KissMeData/004910/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	184400	42240680	5830	5830	5830	5830	67
3	20250307	184300	42240680	5830	5830	5830	5830	0
4	20250307	184200	42240680	5830	5830	5830	5830	0
5	20250307	184100	42240680	5830	5830	5830	5830	0
6	20250307	184000	42240680	5830	5830	5830	5830	0
7	20250307	183900	42240680	5830	5830	5830	5830	0
8	20250307	183800	42240680	5830	5830	5830	5830	0
9	20250307	183700	42240680	5830	5830	5830	5830	0
10	20250307	183600	42240680	5830	5830	5830	5830	0
11	20250307	183500	42240680	5830	5830	5830	5830	0
12	20250307	183400	42240680	5830	5830	5830	5830	0
13	20250307	183300	42240680	5830	5830	5830	5830	0
14	20250307	183200	42240680	5830	5830	5830	5830	0
15	20250307	183100	42240680	5830	5830	5830	5830	0
16	20250307	183000	42240680	5830	5830	5830	5830	0
17	20250307	182900	42240680	5830	5830	5830	5830	0
18	20250307	182800	42240680	5830	5830	5830	5830	0
19	20250307	182700	42240680	5830	5830	5830	5830	0
20	20250307	182600	42240680	5830	5830	5830	5830	0
21	20250307	182500	42240680	5830	5830	5830	5830	0
22	20250307	182400	42240680	5830	5830	5830	5830	0
23	20250307	182300	42240680	5830	5830	5830	5830	0
24	20250307	182200	42240680	5830	5830	5830	5830	0
25	20250307	182100	42240680	5830	5830	5830	5830	0
26	20250307	182000	42240680	5830	5830	5830	5830	0
27	20250307	181900	42240680	5830	5830	5830	5830	0
28	20250307	181800	42240680	5830	5830	5830	5830	0
29	20250307	181700	42240680	5830	5830	5830	5830	0
30	20250307	181600	42240680	5830	5830	5830	5830	0
31	20250307	181500	42240680	5830	5830	5830	5830	0
32	20250307	181400	42240680	5830	5830	5830	5830	67
33	20250307	181300	42240680	5830	5830	5830	5830	0
34	20250307	181200	42240680	5830	5830	5830	5830	0
35	20250307	181100	42240680	5830	5830	5830	5830	0
36	20250307	181000	42240680	5830	5830	5830	5830	0
37	20250307	180900	42240680	5830	5830	5830	5830	0
38	20250307	180800	42240680	5830	5830	5830	5830	0
39	20250307	180700	42240680	5830	5830	5830	5830	0
40	20250307	180600	42240680	5830	5830	5830	5830	0
41	20250307	180500	42240680	5830	5830	5830	5830	0
42	20250307	180400	42240680	5830	5830	5830	5830	0
43	20250307	180300	42240680	5830	5830	5830	5830	0
44	20250307	180200	42240680	5830	5830	5830	5830	0
45	20250307	180100	42240680	5830	5830	5830	5830	0
46	20250307	180000	42240680	5830	5830	5830	5830	0
47	20250307	175900	42240680	5830	5830	5830	5830	0
48	20250307	175800	42240680	5830	5830	5830	5830	0
49	20250307	175700	42240680	5830	5830	5830	5830	0
50	20250307	175600	42240680	5830	5830	5830	5830	0
51	20250307	175500	42240680	5830	5830	5830	5830	0
52	20250307	175400	42240680	5830	5830	5830	5830	0
53	20250307	175300	42240680	5830	5830	5830	5830	0
54	20250307	175200	42240680	5830	5830	5830	5830	0
55	20250307	175100	42240680	5830	5830	5830	5830	0
56	20250307	175000	42240680	5830	5830	5830	5830	0
57	20250307	174900	42240680	5830	5830	5830	5830	0
58	20250307	174800	42240680	5830	5830	5830	5830	0
59	20250307	174700	42240680	5830	5830	5830	5830	0
60	20250307	174600	42240680	5830	5830	5830	5830	0
61	20250307	174500	42240680	5830	5830	5830	5830	0
62	20250307	174400	42240680	5830	5830	5830	5830	67
63	20250307	174300	42240680	5830	5830	5830	5830	0
64	20250307	174200	42240680	5830	5830	5830	5830	0
65	20250307	174100	42240680	5830	5830	5830	5830	0
66	20250307	174000	42240680	5830	5830	5830	5830	0
67	20250307	173900	42240680	5830	5830	5830	5830	0
68	20250307	173800	42240680	5830	5830	5830	5830	0
69	20250307	173700	42240680	5830	5830	5830	5830	0
70	20250307	173600	42240680	5830	5830	5830	5830	0
71	20250307	173500	42240680	5830	5830	5830	5830	0
72	20250307	173400	42240680	5830	5830	5830	5830	0
73	20250307	173300	42240680	5830	5830	5830	5830	0
74	20250307	173200	42240680	5830	5830	5830	5830	0
75	20250307	173100	42240680	5830	5830	5830	5830	0
76	20250307	173000	42240680	5830	5830	5830	5830	0
77	20250307	172900	42240680	5830	5830	5830	5830	0
78	20250307	172800	42240680	5830	5830	5830	5830	0
79	20250307	172700	42240680	5830	5830	5830	5830	0
80	20250307	172600	42240680	5830	5830	5830	5830	0
81	20250307	172500	42240680	5830	5830	5830	5830	0
82	20250307	172400	42240680	5830	5830	5830	5830	0
83	20250307	172300	42240680	5830	5830	5830	5830	0
84	20250307	172200	42240680	5830	5830	5830	5830	0
85	20250307	172100	42240680	5830	5830	5830	5830	0
86	20250307	172000	42240680	5830	5830	5830	5830	0
87	20250307	171900	42240680	5830	5830	5830	5830	0
88	20250307	171800	42240680	5830	5830	5830	5830	0
89	20250307	171700	42240680	5830	5830	5830	5830	0
90	20250307	171600	42240680	5830	5830	5830	5830	0
91	20250307	171500	42240680	5830	5830	5830	5830	0
92	20250307	171400	42240680	5830	5830	5830	5830	67
93	20250307	171300	42240680	5830	5830	5830	5830	0
94	20250307	171200	42240680	5830	5830	5830	5830	0
95	20250307	171100	42240680	5830	5830	5830	5830	0
96	20250307	171000	42240680	5830	5830	5830	5830	0
97	20250307	170900	42240680	5830	5830	5830	5830	0
98	20250307	170800	42240680	5830	5830	5830	5830	0
99	20250307	170700	42240680	5830	5830	5830	5830	0
100	20250307	170600	42240680	5830	5830	5830	5830	0
101	20250307	170500	42240680	5830	5830	5830	5830	0
102	20250307	170400	42240680	5830	5830	5830	5830	0
103	20250307	170300	42240680	5830	5830	5830	5830	0
104	20250307	170200	42240680	5830	5830	5830	5830	0
105	20250307	170100	42240680	5830	5830	5830	5830	0
106	20250307	170000	42240680	5830	5830	5830	5830	0
107	20250307	165900	42240680	5830	5830	5830	5830	0
108	20250307	165800	42240680	5830	5830	5830	5830	0
109	20250307	165700	42240680	5830	5830	5830	5830	0
110	20250307	165600	42240680	5830	5830	5830	5830	0
111	20250307	165500	42240680	5830	5830	5830	5830	0
112	20250307	165400	42240680	5830	5830	5830	5830	0
113	20250307	165300	42240680	5830	5830	5830	5830	0
114	20250307	165200	42240680	5830	5830	5830	5830	0
115	20250307	165100	42240680	5830	5830	5830	5830	0
116	20250307	165000	42240680	5830	5830	5830	5830	0
117	20250307	164900	42240680	5830	5830	5830	5830	0
118	20250307	164800	42240680	5830	5830	5830	5830	0
119	20250307	164700	42240680	5830	5830	5830	5830	0
120	20250307	164600	42240680	5830	5830	5830	5830	0
121	20250307	164500	42240680	5830	5830	5830	5830	0
122	20250307	164400	42240680	5830	5830	5830	5830	67
123	20250307	164300	42240680	5830	5830	5830	5830	0
124	20250307	164200	42240680	5830	5830	5830	5830	0
125	20250307	164100	42240680	5830	5830	5830	5830	0
126	20250307	164000	42240680	5830	5830	5830	5830	0
127	20250307	163900	42240680	5830	5830	5830	5830	0
128	20250307	163800	42240680	5830	5830	5830	5830	0
129	20250307	163700	42240680	5830	5830	5830	5830	0
130	20250307	163600	42240680	5830	5830	5830	5830	0
131	20250307	163500	42240680	5830	5830	5830	5830	0
132	20250307	163400	42240680	5830	5830	5830	5830	0
133	20250307	163300	42240680	5830	5830	5830	5830	0
134	20250307	163200	42240680	5830	5830	5830	5830	0
135	20250307	163100	42240680	5830	5830	5830	5830	0
136	20250307	163000	42240680	5830	5830	5830	5830	0
137	20250307	162900	42240680	5830	5830	5830	5830	0
138	20250307	162800	42240680	5830	5830	5830	5830	0
139	20250307	162700	42240680	5830	5830	5830	5830	0
140	20250307	162600	42240680	5830	5830	5830	5830	0
141	20250307	162500	42240680	5830	5830	5830	5830	0
142	20250307	162400	42240680	5830	5830	5830	5830	0
143	20250307	162300	42240680	5830	5830	5830	5830	0
144	20250307	162200	42240680	5830	5830	5830	5830	0
145	20250307	162100	42240680	5830	5830	5830	5830	0
146	20250307	162000	42240680	5830	5830	5830	5830	0
147	20250307	161900	42240680	5830	5830	5830	5830	0
148	20250307	161800	42240680	5830	5830	5830	5830	0
149	20250307	161700	42240680	5830	5830	5830	5830	0
150	20250307	161600	42240680	5830	5830	5830	5830	0
151	20250307	161500	42240680	5830	5830	5830	5830	0
152	20250307	161400	42240680	5830	5830	5830	5830	67
153	20250307	161300	42240680	5830	5830	5830	5830	0
154	20250307	161200	42240680	5830	5830	5830	5830	0
155	20250307	161100	42240680	5830	5830	5830	5830	0
156	20250307	161000	42240680	5830	5830	5830	5830	0
157	20250307	160900	42240680	5830	5830	5830	5830	0
158	20250307	160800	42240680	5830	5830	5830	5830	0
159	20250307	160700	42240680	5830	5830	5830	5830	0
160	20250307	160600	42240680	5830	5830	5830	5830	0
161	20250307	160500	42240680	5830	5830	5830	5830	0
162	20250307	160400	42240680	5830	5830	5830	5830	0
163	20250307	160300	42240680	5830	5830	5830	5830	0
164	20250307	160200	42240680	5830	5830	5830	5830	0
165	20250307	160100	42240680	5830	5830	5830	5830	0
166	20250307	160000	42240680	5830	5830	5830	5830	0
167	20250307	155900	42240680	5830	5830	5830	5830	0
168	20250307	155800	42240680	5830	5830	5830	5830	0
169	20250307	155700	42240680	5830	5830	5830	5830	0
170	20250307	155600	42240680	5830	5830	5830	5830	0
171	20250307	155500	42240680	5830	5830	5830	5830	0
172	20250307	155400	42240680	5830	5830	5830	5830	0
173	20250307	155300	42240680	5830	5830	5830	5830	0
174	20250307	155200	42240680	5830	5830	5830	5830	0
175	20250307	155100	42240680	5830	5830	5830	5830	0
176	20250307	155000	42240680	5830	5830	5830	5830	0
177	20250307	154900	42240680	5830	5830	5830	5830	0
178	20250307	154800	42240680	5830	5830	5830	5830	0
179	20250307	154700	42240680	5830	5830	5830	5830	0
180	20250307	154600	42240680	5830	5830	5830	5830	0
181	20250307	154500	42240680	5830	5830	5830	5830	0
182	20250307	154400	42240680	5830	5830	5830	5830	67
183	20250307	154300	42240680	5830	5830	5830	5830	0
184	20250307	154200	42240680	5830	5830	5830	5830	0
185	20250307	154100	42240680	5830	5830	5830	5830	0
186	20250307	154000	42240680	5830	5830	5830	5830	0
187	20250307	153900	42240680	5830	5830	5830	5830	0
188	20250307	153800	42240680	5830	5830	5830	5830	0
189	20250307	153700	42240680	5830	5830	5830	5830	0
190	20250307	153600	42240680	5830	5830	5830	5830	0
191	20250307	153500	42240680	5830	5830	5830	5830	0
192	20250307	153400	42240680	5830	5830	5830	5830	0
193	20250307	153300	42240680	5830	5830	5830	5830	0
194	20250307	153200	42240680	5830	5830	5830	5830	0
195	20250307	153100	42240680	5830	5830	5830	5830	0
196	20250307	153000	42240680	5830	5830	5830	5830	67
197	20250307	152900	41850070	5830	5830	5830	5830	0
198	20250307	152800	41850070	5830	5830	5830	5830	0
199	20250307	152700	41850070	5830	5830	5830	5830	0
200	20250307	152600	41850070	5830	5830	5830	5830	0
201	20250307	152500	41850070	5830	5830	5830	5830	0
202	20250307	152400	41850070	5830	5830	5830	5830	0
203	20250307	152300	41850070	5830	5830	5830	5830	0
204	20250307	152200	41850070	5830	5830	5830	5830	0
205	20250307	152100	41850070	5830	5830	5830	5830	0
206	20250307	152000	41850070	5830	5830	5830	5830	0
207	20250307	151900	41850070	5830	5840	5850	5830	190
208	20250307	151800	40742340	5840	5840	5840	5840	0
209	20250307	151700	40742340	5840	5850	5850	5840	386
210	20250307	151600	38488050	5850	5850	5850	5850	0
211	20250307	151500	38488050	5850	5850	5850	5850	0
212	20250307	151400	38488050	5850	5850	5850	5850	0
213	20250307	151300	38488050	5850	5850	5850	5850	1
214	20250307	151200	38482200	5840	5840	5840	5840	0
215	20250307	151100	38482200	5840	5840	5840	5840	283
216	20250307	151000	36829480	5850	5850	5850	5850	0
217	20250307	150900	36829480	5850	5850	5850	5850	0
218	20250307	150800	36829480	5850	5850	5850	5850	0
219	20250307	150700	36829480	5850	5850	5850	5850	0
220	20250307	150600	36829480	5850	5850	5850	5850	11
221	20250307	150500	36765130	5840	5840	5840	5840	111
222	20250307	150400	36116890	5840	5840	5840	5840	0
223	20250307	150300	36116890	5840	5840	5840	5840	0
224	20250307	150200	36116890	5840	5840	5840	5840	0
225	20250307	150100	36116890	5840	5840	5840	5840	0
226	20250307	150000	36116890	5840	5840	5840	5840	0
227	20250307	145900	36116890	5840	5840	5840	5840	5
228	20250307	145800	36087690	5850	5850	5850	5850	0
229	20250307	145700	36087690	5850	5850	5850	5850	0
230	20250307	145600	36087690	5850	5850	5850	5850	0
231	20250307	145500	36087690	5850	5840	5850	5840	202
232	20250307	145400	34908000	5850	5850	5850	5850	0
233	20250307	145300	34908000	5850	5850	5850	5850	0
234	20250307	145200	34908000	5850	5850	5850	5850	611
235	20250307	145100	31333650	5870	5870	5870	5870	0
236	20250307	145000	31333650	5870	5870	5870	5870	0
237	20250307	144900	31333650	5870	5870	5870	5870	0
238	20250307	144800	31333650	5870	5870	5870	5870	0
239	20250307	144700	31333650	5870	5870	5870	5870	0
240	20250307	144600	31333650	5870	5870	5870	5870	0
241	20250307	144500	31333650	5870	5870	5870	5870	0
242	20250307	144400	31333650	5870	5870	5870	5870	0
243	20250307	144300	31333650	5870	5870	5870	5870	1
244	20250307	144200	31327780	5850	5850	5850	5850	0
245	20250307	144100	31327780	5850	5850	5850	5850	0
246	20250307	144000	31327780	5850	5850	5850	5850	0
247	20250307	143900	31327780	5850	5850	5850	5850	0
248	20250307	143800	31327780	5850	5850	5850	5850	0
249	20250307	143700	31327780	5850	5850	5850	5850	0
250	20250307	143600	31327780	5850	5850	5850	5850	100
251	20250307	143500	30742780	5870	5870	5870	5870	0
252	20250307	143400	30742780	5870	5870	5870	5870	0
253	20250307	143300	30742780	5870	5870	5870	5870	11
254	20250307	143200	30678210	5860	5860	5860	5860	0
255	20250307	143100	30678210	5860	5860	5860	5860	0
256	20250307	143000	30678210	5860	5860	5860	5860	0
257	20250307	142900	30678210	5860	5860	5860	5860	0
258	20250307	142800	30678210	5860	5860	5860	5860	0
259	20250307	142700	30678210	5860	5860	5860	5860	0
260	20250307	142600	30678210	5860	5860	5860	5860	0
261	20250307	142500	30678210	5860	5860	5860	5860	0
262	20250307	142400	30678210	5860	5860	5860	5860	0
263	20250307	142300	30678210	5860	5860	5860	5860	0
264	20250307	142200	30678210	5860	5860	5860	5860	0
265	20250307	142100	30678210	5860	5860	5860	5860	0
266	20250307	142000	30678210	5860	5860	5860	5860	0
267	20250307	141900	30678210	5860	5860	5860	5860	0
268	20250307	141800	30678210	5860	5860	5860	5860	0
269	20250307	141700	30678210	5860	5860	5860	5860	0
270	20250307	141600	30678210	5860	5860	5860	5860	0
271	20250307	141500	30678210	5860	5860	5860	5860	124
272	20250307	141400	29951570	5860	5860	5860	5860	0
273	20250307	141300	29951570	5860	5860	5860	5860	0
274	20250307	141200	29951570	5860	5860	5860	5860	0
275	20250307	141100	29951570	5860	5860	5860	5860	0
276	20250307	141000	29951570	5860	5860	5860	5860	0
277	20250307	140900	29951570	5860	5860	5860	5860	0
278	20250307	140800	29951570	5860	5870	5870	5860	170
279	20250307	140700	28955070	5880	5880	5880	5880	0
280	20250307	140600	28955070	5880	5880	5880	5880	100
281	20250307	140500	28367070	5880	5880	5880	5880	0
282	20250307	140400	28367070	5880	5880	5880	5880	0
283	20250307	140300	28367070	5880	5880	5880	5880	0
284	20250307	140200	28367070	5880	5880	5880	5880	0
285	20250307	140100	28367070	5880	5880	5880	5880	0
286	20250307	140000	28367070	5880	5880	5880	5880	0
287	20250307	135900	28367070	5880	5880	5880	5880	0
288	20250307	135800	28367070	5880	5880	5880	5880	0
289	20250307	135700	28367070	5880	5880	5880	5880	0
290	20250307	135600	28367070	5880	5880	5880	5880	0
291	20250307	135500	28367070	5880	5880	5880	5880	0
292	20250307	135400	28367070	5880	5880	5880	5880	0
293	20250307	135300	28367070	5880	5880	5880	5880	0
294	20250307	135200	28367070	5880	5880	5880	5880	0
295	20250307	135100	28367070	5880	5880	5880	5880	0
296	20250307	135000	28367070	5880	5880	5880	5880	0
297	20250307	134900	28367070	5880	5880	5880	5880	0
298	20250307	134800	28367070	5880	5880	5880	5880	0
299	20250307	134700	28367070	5880	5880	5880	5880	0
300	20250307	134600	28367070	5880	5880	5880	5880	0
301	20250307	134500	28367070	5880	5880	5880	5880	0
302	20250307	134400	28367070	5880	5880	5880	5880	0
303	20250307	134300	28367070	5880	5880	5880	5880	0
304	20250307	134200	28367070	5880	5880	5880	5880	0
305	20250307	134100	28367070	5880	5880	5880	5880	0
306	20250307	134000	28367070	5880	5880	5880	5880	0
307	20250307	133900	28367070	5880	5880	5880	5880	0
308	20250307	133800	28367070	5880	5880	5880	5880	0
309	20250307	133700	28367070	5880	5880	5880	5880	0
310	20250307	133600	28367070	5880	5880	5880	5880	0
311	20250307	133500	28367070	5880	5880	5880	5880	0
312	20250307	133400	28367070	5880	5880	5880	5880	0
313	20250307	133300	28367070	5880	5870	5880	5870	172
314	20250307	133200	27357350	5870	5870	5870	5870	0
315	20250307	133100	27357350	5870	5870	5870	5870	0
316	20250307	133000	27357350	5870	5870	5870	5870	0
317	20250307	132900	27357350	5870	5870	5870	5870	1
318	20250307	132800	27351480	5870	5870	5870	5870	0
319	20250307	132700	27351480	5870	5870	5870	5870	0
320	20250307	132600	27351480	5870	5870	5870	5870	0
321	20250307	132500	27351480	5870	5870	5870	5870	0
322	20250307	132400	27351480	5870	5870	5870	5870	0
323	20250307	132300	27351480	5870	5870	5870	5870	0
324	20250307	132200	27351480	5870	5870	5870	5870	0
325	20250307	132100	27351480	5870	5870	5870	5870	0
326	20250307	132000	27351480	5870	5870	5870	5870	0
327	20250307	131900	27351480	5870	5870	5870	5870	0
328	20250307	131800	27351480	5870	5870	5870	5870	0
329	20250307	131700	27351480	5870	5870	5870	5870	0
330	20250307	131600	27351480	5870	5870	5870	5870	0
331	20250307	131500	27351480	5870	5870	5870	5870	0
332	20250307	131400	27351480	5870	5870	5870	5870	0
333	20250307	131300	27351480	5870	5860	5870	5860	2
334	20250307	131200	27339750	5860	5860	5860	5860	0
335	20250307	131100	27339750	5860	5860	5860	5860	0
336	20250307	131000	27339750	5860	5860	5860	5860	0
337	20250307	130900	27339750	5860	5860	5860	5860	8
338	20250307	130800	27292870	5870	5870	5870	5870	0
339	20250307	130700	27292870	5870	5870	5870	5870	0
340	20250307	130600	27292870	5870	5870	5870	5870	0
341	20250307	130500	27292870	5870	5870	5870	5870	0
342	20250307	130400	27292870	5870	5870	5870	5870	0
343	20250307	130300	27292870	5870	5870	5870	5870	0
344	20250307	130200	27292870	5870	5870	5870	5870	0
345	20250307	130100	27292870	5870	5870	5870	5870	0
346	20250307	130000	27292870	5870	5870	5870	5870	0
347	20250307	125900	27292870	5870	5870	5870	5870	0
348	20250307	125800	27292870	5870	5870	5870	5870	0
349	20250307	125700	27292870	5870	5870	5870	5870	0
350	20250307	125600	27292870	5870	5870	5870	5870	0
351	20250307	125500	27292870	5870	5870	5870	5870	0
352	20250307	125400	27292870	5870	5870	5870	5870	0
353	20250307	125300	27292870	5870	5870	5870	5870	0
354	20250307	125200	27292870	5870	5870	5870	5870	0
355	20250307	125100	27292870	5870	5870	5870	5870	0
356	20250307	125000	27292870	5870	5870	5870	5870	0
357	20250307	124900	27292870	5870	5870	5870	5870	5
358	20250307	124800	27263520	5860	5860	5860	5860	0
359	20250307	124700	27263520	5860	5860	5860	5860	0
360	20250307	124600	27263520	5860	5860	5860	5860	0
361	20250307	124500	27263520	5860	5860	5860	5860	0
362	20250307	124400	27263520	5860	5860	5860	5860	0
363	20250307	124300	27263520	5860	5860	5860	5860	0
364	20250307	124200	27263520	5860	5860	5860	5860	15
365	20250307	124100	27175620	5870	5870	5870	5870	0
366	20250307	124000	27175620	5870	5870	5870	5870	0
367	20250307	123900	27175620	5870	5870	5870	5870	0
368	20250307	123800	27175620	5870	5870	5870	5870	0
369	20250307	123700	27175620	5870	5870	5870	5870	0
370	20250307	123600	27175620	5870	5870	5870	5870	0
371	20250307	123500	27175620	5870	5870	5870	5870	0
372	20250307	123400	27175620	5870	5870	5870	5870	0
373	20250307	123300	27175620	5870	5870	5870	5870	0
374	20250307	123200	27175620	5870	5870	5870	5870	17
375	20250307	123100	27075830	5860	5860	5860	5860	0
376	20250307	123000	27075830	5860	5860	5860	5860	0
377	20250307	122900	27075830	5860	5860	5860	5860	0
378	20250307	122800	27075830	5860	5860	5860	5860	0
379	20250307	122700	27075830	5860	5860	5860	5860	0
380	20250307	122600	27075830	5860	5860	5860	5860	0
381	20250307	122500	27075830	5860	5860	5860	5860	0
382	20250307	122400	27075830	5860	5860	5860	5860	0
383	20250307	122300	27075830	5860	5860	5860	5860	0
384	20250307	122200	27075830	5860	5860	5860	5860	0
385	20250307	122100	27075830	5860	5860	5860	5860	0
386	20250307	122000	27075830	5860	5860	5860	5860	0
387	20250307	121900	27075830	5860	5860	5860	5860	0
388	20250307	121800	27075830	5860	5860	5860	5860	0
389	20250307	121700	27075830	5860	5860	5860	5860	0
390	20250307	121600	27075830	5860	5860	5860	5860	0
391	20250307	121500	27075830	5860	5860	5860	5860	170
392	20250307	121400	26079630	5860	5860	5860	5860	2
393	20250307	121300	26067910	5850	5850	5850	5850	0
394	20250307	121200	26067910	5850	5850	5850	5850	0
395	20250307	121100	26067910	5850	5850	5850	5850	0
396	20250307	121000	26067910	5850	5850	5850	5850	0
397	20250307	120900	26067910	5850	5850	5850	5850	10
398	20250307	120800	26009410	5850	5850	5850	5850	0
399	20250307	120700	26009410	5850	5850	5850	5850	0
400	20250307	120600	26009410	5850	5850	5850	5850	0
401	20250307	120500	26009410	5850	5850	5850	5850	0
402	20250307	120400	26009410	5850	5850	5850	5850	0
403	20250307	120300	26009410	5850	5850	5850	5850	0
404	20250307	120200	26009410	5850	5850	5850	5850	95
405	20250307	120100	25453660	5860	5860	5860	5860	0
406	20250307	120000	25453660	5860	5860	5860	5860	0
407	20250307	115900	25453660	5860	5860	5860	5860	0
408	20250307	115800	25453660	5860	5860	5860	5860	10
409	20250307	115700	25395060	5860	5860	5860	5860	0
410	20250307	115600	25395060	5860	5860	5860	5860	0
411	20250307	115500	25395060	5860	5860	5860	5860	0
412	20250307	115400	25395060	5860	5860	5860	5860	0
413	20250307	115300	25395060	5860	5860	5860	5860	0
414	20250307	115200	25395060	5860	5860	5860	5860	0
415	20250307	115100	25395060	5860	5860	5860	5860	0
416	20250307	115000	25395060	5860	5860	5860	5860	0
417	20250307	114900	25395060	5860	5860	5860	5860	0
418	20250307	114800	25395060	5860	5860	5860	5860	0
419	20250307	114700	25395060	5860	5860	5860	5860	0
420	20250307	114600	25395060	5860	5860	5860	5860	0
421	20250307	114500	25395060	5860	5860	5860	5860	0
422	20250307	114400	25395060	5860	5860	5860	5860	0
423	20250307	114300	25395060	5860	5860	5860	5860	0
424	20250307	114200	25395060	5860	5860	5860	5860	100
425	20250307	114100	24809060	5850	5850	5850	5850	0
426	20250307	114000	24809060	5850	5850	5850	5850	0
427	20250307	113900	24809060	5850	5850	5850	5850	0
428	20250307	113800	24809060	5850	5850	5850	5850	0
429	20250307	113700	24809060	5850	5850	5850	5850	0
430	20250307	113600	24809060	5850	5850	5850	5850	0
431	20250307	113500	24809060	5850	5850	5850	5850	50
432	20250307	113400	24516560	5850	5850	5850	5850	110
433	20250307	113300	23873060	5860	5860	5860	5860	0
434	20250307	113200	23873060	5860	5860	5860	5860	0
435	20250307	113100	23873060	5860	5860	5860	5860	0
436	20250307	113000	23873060	5860	5860	5860	5860	0
437	20250307	112900	23873060	5860	5860	5860	5860	0
438	20250307	112800	23873060	5860	5860	5860	5860	0
439	20250307	112700	23873060	5860	5860	5860	5860	0
440	20250307	112600	23873060	5860	5860	5860	5860	0
441	20250307	112500	23873060	5860	5860	5860	5860	0
442	20250307	112400	23873060	5860	5860	5860	5860	16
443	20250307	112300	23779300	5860	5860	5860	5860	0
444	20250307	112200	23779300	5860	5860	5860	5860	0
445	20250307	112100	23779300	5860	5860	5860	5860	0
446	20250307	112000	23779300	5860	5860	5860	5860	0
447	20250307	111900	23779300	5860	5860	5860	5860	0
448	20250307	111800	23779300	5860	5860	5860	5860	0
449	20250307	111700	23779300	5860	5860	5860	5860	0
450	20250307	111600	23779300	5860	5860	5860	5860	41
451	20250307	111500	23539040	5860	5860	5860	5860	0
452	20250307	111400	23539040	5860	5860	5860	5860	0
453	20250307	111300	23539040	5860	5860	5860	5860	0
454	20250307	111200	23539040	5860	5860	5860	5860	0
455	20250307	111100	23539040	5860	5860	5860	5860	0
456	20250307	111000	23539040	5860	5860	5860	5860	0
457	20250307	110900	23539040	5860	5860	5860	5860	0
458	20250307	110800	23539040	5860	5860	5860	5860	0
459	20250307	110700	23539040	5860	5860	5860	5860	77
460	20250307	110600	23087820	5860	5860	5860	5860	0
461	20250307	110500	23087820	5860	5860	5860	5860	0
462	20250307	110400	23087820	5860	5860	5860	5860	0
463	20250307	110300	23087820	5860	5860	5860	5860	0
464	20250307	110200	23087820	5860	5860	5860	5860	0
465	20250307	110100	23087820	5860	5860	5860	5860	0
466	20250307	110000	23087820	5860	5860	5860	5860	0
467	20250307	105900	23087820	5860	5860	5860	5860	16
468	20250307	105800	22994060	5860	5860	5860	5860	0
469	20250307	105700	22994060	5860	5860	5860	5860	0
470	20250307	105600	22994060	5860	5860	5860	5860	0
471	20250307	105500	22994060	5860	5860	5860	5860	0
472	20250307	105400	22994060	5860	5860	5860	5860	0
473	20250307	105300	22994060	5860	5860	5860	5860	0
474	20250307	105200	22994060	5860	5860	5860	5860	0
475	20250307	105100	22994060	5860	5860	5860	5860	0
476	20250307	105000	22994060	5860	5860	5860	5860	0
477	20250307	104900	22994060	5860	5860	5860	5860	0
478	20250307	104800	22994060	5860	5860	5860	5860	0
479	20250307	104700	22994060	5860	5860	5860	5860	0
480	20250307	104600	22994060	5860	5860	5860	5860	0
481	20250307	104500	22994060	5860	5860	5860	5860	0
482	20250307	104400	22994060	5860	5860	5860	5860	0
483	20250307	104300	22994060	5860	5860	5860	5860	0
484	20250307	104200	22994060	5860	5860	5860	5860	0
485	20250307	104100	22994060	5860	5860	5860	5860	0
486	20250307	104000	22994060	5860	5860	5860	5860	0
487	20250307	103900	22994060	5860	5860	5860	5860	0
488	20250307	103800	22994060	5860	5860	5860	5860	0
489	20250307	103700	22994060	5860	5860	5860	5860	0
490	20250307	103600	22994060	5860	5860	5860	5860	0
491	20250307	103500	22994060	5860	5860	5860	5860	1
492	20250307	103400	22988200	5840	5840	5840	5840	0
493	20250307	103300	22988200	5840	5840	5840	5840	0
494	20250307	103200	22988200	5840	5840	5840	5840	0
495	20250307	103100	22988200	5840	5840	5840	5840	0
496	20250307	103000	22988200	5840	5840	5840	5840	0
497	20250307	102900	22988200	5840	5840	5840	5840	0
498	20250307	102800	22988200	5840	5840	5840	5840	0
499	20250307	102700	22988200	5840	5840	5840	5840	0
500	20250307	102600	22988200	5840	5860	5860	5840	55
501	20250307	102500	22666980	5860	5860	5860	5860	0
502	20250307	102400	22666980	5860	5860	5860	5860	34
503	20250307	102300	22467740	5860	5860	5860	5860	1
504	20250307	102200	22461880	5850	5850	5850	5850	0
505	20250307	102100	22461880	5850	5850	5850	5850	0
506	20250307	102000	22461880	5850	5850	5860	5850	124
507	20250307	101900	21736340	5840	5840	5840	5840	0
508	20250307	101800	21736340	5840	5840	5840	5840	0
509	20250307	101700	21736340	5840	5840	5840	5840	0
510	20250307	101600	21736340	5840	5840	5840	5840	0
511	20250307	101500	21736340	5840	5840	5840	5840	0
512	20250307	101400	21736340	5840	5840	5840	5840	0
513	20250307	101300	21736340	5840	5840	5840	5840	0
514	20250307	101200	21736340	5840	5840	5840	5840	0
515	20250307	101100	21736340	5840	5840	5840	5840	0
516	20250307	101000	21736340	5840	5840	5840	5840	0
517	20250307	100900	21736340	5840	5840	5840	5840	0
518	20250307	100800	21736340	5840	5840	5840	5840	0
519	20250307	100700	21736340	5840	5840	5840	5840	0
520	20250307	100600	21736340	5840	5840	5840	5840	10
521	20250307	100500	21677940	5840	5860	5860	5840	129
522	20250307	100400	20922570	5890	5890	5890	5890	0
523	20250307	100300	20922570	5890	5890	5890	5890	0
524	20250307	100200	20922570	5890	5890	5890	5890	0
525	20250307	100100	20922570	5890	5890	5890	5890	0
526	20250307	100000	20922570	5890	5890	5890	5890	0
527	20250307	095900	20922570	5890	5890	5890	5890	0
528	20250307	095800	20922570	5890	5890	5890	5890	0
529	20250307	095700	20922570	5890	5890	5890	5890	0
530	20250307	095600	20922570	5890	5890	5890	5890	0
531	20250307	095500	20922570	5890	5890	5890	5890	0
532	20250307	095400	20922570	5890	5890	5890	5890	0
533	20250307	095300	20922570	5890	5890	5890	5890	0
534	20250307	095200	20922570	5890	5890	5890	5890	30
535	20250307	095100	20745870	5890	5890	5890	5890	1
536	20250307	095000	20739980	5880	5880	5880	5880	0
537	20250307	094900	20739980	5880	5880	5880	5880	0
538	20250307	094800	20739980	5880	5880	5880	5880	0
539	20250307	094700	20739980	5880	5880	5880	5880	1
540	20250307	094600	20734100	5880	5880	5880	5880	10
541	20250307	094500	20675300	5880	5880	5880	5880	40
542	20250307	094400	20440100	5860	5860	5860	5860	0
543	20250307	094300	20440100	5860	5860	5860	5860	0
544	20250307	094200	20440100	5860	5860	5860	5860	0
545	20250307	094100	20440100	5860	5860	5860	5860	0
546	20250307	094000	20440100	5860	5860	5860	5860	0
547	20250307	093900	20440100	5860	5860	5860	5860	6
548	20250307	093800	20404940	5860	5860	5860	5860	0
549	20250307	093700	20404940	5860	5860	5860	5860	0
550	20250307	093600	20404940	5860	5860	5860	5860	50
551	20250307	093500	20111940	5860	5860	5860	5860	0
552	20250307	093400	20111940	5860	5860	5860	5860	0
553	20250307	093300	20111940	5860	5860	5860	5860	7
554	20250307	093200	20070920	5860	5840	5860	5820	1319
555	20250307	093100	12378430	5840	5840	5840	5840	0
556	20250307	093000	12378430	5840	5850	5850	5840	1032
557	20250307	092900	6341320	5840	5840	5840	5840	8
558	20250307	092800	6294600	5840	5840	5840	5840	0
559	20250307	092700	6294600	5840	5840	5840	5840	0
560	20250307	092600	6294600	5840	5850	5850	5840	88
561	20250307	092500	5779810	5840	5850	5850	5840	93
562	20250307	092400	5235890	5850	5850	5850	5850	0
563	20250307	092300	5235890	5850	5850	5850	5850	0
564	20250307	092200	5235890	5850	5850	5850	5850	0
565	20250307	092100	5235890	5850	5850	5850	5850	0
566	20250307	092000	5235890	5850	5850	5850	5850	0
567	20250307	091900	5235890	5850	5850	5850	5850	0
568	20250307	091800	5235890	5850	5850	5850	5850	10
569	20250307	091700	5177390	5830	5830	5830	5830	0
570	20250307	091600	5177390	5830	5830	5830	5830	0
571	20250307	091500	5177390	5830	5830	5830	5830	0
572	20250307	091400	5177390	5830	5830	5830	5830	0
573	20250307	091300	5177390	5830	5840	5840	5830	64
574	20250307	091200	4804060	5870	5870	5870	5870	0
575	20250307	091100	4804060	5870	5870	5870	5870	0
576	20250307	091000	4804060	5870	5870	5870	5870	0
577	20250307	090900	4804060	5870	5870	5870	5870	0
578	20250307	090800	4804060	5870	5870	5870	5870	0
579	20250307	090700	4804060	5870	5870	5870	5870	0
580	20250307	090600	4804060	5870	5870	5870	5870	400
581	20250307	090500	2456060	5830	5830	5830	5830	0
582	20250307	090400	2456060	5830	5830	5830	5830	0
583	20250307	090300	2456060	5830	5850	5850	5830	416
584	20250307	090200	23400	5910	5910	5910	5910	1
585	20250307	090100	17490	5830	5830	5830	5830	0
586	20250307	090000	17490	5830	5830	5830	5830	3