307	170200	7681385	4060	4060	4060	4060	0
112	20250307	170100	7681385	4060	4060	4060	4060	0
113	20250307	170000	7681385	4060	4060	4060	4060	0
114	20250307	165900	7681385	4060	4060	4060	4060	0
115	20250307	165800	7681385	4060	4060	4060	4060	0
116	20250307	165700	7681385	4060	4060	4060	4060	0
117	20250307	165600	7681385	4060	4060	4060	4060	0
118	20250307	165500	7681385	4060	4060	4060	4060	0
119	20250307	165400	7681385	4060	4060	4060	4060	0
120	20250307	165300	7681385	4060	4060	4060	4060	0
121	20250307	165200	7681385	4060	4060	4060	4060	0
122	20250307	165100	7681385	4060	4060	4060	4060	324
123	20250307	165000	7681385	4060	4060	4060	4060	0
124	20250307	164900	7681385	4060	4060	4060	4060	0
125	20250307	164800	7681385	4060	4060	4060	4060	0
126	20250307	164700	7681385	4060	4060	4060	4060	0
127	20250307	164600	7681385	4060	4060	4060	4060	0
128	20250307	164500	7681385	4060	4060	4060	4060	0
129	20250307	164400	7681385	4060	4060	4060	4060	0
130	20250307	164300	7681385	4060	4060	4060	4060	0
131	20250307	164200	7681385	4060	4060	4060	4060	0
132	20250307	164100	7681385	4060	4060	4060	4060	0
133	20250307	164000	7681385	4060	4060	4060	4060	0
134	20250307	163900	7681385	4060	4060	4060	4060	0
135	20250307	163800	7681385	4060	4060	4060	4060	0
136	20250307	163700	7681385	4060	4060	4060	4060	0
137	20250307	163600	7681385	4060	4060	4060	4060	0
138	20250307	163500	7681385	4060	4060	4060	4060	0
139	20250307	163400	7681385	4060	4060	4060	4060	0
140	20250307	163300	7681385	4060	4060	4060	4060	0
141	20250307	163200	7681385	4060	4060	4060	4060	0
142	20250307	163100	7681385	4060	4060	4060	4060	0
143	20250307	163000	7681385	4060	4060	4060	4060	0
144	20250307	162900	7681385	4060	4060	4060	4060	0
145	20250307	162800	7681385	4060	4060	4060	4060	0
146	20250307	162700	7681385	4060	4060	4060	4060	0
147	20250307	162600	7681385	4060	4060	4060	4060	0
148	20250307	162500	7681385	4060	4060	4060	4060	0
149	20250307	162400	7681385	4060	4060	4060	4060	0
150	20250307	162300	7681385	4060	4060	4060	4060	0
151	20250307	162200	7681385	4060	4060	4060	4060	0
152	20250307	162100	7681385	4060	4060	4060	4060	324
153	20250307	162000	7681385	4060	4060	4060	4060	0
154	20250307	161900	7681385	4060	4060	4060	4060	0
155	20250307	161800	7681385	4060	4060	4060	4060	0
156	20250307	161700	7681385	4060	4060	4060	4060	0
157	20250307	161600	7681385	4060	4060	4060	4060	0
158	20250307	161500	7681385	4060	4060	4060	4060	0
159	20250307	161400	7681385	4060	4060	4060	4060	0
160	20250307	161300	7681385	4060	4060	4060	4060	0
161	20250307	161200	7681385	4060	4060	4060	4060	0
162	20250307	161100	7681385	4060	4060	4060	4060	0
163	20250307	161000	7681385	4060	4060	4060	4060	0
164	20250307	160900	7681385	4060	4060	4060	4060	0
165	20250307	160800	7681385	4060	4060	4060	4060	0
166	20250307	160700	7681385	4060	4060	4060	4060	0
167	20250307	160600	7681385	4060	4060	4060	4060	0
168	20250307	160500	7681385	4060	4060	4060	4060	0
169	20250307	160400	7681385	4060	4060	4060	4060	0
170	20250307	160300	7681385	4060	4060	4060	4060	0
171	20250307	160200	7681385	4060	4060	4060	4060	0
172	20250307	160100	7681385	4060	4060	4060	4060	0
173	20250307	160000	7681385	4060	4060	4060	4060	0
174	20250307	155900	7681385	4060	4060	4060	4060	0
175	20250307	155800	7681385	4060	4060	4060	4060	0
176	20250307	155700	7681385	4060	4060	4060	4060	0
177	20250307	155600	7681385	4060	4060	4060	4060	0
178	20250307	155500	7681385	4060	4060	4060	4060	0
179	20250307	155400	7681385	4060	4060	4060	4060	0
180	20250307	155300	7681385	4060	4060	4060	4060	0
181	20250307	155200	7681385	4060	4060	4060	4060	0
182	20250307	155100	7681385	4060	4060	4060	4060	324
183	20250307	155000	7681385	4060	4060	4060	4060	0
184	20250307	154900	7681385	4060	4060	4060	4060	0
185	20250307	154800	7681385	4060	4060	4060	4060	0
186	20250307	154700	7681385	4060	4060	4060	4060	0
187	20250307	154600	7681385	4060	4060	4060	4060	0
188	20250307	154500	7681385	4060	4060	4060	4060	0
189	20250307	154400	7681385	4060	4060	4060	4060	0
190	20250307	154300	7681385	4060	4060	4060	4060	0
191	20250307	154200	7681385	4060	4060	4060	4060	0
192	20250307	154100	7681385	4060	4060	4060	4060	0
193	20250307	154000	7681385	4060	4060	4060	4060	0
194	20250307	153900	7681385	4060	4060	4060	4060	0
195	20250307	153800	7681385	4060	4060	4060	4060	0
196	20250307	153700	7681385	4060	4060	4060	4060	0
197	20250307	153600	7681385	4060	4060	4060	4060	0
198	20250307	153500	7681385	4060	4060	4060	4060	0
199	20250307	153400	7681385	4060	4060	4060	4060	0
200	20250307	153300	7681385	4060	4060	4060	4060	0
201	20250307	153200	7681385	4060	4060	4060	4060	0
202	20250307	153100	7681385	4060	4060	4060	4060	0
203	20250307	153000	7681385	4060	4060	4060	4060	324
204	20250307	152900	6365945	4050	4050	4050	4050	0
205	20250307	152800	6365945	4050	4050	4050	4050	0
206	20250307	152700	6365945	4050	4050	4050	4050	0
207	20250307	152600	6365945	4050	4050	4050	4050	0
208	20250307	152500	6365945	4050	4050	4050	4050	0
209	20250307	152400	6365945	4050	4050	4050	4050	0
210	20250307	152300	6365945	4050	4050	4050	4050	0
211	20250307	152200	6365945	4050	4050	4050	4050	0
212	20250307	152100	6365945	4050	4050	4050	4050	0
213	20250307	152000	6365945	4050	4050	4050	4050	0
214	20250307	151900	6365945	4050	4050	4050	4050	1
215	20250307	151800	6361895	4065	4065	4065	4065	0
216	20250307	151700	6361895	4065	4065	4065	4065	0
217	20250307	151600	6361895	4065	4065	4065	4065	0
218	20250307	151500	6361895	4065	4065	4065	4065	0
219	20250307	151400	6361895	4065	4065	4065	4065	0
220	20250307	151300	6361895	4065	4065	4065	4065	0
221	20250307	151200	6361895	4065	4060	4065	4060	3
222	20250307	151100	6349710	4050	4050	4050	4050	0
223	20250307	151000	6349710	4050	4050	4050	4050	0
224	20250307	150900	6349710	4050	4050	4050	4050	0
225	20250307	150800	6349710	4050	4050	4050	4050	0
226	20250307	150700	6349710	4050	4050	4050	4050	0
227	20250307	150600	6349710	4050	4050	4050	4050	0
228	20250307	150500	6349710	4050	4050	4050	4050	0
229	20250307	150400	6349710	4050	4050	4050	4050	0
230	20250307	150300	6349710	4050	4050	4050	4050	0
231	20250307	150200	6349710	4050	4050	4050	4050	0
232	20250307	150100	6349710	4050	4050	4050	4050	0
233	20250307	150000	6349710	4050	4050	4050	4050	0
234	20250307	145900	6349710	4050	4050	4050	4050	75
235	20250307	145800	6045960	4050	4050	4050	4050	0
236	20250307	145700	6045960	4050	4050	4050	4050	0
237	20250307	145600	6045960	4050	4050	4050	4050	0
238	20250307	145500	6045960	4050	4050	4050	4050	0
239	20250307	145400	6045960	4050	4050	4050	4050	0
240	20250307	145300	6045960	4050	4050	4050	4050	0
241	20250307	145200	6045960	4050	4050	4050	4050	0
242	20250307	145100	6045960	4050	4050	4050	4050	0
243	20250307	145000	6045960	4050	4050	4050	4050	0
244	20250307	144900	6045960	4050	4050	4050	4050	0
245	20250307	144800	6045960	4050	4050	4050	4050	0
246	20250307	144700	6045960	4050	4050	4050	4050	0
247	20250307	144600	6045960	4050	4050	4050	4050	0
248	20250307	144500	6045960	4050	4065	4065	4050	380
249	20250307	144400	4504270	4070	4070	4070	4070	74
250	20250307	144300	4203090	4100	4100	4100	4100	0
251	20250307	144200	4203090	4100	4100	4100	4100	0
252	20250307	144100	4203090	4100	4100	4100	4100	0
253	20250307	144000	4203090	4100	4100	4100	4100	0
254	20250307	143900	4203090	4100	4100	4100	4100	0
255	20250307	143800	4203090	4100	4100	4100	4100	0
256	20250307	143700	4203090	4100	4100	4100	4100	0
257	20250307	143600	4203090	4100	4100	4100	4100	0
258	20250307	143500	4203090	4100	4100	4100	4100	0
259	20250307	143400	4203090	4100	4100	4100	4100	0
260	20250307	143300	4203090	4100	4100	4100	4100	0
261	20250307	143200	4203090	4100	4100	4100	4100	0
262	20250307	143100	4203090	4100	4100	4100	4100	0
263	20250307	143000	4203090	4100	4100	4100	4100	0
264	20250307	142900	4203090	4100	4100	4100	4100	0
265	20250307	142800	4203090	4100	4100	4100	4100	0
266	20250307	142700	4203090	4100	4100	4100	4100	0
267	20250307	142600	4203090	4100	4100	4100	4100	0
268	20250307	142500	4203090	4100	4100	4100	4100	0
269	20250307	142400	4203090	4100	4100	4100	4100	0
270	20250307	142300	4203090	4100	4100	4100	4100	0
271	20250307	142200	4203090	4100	4100	4100	4100	0
272	20250307	142100	4203090	4100	4100	4100	4100	0
273	20250307	142000	4203090	4100	4100	4100	4100	0
274	20250307	141900	4203090	4100	4100	4100	4100	0
275	20250307	141800	4203090	4100	4100	4100	4100	0
276	20250307	141700	4203090	4100	4100	4100	4100	0
277	20250307	141600	4203090	4100	4100	4100	4100	0
278	20250307	141500	4203090	4100	4100	4100	4100	0
279	20250307	141400	4203090	4100	4100	4100	4100	0
280	20250307	141300	4203090	4100	4100	4100	4100	0
281	20250307	141200	4203090	4100	4100	4100	4100	0
282	20250307	141100	4203090	4100	4100	4100	4100	0
283	20250307	141000	4203090	4100	4100	4100	4100	0
284	20250307	140900	4203090	4100	4100	4100	4100	0
285	20250307	140800	4203090	4100	4100	4100	4100	0
286	20250307	140700	4203090	4100	4100	4100	4100	0
287	20250307	140600	4203090	4100	4100	4100	4100	0
288	20250307	140500	4203090	4100	4100	4100	4100	0
289	20250307	140400	4203090	4100	4100	4100	4100	0
290	20250307	140300	4203090	4100	4100	4100	4100	0
291	20250307	140200	4203090	4100	4100	4100	4100	0
292	20250307	140100	4203090	4100	4100	4100	4100	0
293	20250307	140000	4203090	4100	4100	4100	4100	0
294	20250307	135900	4203090	4100	4100	4100	4100	0
295	20250307	135800	4203090	4100	4100	4100	4100	0
296	20250307	135700	4203090	4100	4100	4100	4100	0
297	20250307	135600	4203090	4100	4100	4100	4100	0
298	20250307	135500	4203090	4100	4100	4100	4100	0
299	20250307	135400	4203090	4100	4100	4100	4100	0
300	20250307	135300	4203090	4100	4100	4100	4100	0
301	20250307	135200	4203090	4100	4100	4100	4100	0
302	20250307	135100	4203090	4100	4100	4100	4100	0
303	20250307	135000	4203090	4100	4100	4100	4100	0
304	20250307	134900	4203090	4100	4100	4100	4100	0
305	20250307	134800	4203090	4100	4100	4100	4100	0
306	20250307	134700	4203090	4100	4100	4100	4100	0
307	20250307	134600	4203090	4100	4100	4100	4100	0
308	20250307	134500	4203090	4100	4100	4100	4100	0
309	20250307	134400	4203090	4100	4100	4100	4100	0
310	20250307	134300	4203090	4100	4100	4100	4100	0
311	20250307	134200	4203090	4100	4100	4100	4100	0
312	20250307	134100	4203090	4100	4100	4100	4100	0
313	20250307	134000	4203090	4100	4100	4100	4100	0
314	20250307	133900	4203090	4100	4100	4100	4100	0
315	20250307	133800	4203090	4100	4100	4100	4100	0
316	20250307	133700	4203090	4100	4100	4100	4100	0
317	20250307	133600	4203090	4100	4100	4100	4100	0
318	20250307	133500	4203090	4100	4100	4100	4100	1
319	20250307	133400	4198990	4080	4080	4080	4080	0
320	20250307	133300	4198990	4080	4080	4080	4080	0
321	20250307	133200	4198990	4080	4080	4080	4080	0
322	20250307	133100	4198990	4080	4080	4080	4080	0
323	20250307	133000	4198990	4080	4080	4080	4080	0
324	20250307	132900	4198990	4080	4080	4080	4080	0
325	20250307	132800	4198990	4080	4080	4080	4080	0
326	20250307	132700	4198990	4080	4080	4080	4080	0
327	20250307	132600	4198990	4080	4080	4080	4080	0
328	20250307	132500	4198990	4080	4080	4080	4080	0
329	20250307	132400	4198990	4080	4080	4080	4080	0
330	20250307	132300	4198990	4080	4080	4080	4080	0
331	20250307	132200	4198990	4080	4080	4080	4080	0
332	20250307	132100	4198990	4080	4080	4080	4080	0
333	20250307	132000	4198990	4080	4080	4080	4080	0
334	20250307	131900	4198990	4080	4080	4080	4080	30
335	20250307	131800	4076590	4080	4080	4080	4080	0
336	20250307	131700	4076590	4080	4080	4080	4080	0
337	20250307	131600	4076590	4080	4080	4080	4080	2
338	20250307	131500	4068430	4080	4080	4080	4080	0
339	20250307	131400	4068430	4080	4080	4080	4080	0
340	20250307	131300	4068430	4080	4080	4080	4080	0
341	20250307	131200	4068430	4080	4080	4080	4080	0
342	20250307	131100	4068430	4080	4080	4080	4080	0
343	20250307	131000	4068430	4080	4080	4080	4080	0
344	20250307	130900	4068430	4080	4080	4080	4080	0
345	20250307	130800	4068430	4080	4080	4080	4080	0
346	20250307	130700	4068430	4080	4080	4080	4080	0
347	20250307	130600	4068430	4080	4080	4080	4080	0
348	20250307	130500	4068430	4080	4080	4080	4080	0
349	20250307	130400	4068430	4080	4080	4080	4080	0
350	20250307	130300	4068430	4080	4080	4080	4080	0
351	20250307	130200	4068430	4080	4080	4080	4080	0
352	20250307	130100	4068430	4080	4080	4080	4080	0
353	20250307	130000	4068430	4080	4080	4080	4080	1
354	20250307	125900	4064350	4080	4080	4080	4080	0
355	20250307	125800	4064350	4080	4080	4080	4080	0
356	20250307	125700	4064350	4080	4080	4080	4080	0
357	20250307	125600	4064350	4080	4080	4080	4080	0
358	20250307	125500	4064350	4080	4080	4080	4080	0
359	20250307	125400	4064350	4080	4080	4080	4080	0
360	20250307	125300	4064350	4080	4080	4080	4080	0
361	20250307	125200	4064350	4080	4080	4080	4080	0
362	20250307	125100	4064350	4080	4080	4080	4080	0
363	20250307	125000	4064350	4080	4080	4080	4080	0
364	20250307	124900	4064350	4080	4080	4080	4080	21
365	20250307	124800	3978670	4060	4060	4060	4060	0
366	20250307	124700	3978670	4060	4060	4060	4060	0
367	20250307	124600	3978670	4060	4060	4060	4060	0
368	20250307	124500	3978670	4060	4060	4060	4060	0
369	20250307	124400	3978670	4060	4060	4060	4060	0
370	20250307	124300	3978670	4060	4060	4060	4060	0
371	20250307	124200	3978670	4060	4060	4060	4060	0
372	20250307	124100	3978670	4060	4060	4060	4060	0
373	20250307	124000	3978670	4060	4060	4060	4060	0
374	20250307	123900	3978670	4060	4060	4060	4060	0
375	20250307	123800	3978670	4060	4060	4060	4060	0
376	20250307	123700	3978670	4060	4060	4060	4060	0
377	20250307	123600	3978670	4060	4060	4060	4060	0
378	20250307	123500	3978670	4060	4060	4060	4060	0
379	20250307	123400	3978670	4060	4060	4060	4060	0
380	20250307	123300	3978670	4060	4060	4060	4060	0
381	20250307	123200	3978670	4060	4060	4060	4060	0
382	20250307	123100	3978670	4060	4060	4060	4060	0
383	20250307	123000	3978670	4060	4060	4060	4060	0
384	20250307	122900	3978670	4060	4060	4060	4060	0
385	20250307	122800	3978670	4060	4060	4060	4060	0
386	20250307	122700	3978670	4060	4060	4060	4060	0
387	20250307	122600	3978670	4060	4060	4060	4060	0
388	20250307	122500	3978670	4060	4060	4060	4060	0
389	20250307	122400	3978670	4060	4060	4060	4060	0
390	20250307	122300	3978670	4060	4060	4060	4060	0
391	20250307	122200	3978670	4060	4060	4060	4060	0
392	20250307	122100	3978670	4060	4060	4060	4060	0
393	20250307	122000	3978670	4060	4060	4060	4060	0
394	20250307	121900	3978670	4060	4060	4060	4060	0
395	20250307	121800	3978670	4060	4060	4060	4060	0
396	20250307	121700	3978670	4060	4060	4060	4060	0
397	20250307	121600	3978670	4060	4060	4060	4060	0
398	20250307	121500	3978670	4060	4060	4060	4060	0
399	20250307	121400	3978670	4060	4060	4060	4060	0
400	20250307	121300	3978670	4060	4060	4060	4060	0
401	20250307	121200	3978670	4060	4060	4060	4060	0
402	20250307	121100	3978670	4060	4060	4060	4060	0
403	20250307	121000	3978670	4060	4060	4060	4060	0
404	20250307	120900	3978670	4060	4060	4060	4060	0
405	20250307	120800	3978670	4060	4060	4060	4060	0
406	20250307	120700	3978670	4060	4060	4060	4060	0
407	20250307	120600	3978670	4060	4060	4060	4060	0
408	20250307	120500	3978670	4060	4060	4060	4060	1
409	20250307	120400	3974610	4080	4080	4080	4080	0
410	20250307	120300	3974610	4080	4080	4080	4080	0
411	20250307	120200	3974610	4080	4080	4080	4080	0
412	20250307	120100	3974610	4080	4080	4080	4080	0
413	20250307	120000	3974610	4080	4080	4080	4080	0
414	20250307	115900	3974610	4080	4080	4080	4080	0
415	20250307	115800	3974610	4080	4080	4080	4080	0
416	20250307	115700	3974610	4080	4080	4080	4080	0
417	20250307	115600	3974610	4080	4080	4080	4080	0
418	20250307	115500	3974610	4080	4080	4080	4080	0
419	20250307	115400	3974610	4080	4080	4080	4080	0
420	20250307	115300	3974610	4080	4080	4080	4080	0
421	20250307	115200	3974610	4080	4080	4080	4080	63
422	20250307	115100	3717570	4080	4080	4080	4080	0
423	20250307	115000	3717570	4080	4075	4080	4075	24
424	20250307	114900	3619730	4075	4075	4075	4075	0
425	20250307	114800	3619730	4075	4075	4075	4075	1
426	20250307	114700	3615655	4075	4075	4075	4075	0
427	20250307	114600	3615655	4075	4075	4075	4075	0
428	20250307	114500	3615655	4075	4075	4075	4075	0
429	20250307	114400	3615655	4075	4075	4075	4075	0
430	20250307	114300	3615655	4075	4075	4075	4075	0
431	20250307	114200	3615655	4075	4075	4075	4075	0
432	20250307	114100	3615655	4075	4075	4075	4075	0
433	20250307	114000	3615655	4075	4075	4075	4075	0
434	20250307	113900	3615655	4075	4075	4075	4075	0
435	20250307	113800	3615655	4075	4075	4075	4075	0
436	20250307	113700	3615655	4075	4075	4075	4075	0
437	20250307	113600	3615655	4075	4075	4075	4075	0
438	20250307	113500	3615655	4075	4075	4075	4075	1
439	20250307	113400	3611580	4055	4055	4055	4055	0
440	20250307	113300	3611580	4055	4055	4055	4055	0
441	20250307	113200	3611580	4055	4055	4055	4055	0
442	20250307	113100	3611580	4055	4055	4055	4055	0
443	20250307	113000	3611580	4055	4055	4055	4055	0
444	20250307	112900	3611580	4055	4055	4055	4055	0
445	20250307	112800	3611580	4055	4055	4055	4055	0
446	20250307	112700	3611580	4055	4055	4055	4055	0
447	20250307	112600	3611580	4055	4055	4055	4055	0
448	20250307	112500	3611580	4055	4055	4055	4055	0
449	20250307	112400	3611580	4055	4055	4055	4055	0
450	20250307	112300	3611580	4055	4055	4055	4055	0
451	20250307	112200	3611580	4055	4055	4055	4055	0
452	20250307	112100	3611580	4055	4055	4055	4055	0
453	20250307	112000	3611580	4055	4055	4055	4055	0
454	20250307	111900	3611580	4055	4055	4055	4055	0
455	20250307	111800	3611580	4055	4055	4055	4055	0
456	20250307	111700	3611580	4055	4055	4055	4055	0
457	20250307	111600	3611580	4055	4055	4055	4055	0
458	20250307	111500	3611580	4055	4055	4055	4055	0
459	20250307	111400	3611580	4055	4065	4065	4055	3
460	20250307	111300	3599400	4070	4070	4070	4070	1
461	20250307	111200	3595330	4055	4055	4055	4055	0
462	20250307	111100	3595330	4055	4055	4055	4055	0
463	20250307	111000	3595330	4055	4055	4055	4055	0
464	20250307	110900	3595330	4055	4055	4055	4055	0
465	20250307	110800	3595330	4055	4055	4055	4055	0
466	20250307	110700	3595330	4055	4055	4055	4055	0
467	20250307	110600	3595330	4055	4055	4055	4055	0
468	20250307	110500	3595330	4055	4055	4055	4055	0
469	20250307	110400	3595330	4055	4055	4055	4055	0
470	20250307	110300	3595330	4055	4055	4055	4055	0
471	20250307	110200	3595330	4055	4055	4055	4055	0
472	20250307	110100	3595330	4055	4055	4055	4055	0
473	20250307	110000	3595330	4055	4055	4055	4055	0
474	20250307	105900	3595330	4055	4055	4055	4055	0
475	20250307	105800	3595330	4055	4055	4055	4055	0
476	20250307	105700	3595330	4055	4055	4055	4055	0
477	20250307	105600	3595330	4055	4055	4055	4055	0
478	20250307	105500	3595330	4055	4055	4055	4055	0
479	20250307	105400	3595330	4055	4055	4055	4055	0
480	20250307	105300	3595330	4055	4055	4055	4055	0
481	20250307	105200	3595330	4055	4055	4055	4055	0
482	20250307	105100	3595330	4055	4055	4055	4055	1
483	20250307	105000	3591275	4080	4075	4080	4075	100
484	20250307	104900	3183310	4050	4050	4050	4050	0
485	20250307	104800	3183310	4050	4050	4050	4050	0
486	20250307	104700	3183310	4050	4050	4050	4050	0
487	20250307	104600	3183310	4050	4055	4055	4050	365
488	20250307	104500	1704960	4050	4055	4055	4050	293
489	20250307	104400	517620	4055	4055	4055	4055	0
490	20250307	104300	517620	4055	4055	4055	4055	0
491	20250307	104200	517620	4055	4055	4055	4055	0
492	20250307	104100	517620	4055	4055	4055	4055	1
493	20250307	104000	513565	4055	4055	4055	4055	0
494	20250307	103900	513565	4055	4055	4055	4055	0
495	20250307	103800	513565	4055	4055	4055	4055	0
496	20250307	103700	513565	4055	4055	4055	4055	0
497	20250307	103600	513565	4055	4055	4055	4055	0
498	20250307	103500	513565	4055	4055	4055	4055	0
499	20250307	103400	513565	4055	4055	4055	4055	0
500	20250307	103300	513565	4055	4055	4055	4055	0
501	20250307	103200	513565	4055	4055	4055	4055	0
502	20250307	103100	513565	4055	4055	4055	4055	0
503	20250307	103000	513565	4055	4055	4055	4055	0
504	20250307	102900	513565	4055	4055	4055	4055	0
505	20250307	102800	513565	4055	4055	4055	4055	0
506	20250307	102700	513565	4055	4065	4065	4055	13
507	20250307	102600	460780	4110	4110	4110	4110	0
508	20250307	102500	460780	4110	4110	4110	4110	0
509	20250307	102400	460780	4110	4110	4110	4110	0
510	20250307	102300	460780	4110	4110	4110	4110	0
511	20250307	102200	460780	4110	4110	4110	4110	0
512	20250307	102100	460780	4110	4110	4110	4110	0
513	20250307	102000	460780	4110	4110	4110	4110	0
514	20250307	101900	460780	4110	4110	4110	4110	0
515	20250307	101800	460780	4110	4110	4110	4110	0
516	20250307	101700	460780	4110	4110	4110	4110	0
517	20250307	101600	460780	4110	4110	4110	4110	0
518	20250307	101500	460780	4110	4110	4110	4110	0
519	20250307	101400	460780	4110	4110	4110	4110	0
520	20250307	101300	460780	4110	4110	4110	4110	0
521	20250307	101200	460780	4110	4110	4110	4110	0
522	20250307	101100	460780	4110	4110	4110	4110	0
523	20250307	101000	460780	4110	4110	4110	4110	0
524	20250307	100900	460780	4110	4110	4110	4110	0
525	20250307	100800	460780	4110	4110	4110	4110	0
526	20250307	100700	460780	4110	4110	4110	4110	0
527	20250307	100600	460780	4110	4110	4110	4110	0
528	20250307	100500	460780	4110	4110	4110	4110	0
529	20250307	100400	460780	4110	4110	4110	4110	0
530	20250307	100300	460780	4110	4110	4110	4110	0
531	20250307	100200	460780	4110	4110	4110	4110	0
532	20250307	100100	460780	4110	4110	4110	4110	0
533	20250307	100000	460780	4110	4110	4110	4110	0
534	20250307	095900	460780	4110	4110	4110	4110	0
535	20250307	095800	460780	4110	4110	4110	4110	0
536	20250307	095700	460780	4110	4110	4110	4110	0
537	20250307	095600	460780	4110	4110	4110	4110	0
538	20250307	095500	460780	4110	4110	4110	4110	0
539	20250307	095400	460780	4110	4110	4110	4110	0
540	20250307	095300	460780	4110	4110	4110	4110	0
541	20250307	095200	460780	4110	4110	4110	4110	0
542	20250307	095100	460780	4110	4110	4110	4110	0
543	20250307	095000	460780	4110	4110	4110	4110	0
544	20250307	094900	460780	4110	4110	4110	4110	0
545	20250307	094800	460780	4110	4110	4110	4110	0
546	20250307	094700	460780	4110	4110	4110	4110	0
547	20250307	094600	460780	4110	4110	4110	4110	0
548	20250307	094500	460780	4110	4110	4110	4110	0
549	20250307	094400	460780	4110	4110	4110	4110	0
550	20250307	094300	460780	4110	4110	4110	4110	0
551	20250307	094200	460780	4110	4110	4110	4110	0
552	20250307	094100	460780	4110	4110	4110	4110	0
553	20250307	094000	460780	4110	4110	4110	4110	0
554	20250307	093900	460780	4110	4110	4110	4110	0
555	20250307	093800	460780	4110	4110	4110	4110	0
556	20250307	093700	460780	4110	4110	4110	4110	0
557	20250307	093600	460780	4110	4110	4110	4110	0
558	20250307	093500	460780	4110	4110	4110	4110	0
559	20250307	093400	460780	4110	4110	4110	4110	0
560	20250307	093300	460780	4110	4110	4110	4110	0
561	20250307	093200	460780	4110	4110	4110	4110	0
562	20250307	093100	460780	4110	4110	4110	4110	0
563	20250307	093000	460780	4110	4110	4110	4110	0
564	20250307	092900	460780	4110	4110	4110	4110	0
565	20250307	092800	460780	4110	4110	4110	4110	0
566	20250307	092700	460780	4110	4110	4110	4110	0
567	20250307	092600	460780	4110	4110	4110	4110	0
568	20250307	092500	460780	4110	4110	4110	4110	0
569	20250307	092400	460780	4110	4110	4110	4110	0
570	20250307	092300	460780	4110	4110	4110	4110	0
571	20250307	092200	460780	4110	4110	4110	4110	0
572	20250307	092100	460780	4110	4110	4110	4110	0
573	20250307	092000	460780	4110	4110	4110	4110	0
574	20250307	091900	460780	4110	4110	4110	4110	0
575	20250307	091800	460780	4110	4110	4110	4110	0
576	20250307	091700	460780	4110	4110	4110	4110	0
577	20250307	091600	460780	4110	4110	4110	4110	0
578	20250307	091500	460780	4110	4110	4110	4110	0
579	20250307	091400	460780	4110	4110	4110	4110	0
580	20250307	091300	460780	4110	4110	4110	4110	10
581	20250307	091200	419680	4115	4115	4115	4115	0
582	20250307	091100	419680	4115	4115	4115	4115	0
583	20250307	091000	419680	4115	4115	4115	4115	0
584	20250307	090900	419680	4115	4115	4115	4115	0
585	20250307	090800	419680	4115	4115	4115	4115	0
586	20250307	090700	419680	4115	4115	4115	4115	0
587	20250307	090600	419680	4115	4115	4115	4115	0
588	20250307	090500	419680	4115	4115	4115	4115	0
589	20250307	090400	419680	4115	4115	4115	4115	0
590	20250307	090300	419680	4115	4115	4115	4115	100
591	20250307	090200	8180	4115	4115	4115	4115	0
592	20250307	090100	8180	4115	4065	4115	4065	2
593	20250307	090000	0	4055	4055	4055	4055	0