KissMeData/000700/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	183200	77639660	5480	5480	5480	5480	10
3	20250306	183100	77639660	5480	5480	5480	5480	0
4	20250306	183000	77639660	5480	5480	5480	5480	0
5	20250306	182900	77639660	5480	5480	5480	5480	0
6	20250306	182800	77639660	5480	5480	5480	5480	0
7	20250306	182700	77639660	5480	5480	5480	5480	0
8	20250306	182600	77639660	5480	5480	5480	5480	0
9	20250306	182500	77639660	5480	5480	5480	5480	0
10	20250306	182400	77639660	5480	5480	5480	5480	0
11	20250306	182300	77639660	5480	5480	5480	5480	0
12	20250306	182200	77639660	5480	5480	5480	5480	0
13	20250306	182100	77639660	5480	5480	5480	5480	0
14	20250306	182000	77639660	5480	5480	5480	5480	0
15	20250306	181900	77639660	5480	5480	5480	5480	0
16	20250306	181800	77639660	5480	5480	5480	5480	0
17	20250306	181700	77639660	5480	5480	5480	5480	0
18	20250306	181600	77639660	5480	5480	5480	5480	0
19	20250306	181500	77639660	5480	5480	5480	5480	0
20	20250306	181400	77639660	5480	5480	5480	5480	0
21	20250306	181300	77639660	5480	5480	5480	5480	0
22	20250306	181200	77639660	5480	5480	5480	5480	0
23	20250306	181100	77639660	5480	5480	5480	5480	0
24	20250306	181000	77639660	5480	5480	5480	5480	0
25	20250306	180900	77639660	5480	5480	5480	5480	0
26	20250306	180800	77639660	5480	5480	5480	5480	0
27	20250306	180700	77639660	5480	5480	5480	5480	0
28	20250306	180600	77639660	5480	5480	5480	5480	0
29	20250306	180500	77639660	5480	5480	5480	5480	0
30	20250306	180400	77639660	5480	5480	5480	5480	0
31	20250306	180300	77639660	5480	5480	5480	5480	0
32	20250306	180200	77639660	5480	5480	5480	5480	10
33	20250306	180100	77639660	5480	5480	5480	5480	0
34	20250306	180000	77639660	5480	5480	5480	5480	0
35	20250306	175900	77639660	5480	5480	5480	5480	0
36	20250306	175800	77639660	5480	5480	5480	5480	0
37	20250306	175700	77639660	5480	5480	5480	5480	0
38	20250306	175600	77639660	5480	5480	5480	5480	0
39	20250306	175500	77639660	5480	5480	5480	5480	0
40	20250306	175400	77639660	5480	5480	5480	5480	0
41	20250306	175300	77639660	5480	5480	5480	5480	0
42	20250306	175200	77639660	5480	5480	5480	5480	0
43	20250306	175100	77639660	5480	5480	5480	5480	0
44	20250306	175000	77639660	5480	5480	5480	5480	0
45	20250306	174900	77639660	5480	5480	5480	5480	0
46	20250306	174800	77639660	5480	5480	5480	5480	0
47	20250306	174700	77639660	5480	5480	5480	5480	0
48	20250306	174600	77639660	5480	5480	5480	5480	0
49	20250306	174500	77639660	5480	5480	5480	5480	0
50	20250306	174400	77639660	5480	5480	5480	5480	0
51	20250306	174300	77639660	5480	5480	5480	5480	0
52	20250306	174200	77639660	5480	5480	5480	5480	0
53	20250306	174100	77639660	5480	5480	5480	5480	0
54	20250306	174000	77639660	5480	5480	5480	5480	0
55	20250306	173900	77639660	5480	5480	5480	5480	0
56	20250306	173800	77639660	5480	5480	5480	5480	0
57	20250306	173700	77639660	5480	5480	5480	5480	0
58	20250306	173600	77639660	5480	5480	5480	5480	0
59	20250306	173500	77639660	5480	5480	5480	5480	0
60	20250306	173400	77639660	5480	5480	5480	5480	0
61	20250306	173300	77639660	5480	5480	5480	5480	0
62	20250306	173200	77639660	5480	5480	5480	5480	10
63	20250306	173100	77639660	5480	5480	5480	5480	0
64	20250306	173000	77639660	5480	5480	5480	5480	0
65	20250306	172900	77639660	5480	5480	5480	5480	0
66	20250306	172800	77639660	5480	5480	5480	5480	0
67	20250306	172700	77639660	5480	5480	5480	5480	0
68	20250306	172600	77639660	5480	5480	5480	5480	0
69	20250306	172500	77639660	5480	5480	5480	5480	0
70	20250306	172400	77639660	5480	5480	5480	5480	0
71	20250306	172300	77639660	5480	5480	5480	5480	0
72	20250306	172200	77639660	5480	5480	5480	5480	0
73	20250306	172100	77639660	5480	5480	5480	5480	0
74	20250306	172000	77639660	5480	5480	5480	5480	0
75	20250306	171900	77639660	5480	5480	5480	5480	0
76	20250306	171800	77639660	5480	5480	5480	5480	0
77	20250306	171700	77639660	5480	5480	5480	5480	0
78	20250306	171600	77639660	5480	5480	5480	5480	0
79	20250306	171500	77639660	5480	5480	5480	5480	0
80	20250306	171400	77639660	5480	5480	5480	5480	0
81	20250306	171300	77639660	5480	5480	5480	5480	0
82	20250306	171200	77639660	5480	5480	5480	5480	0
83	20250306	171100	77639660	5480	5480	5480	5480	0
84	20250306	171000	77639660	5480	5480	5480	5480	0
85	20250306	170900	77639660	5480	5480	5480	5480	0
86	20250306	170800	77639660	5480	5480	5480	5480	0
87	20250306	170700	77639660	5480	5480	5480	5480	0
88	20250306	170600	77639660	5480	5480	5480	5480	0
89	20250306	170500	77639660	5480	5480	5480	5480	0
90	20250306	170400	77639660	5480	5480	5480	5480	0
91	20250306	170300	77639660	5480	5480	5480	5480	0
92	20250306	170200	77639660	5480	5480	5480	5480	10
93	20250306	170100	77639660	5480	5480	5480	5480	0
94	20250306	170000	77639660	5480	5480	5480	5480	0
95	20250306	165900	77639660	5480	5480	5480	5480	0
96	20250306	165800	77639660	5480	5480	5480	5480	0
97	20250306	165700	77639660	5480	5480	5480	5480	0
98	20250306	165600	77639660	5480	5480	5480	5480	0
99	20250306	165500	77639660	5480	5480	5480	5480	0
100	20250306	165400	77639660	5480	5480	5480	5480	0
101	20250306	165300	77639660	5480	5480	5480	5480	0
102	20250306	165200	77639660	5480	5480	5480	5480	0
103	20250306	165100	77639660	5480	5480	5480	5480	0
104	20250306	165000	77639660	5480	5480	5480	5480	0
105	20250306	164900	77639660	5480	5480	5480	5480	0
106	20250306	164800	77639660	5480	5480	5480	5480	0
107	20250306	164700	77639660	5480	5480	5480	5480	0
108	20250306	164600	77639660	5480	5480	5480	5480	0
109	20250306	164500	77639660	5480	5480	5480	5480	0
110	20250306	164400	77639660	5480	5480	5480	5480	0
111	20250306	164300	77639660	5480	5480	5480	5480	0
112	20250306	164200	77639660	5480	5480	5480	5480	0
113	20250306	164100	77639660	5480	5480	5480	5480	0
114	20250306	164000	77639660	5480	5480	5480	5480	0
115	20250306	163900	77639660	5480	5480	5480	5480	0
116	20250306	163800	77639660	5480	5480	5480	5480	0
117	20250306	163700	77639660	5480	5480	5480	5480	0
118	20250306	163600	77639660	5480	5480	5480	5480	0
119	20250306	163500	77639660	5480	5480	5480	5480	0
120	20250306	163400	77639660	5480	5480	5480	5480	0
121	20250306	163300	77639660	5480	5480	5480	5480	0
122	20250306	163200	77639660	5480	5480	5480	5480	10
123	20250306	163100	77639660	5480	5480	5480	5480	0
124	20250306	163000	77639660	5480	5480	5480	5480	0
125	20250306	162900	77639660	5480	5480	5480	5480	0
126	20250306	162800	77639660	5480	5480	5480	5480	0
127	20250306	162700	77639660	5480	5480	5480	5480	0
128	20250306	162600	77639660	5480	5480	5480	5480	0
129	20250306	162500	77639660	5480	5480	5480	5480	0
130	20250306	162400	77639660	5480	5480	5480	5480	0
131	20250306	162300	77639660	5480	5480	5480	5480	0
132	20250306	162200	77639660	5480	5480	5480	5480	0
133	20250306	162100	77639660	5480	5480	5480	5480	0
134	20250306	162000	77639660	5480	5480	5480	5480	0
135	20250306	161900	77639660	5480	5480	5480	5480	0
136	20250306	161800	77639660	5480	5480	5480	5480	0
137	20250306	161700	77639660	5480	5480	5480	5480	0
138	20250306	161600	77639660	5480	5480	5480	5480	0
139	20250306	161500	77639660	5480	5480	5480	5480	0
140	20250306	161400	77639660	5480	5480	5480	5480	0
141	20250306	161300	77639660	5480	5480	5480	5480	0
142	20250306	161200	77639660	5480	5480	5480	5480	0
143	20250306	161100	77639660	5480	5480	5480	5480	0
144	20250306	161000	77639660	5480	5480	5480	5480	0
145	20250306	160900	77639660	5480	5480	5480	5480	0
146	20250306	160800	77639660	5480	5480	5480	5480	0
147	20250306	160700	77639660	5480	5480	5480	5480	0
148	20250306	160600	77639660	5480	5480	5480	5480	0
149	20250306	160500	77639660	5480	5480	5480	5480	0
150	20250306	160400	77639660	5480	5480	5480	5480	0
151	20250306	160300	77639660	5480	5480	5480	5480	0
152	20250306	160200	77639660	5480	5480	5480	5480	10
153	20250306	160100	77639660	5480	5480	5480	5480	0
154	20250306	160000	77639660	5480	5480	5480	5480	0
155	20250306	155900	77639660	5480	5480	5480	5480	0
156	20250306	155800	77639660	5480	5480	5480	5480	0
157	20250306	155700	77639660	5480	5480	5480	5480	0
158	20250306	155600	77639660	5480	5480	5480	5480	0
159	20250306	155500	77639660	5480	5480	5480	5480	0
160	20250306	155400	77639660	5480	5480	5480	5480	0
161	20250306	155300	77639660	5480	5480	5480	5480	0
162	20250306	155200	77639660	5480	5480	5480	5480	0
163	20250306	155100	77639660	5480	5480	5480	5480	0
164	20250306	155000	77639660	5480	5480	5480	5480	0
165	20250306	154900	77639660	5480	5480	5480	5480	0
166	20250306	154800	77639660	5480	5480	5480	5480	0
167	20250306	154700	77639660	5480	5480	5480	5480	0
168	20250306	154600	77639660	5480	5480	5480	5480	0
169	20250306	154500	77639660	5480	5480	5480	5480	0
170	20250306	154400	77639660	5480	5480	5480	5480	0
171	20250306	154300	77639660	5480	5480	5480	5480	0
172	20250306	154200	77639660	5480	5480	5480	5480	0
173	20250306	154100	77639660	5480	5480	5480	5480	0
174	20250306	154000	77639660	5480	5480	5480	5480	0
175	20250306	153900	77639660	5480	5480	5480	5480	0
176	20250306	153800	77639660	5480	5480	5480	5480	0
177	20250306	153700	77639660	5480	5480	5480	5480	0
178	20250306	153600	77639660	5480	5480	5480	5480	0
179	20250306	153500	77639660	5480	5480	5480	5480	0
180	20250306	153400	77639660	5480	5480	5480	5480	0
181	20250306	153300	77639660	5480	5480	5480	5480	0
182	20250306	153200	77639660	5480	5480	5480	5480	10
183	20250306	153100	77639660	5480	5480	5480	5480	0
184	20250306	153000	77639660	5480	5480	5480	5480	10
185	20250306	152900	77584860	5480	5480	5480	5480	0
186	20250306	152800	77584860	5480	5480	5480	5480	0
187	20250306	152700	77584860	5480	5480	5480	5480	0
188	20250306	152600	77584860	5480	5480	5480	5480	0
189	20250306	152500	77584860	5480	5480	5480	5480	0
190	20250306	152400	77584860	5480	5480	5480	5480	0
191	20250306	152300	77584860	5480	5480	5480	5480	0
192	20250306	152200	77584860	5480	5480	5480	5480	0
193	20250306	152100	77584860	5480	5480	5480	5480	0
194	20250306	152000	77584860	5480	5480	5480	5480	0
195	20250306	151900	77584860	5480	5480	5480	5480	0
196	20250306	151800	77584860	5480	5480	5480	5480	0
197	20250306	151700	77584860	5480	5480	5480	5480	0
198	20250306	151600	77584860	5480	5480	5480	5480	0
199	20250306	151500	77584860	5480	5480	5480	5480	7
200	20250306	151400	77546500	5480	5480	5480	5480	6
201	20250306	151300	77513620	5480	5465	5480	5465	303
202	20250306	151200	75857355	5465	5465	5465	5465	0
203	20250306	151100	75857355	5465	5465	5465	5465	0
204	20250306	151000	75857355	5465	5465	5465	5465	4
205	20250306	150900	75835495	5465	5465	5465	5465	0
206	20250306	150800	75835495	5465	5465	5465	5465	0
207	20250306	150700	75835495	5465	5465	5465	5465	0
208	20250306	150600	75835495	5465	5465	5465	5465	0
209	20250306	150500	75835495	5465	5465	5465	5465	6
210	20250306	150400	75802705	5460	5460	5460	5460	196
211	20250306	150300	74732545	5465	5465	5465	5465	0
212	20250306	150200	74732545	5465	5465	5465	5465	0
213	20250306	150100	74732545	5465	5465	5465	5465	6
214	20250306	150000	74699755	5465	5465	5465	5465	101
215	20250306	145900	74147790	5465	5465	5465	5465	9
216	20250306	145800	74098605	5465	5465	5465	5465	17
217	20250306	145700	74005700	5465	5465	5465	5465	0
218	20250306	145600	74005700	5465	5465	5465	5465	0
219	20250306	145500	74005700	5465	5465	5465	5465	0
220	20250306	145400	74005700	5465	5465	5465	5465	0
221	20250306	145300	74005700	5465	5465	5465	5465	5
222	20250306	145200	73978375	5465	5465	5465	5465	100
223	20250306	145100	73431875	5465	5465	5465	5465	0
224	20250306	145000	73431875	5465	5465	5465	5465	0
225	20250306	144900	73431875	5465	5465	5465	5465	0
226	20250306	144800	73431875	5465	5465	5465	5465	1
227	20250306	144700	73426410	5465	5465	5465	5465	2
228	20250306	144600	73415480	5465	5465	5465	5465	0
229	20250306	144500	73415480	5465	5465	5465	5465	0
230	20250306	144400	73415480	5465	5465	5465	5465	0
231	20250306	144300	73415480	5465	5465	5465	5465	14
232	20250306	144200	73338970	5470	5470	5470	5470	0
233	20250306	144100	73338970	5470	5470	5470	5470	0
234	20250306	144000	73338970	5470	5470	5470	5470	0
235	20250306	143900	73338970	5470	5470	5470	5470	25
236	20250306	143800	73202220	5480	5480	5480	5480	0
237	20250306	143700	73202220	5480	5480	5480	5480	0
238	20250306	143600	73202220	5480	5480	5480	5480	0
239	20250306	143500	73202220	5480	5480	5480	5480	0
240	20250306	143400	73202220	5480	5480	5480	5480	0
241	20250306	143300	73202220	5480	5480	5480	5480	0
242	20250306	143200	73202220	5480	5480	5480	5480	0
243	20250306	143100	73202220	5480	5480	5480	5480	37
244	20250306	143000	72999460	5480	5480	5480	5480	1
245	20250306	142900	72993980	5490	5490	5490	5490	1
246	20250306	142800	72988490	5480	5480	5480	5480	767
247	20250306	142700	68785330	5480	5480	5480	5480	0
248	20250306	142600	68785330	5480	5480	5480	5480	0
249	20250306	142500	68785330	5480	5480	5480	5480	0
250	20250306	142400	68785330	5480	5480	5480	5480	0
251	20250306	142300	68785330	5480	5480	5480	5480	0
252	20250306	142200	68785330	5480	5480	5480	5480	0
253	20250306	142100	68785330	5480	5480	5480	5480	0
254	20250306	142000	68785330	5480	5480	5480	5480	0
255	20250306	141900	68785330	5480	5480	5480	5480	0
256	20250306	141800	68785330	5480	5480	5480	5480	0
257	20250306	141700	68785330	5480	5480	5480	5480	20
258	20250306	141600	68675730	5480	5480	5480	5480	0
259	20250306	141500	68675730	5480	5480	5480	5480	0
260	20250306	141400	68675730	5480	5480	5480	5480	0
261	20250306	141300	68675730	5480	5480	5480	5480	0
262	20250306	141200	68675730	5480	5480	5480	5480	1
263	20250306	141100	68670250	5470	5465	5470	5465	1735
264	20250306	141000	59181390	5465	5465	5465	5465	0
265	20250306	140900	59181390	5465	5465	5465	5465	0
266	20250306	140800	59181390	5465	5465	5465	5465	0
267	20250306	140700	59181390	5465	5465	5465	5465	5
268	20250306	140600	59154065	5465	5465	5465	5465	1
269	20250306	140500	59148600	5460	5460	5460	5460	0
270	20250306	140400	59148600	5460	5460	5460	5460	0
271	20250306	140300	59148600	5460	5460	5460	5460	100
272	20250306	140200	58602600	5465	5465	5465	5465	0
273	20250306	140100	58602600	5465	5465	5465	5465	0
274	20250306	140000	58602600	5465	5465	5465	5465	0
275	20250306	135900	58602600	5465	5465	5465	5465	0
276	20250306	135800	58602600	5465	5465	5465	5465	0
277	20250306	135700	58602600	5465	5465	5465	5465	0
278	20250306	135600	58602600	5465	5465	5465	5465	0
279	20250306	135500	58602600	5465	5465	5465	5465	0
280	20250306	135400	58602600	5465	5465	5465	5465	0
281	20250306	135300	58602600	5465	5465	5465	5460	187
282	20250306	135200	57581560	5460	5460	5460	5460	68
283	20250306	135100	57210280	5465	5465	5465	5465	0
284	20250306	135000	57210280	5465	5465	5465	5465	0
285	20250306	134900	57210280	5465	5465	5465	5465	0
286	20250306	134800	57210280	5465	5465	5465	5465	0
287	20250306	134700	57210280	5465	5465	5465	5465	0
288	20250306	134600	57210280	5465	5465	5465	5465	0
289	20250306	134500	57210280	5465	5465	5465	5465	0
290	20250306	134400	57210280	5465	5465	5465	5465	0
291	20250306	134300	57210280	5465	5465	5465	5465	0
292	20250306	134200	57210280	5465	5465	5465	5465	0
293	20250306	134100	57210280	5465	5465	5465	5465	0
294	20250306	134000	57210280	5465	5465	5465	5465	0
295	20250306	133900	57210280	5465	5465	5465	5465	0
296	20250306	133800	57210280	5465	5465	5465	5465	0
297	20250306	133700	57210280	5465	5465	5465	5465	0
298	20250306	133600	57210280	5465	5465	5465	5465	0
299	20250306	133500	57210280	5465	5465	5465	5465	0
300	20250306	133400	57210280	5465	5465	5465	5465	0
301	20250306	133300	57210280	5465	5465	5465	5465	1
302	20250306	133200	57204815	5460	5460	5460	5460	770
303	20250306	133100	53000615	5465	5465	5465	5465	0
304	20250306	133000	53000615	5465	5465	5465	5465	0
305	20250306	132900	53000615	5465	5465	5465	5465	0
306	20250306	132800	53000615	5465	5465	5465	5465	0
307	20250306	132700	53000615	5465	5465	5465	5465	0
308	20250306	132600	53000615	5465	5465	5465	5465	0
309	20250306	132500	53000615	5465	5465	5465	5465	0
310	20250306	132400	53000615	5465	5465	5465	5465	0
311	20250306	132300	53000615	5465	5465	5465	5465	0
312	20250306	132200	53000615	5465	5465	5465	5465	0
313	20250306	132100	53000615	5465	5465	5465	5465	0
314	20250306	132000	53000615	5465	5465	5465	5465	0
315	20250306	131900	53000615	5465	5465	5465	5465	0
316	20250306	131800	53000615	5465	5465	5465	5465	0
317	20250306	131700	53000615	5465	5465	5465	5465	0
318	20250306	131600	53000615	5465	5465	5465	5465	0
319	20250306	131500	53000615	5465	5465	5465	5465	0
320	20250306	131400	53000615	5465	5465	5465	5465	0
321	20250306	131300	53000615	5465	5465	5465	5465	0
322	20250306	131200	53000615	5465	5465	5465	5465	0
323	20250306	131100	53000615	5465	5465	5465	5465	0
324	20250306	131000	53000615	5465	5465	5465	5465	0
325	20250306	130900	53000615	5465	5465	5465	5465	0
326	20250306	130800	53000615	5465	5465	5465	5465	87
327	20250306	130700	52525160	5465	5465	5465	5465	0
328	20250306	130600	52525160	5465	5465	5465	5465	0
329	20250306	130500	52525160	5465	5465	5465	5465	0
330	20250306	130400	52525160	5465	5465	5465	5465	0
331	20250306	130300	52525160	5465	5465	5465	5465	0
332	20250306	130200	52525160	5465	5465	5465	5465	0
333	20250306	130100	52525160	5465	5465	5465	5465	0
334	20250306	130000	52525160	5465	5465	5465	5465	0
335	20250306	125900	52525160	5465	5465	5465	5465	0
336	20250306	125800	52525160	5465	5465	5465	5465	0
337	20250306	125700	52525160	5465	5465	5465	5465	0
338	20250306	125600	52525160	5465	5465	5465	5465	10
339	20250306	125500	52470510	5465	5465	5465	5465	0
340	20250306	125400	52470510	5465	5465	5465	5465	0
341	20250306	125300	52470510	5465	5465	5465	5465	0
342	20250306	125200	52470510	5465	5465	5465	5465	0
343	20250306	125100	52470510	5465	5465	5465	5465	0
344	20250306	125000	52470510	5465	5465	5465	5465	0
345	20250306	124900	52470510	5465	5465	5465	5465	0
346	20250306	124800	52470510	5465	5465	5465	5465	0
347	20250306	124700	52470510	5465	5465	5465	5465	0
348	20250306	124600	52470510	5465	5465	5465	5465	0
349	20250306	124500	52470510	5465	5465	5465	5465	0
350	20250306	124400	52470510	5465	5465	5465	5465	0
351	20250306	124300	52470510	5465	5465	5465	5465	0
352	20250306	124200	52470510	5465	5465	5465	5465	0
353	20250306	124100	52470510	5465	5465	5465	5465	2
354	20250306	124000	52459580	5460	5460	5460	5460	0
355	20250306	123900	52459580	5460	5460	5460	5460	0
356	20250306	123800	52459580	5460	5460	5460	5460	0
357	20250306	123700	52459580	5460	5460	5460	5460	0
358	20250306	123600	52459580	5460	5460	5460	5460	0
359	20250306	123500	52459580	5460	5460	5460	5460	0
360	20250306	123400	52459580	5460	5460	5460	5460	0
361	20250306	123300	52459580	5460	5460	5460	5460	500
362	20250306	123200	49729580	5465	5465	5465	5465	0
363	20250306	123100	49729580	5465	5465	5465	5465	0
364	20250306	123000	49729580	5465	5465	5465	5465	0
365	20250306	122900	49729580	5465	5465	5465	5465	0
366	20250306	122800	49729580	5465	5465	5465	5465	0
367	20250306	122700	49729580	5465	5465	5465	5465	0
368	20250306	122600	49729580	5465	5465	5465	5465	0
369	20250306	122500	49729580	5465	5465	5465	5465	0
370	20250306	122400	49729580	5465	5465	5465	5465	0
371	20250306	122300	49729580	5465	5465	5465	5465	0
372	20250306	122200	49729580	5465	5465	5465	5465	0
373	20250306	122100	49729580	5465	5465	5465	5465	0
374	20250306	122000	49729580	5465	5465	5465	5465	0
375	20250306	121900	49729580	5465	5465	5465	5465	0
376	20250306	121800	49729580	5465	5465	5465	5465	0
377	20250306	121700	49729580	5465	5465	5465	5465	0
378	20250306	121600	49729580	5465	5465	5465	5465	2
379	20250306	121500	49718650	5460	5460	5460	5460	0
380	20250306	121400	49718650	5460	5460	5460	5460	0
381	20250306	121300	49718650	5460	5460	5460	5460	0
382	20250306	121200	49718650	5460	5460	5460	5460	0
383	20250306	121100	49718650	5460	5460	5460	5460	0
384	20250306	121000	49718650	5460	5460	5460	5460	0
385	20250306	120900	49718650	5460	5460	5460	5460	10
386	20250306	120800	49664050	5465	5465	5465	5465	0
387	20250306	120700	49664050	5465	5465	5465	5465	0
388	20250306	120600	49664050	5465	5465	5465	5465	0
389	20250306	120500	49664050	5465	5465	5465	5465	0
390	20250306	120400	49664050	5465	5465	5465	5465	0
391	20250306	120300	49664050	5465	5465	5465	5465	0
392	20250306	120200	49664050	5465	5465	5465	5465	0
393	20250306	120100	49664050	5465	5465	5465	5465	2
394	20250306	120000	49653120	5460	5460	5460	5460	0
395	20250306	115900	49653120	5460	5460	5460	5460	0
396	20250306	115800	49653120	5460	5460	5460	5460	0
397	20250306	115700	49653120	5460	5460	5460	5460	0
398	20250306	115600	49653120	5460	5460	5460	5460	0
399	20250306	115500	49653120	5460	5460	5460	5460	0
400	20250306	115400	49653120	5460	5460	5460	5460	0
401	20250306	115300	49653120	5460	5460	5460	5460	183
402	20250306	115200	48653940	5465	5465	5465	5465	0
403	20250306	115100	48653940	5465	5465	5465	5465	0
404	20250306	115000	48653940	5465	5465	5465	5465	0
405	20250306	114900	48653940	5465	5465	5465	5465	0
406	20250306	114800	48653940	5465	5465	5465	5465	0
407	20250306	114700	48653940	5465	5465	5465	5465	9
408	20250306	114600	48604755	5465	5465	5465	5465	0
409	20250306	114500	48604755	5465	5465	5465	5465	0
410	20250306	114400	48604755	5465	5465	5465	5465	0
411	20250306	114300	48604755	5465	5465	5465	5465	0
412	20250306	114200	48604755	5465	5465	5465	5465	0
413	20250306	114100	48604755	5465	5465	5465	5465	0
414	20250306	114000	48604755	5465	5465	5465	5465	0
415	20250306	113900	48604755	5465	5465	5465	5465	0
416	20250306	113800	48604755	5465	5465	5465	5465	0
417	20250306	113700	48604755	5465	5465	5465	5465	3
418	20250306	113600	48588360	5460	5460	5460	5460	20
419	20250306	113500	48479160	5465	5465	5465	5465	2
420	20250306	113400	48468230	5465	5465	5465	5465	0
421	20250306	113300	48468230	5465	5465	5465	5465	0
422	20250306	113200	48468230	5465	5465	5465	5465	0
423	20250306	113100	48468230	5465	5465	5465	5465	0
424	20250306	113000	48468230	5465	5465	5465	5465	0
425	20250306	112900	48468230	5465	5465	5465	5465	0
426	20250306	112800	48468230	5465	5465	5465	5465	0
427	20250306	112700	48468230	5465	5465	5465	5465	0
428	20250306	112600	48468230	5465	5465	5465	5465	0
429	20250306	112500	48468230	5465	5465	5465	5465	0
430	20250306	112400	48468230	5465	5465	5465	5465	0
431	20250306	112300	48468230	5465	5465	5465	5465	0
432	20250306	112200	48468230	5465	5465	5465	5465	0
433	20250306	112100	48468230	5465	5465	5465	5465	0
434	20250306	112000	48468230	5465	5465	5465	5465	0
435	20250306	111900	48468230	5465	5465	5465	5465	0
436	20250306	111800	48468230	5465	5465	5465	5465	0
437	20250306	111700	48468230	5465	5465	5465	5465	0
438	20250306	111600	48468230	5465	5465	5465	5465	0
439	20250306	111500	48468230	5465	5465	5465	5465	0
440	20250306	111400	48468230	5465	5465	5465	5465	0
441	20250306	111300	48468230	5465	5465	5465	5465	0
442	20250306	111200	48468230	5465	5465	5465	5465	0
443	20250306	111100	48468230	5465	5465	5465	5465	0
444	20250306	111000	48468230	5465	5465	5465	5465	0
445	20250306	110900	48468230	5465	5465	5465	5465	0
446	20250306	110800	48468230	5465	5465	5465	5465	0
447	20250306	110700	48468230	5465	5465	5465	5465	0
448	20250306	110600	48468230	5465	5465	5465	5465	0
449	20250306	110500	48468230	5465	5465	5465	5465	0
450	20250306	110400	48468230	5465	5465	5465	5465	0
451	20250306	110300	48468230	5465	5465	5465	5465	0
452	20250306	110200	48468230	5465	5465	5465	5465	0
453	20250306	110100	48468230	5465	5465	5465	5465	2
454	20250306	110000	48457300	5465	5465	5465	5465	0
455	20250306	105900	48457300	5465	5465	5465	5465	0
456	20250306	105800	48457300	5465	5465	5465	5465	0
457	20250306	105700	48457300	5465	5465	5465	5465	0
458	20250306	105600	48457300	5465	5465	5465	5465	0
459	20250306	105500	48457300	5465	5465	5465	5465	0
460	20250306	105400	48457300	5465	5465	5465	5465	0
461	20250306	105300	48457300	5465	5465	5465	5465	0
462	20250306	105200	48457300	5465	5465	5465	5465	0
463	20250306	105100	48457300	5465	5465	5465	5465	7
464	20250306	105000	48419045	5465	5465	5465	5465	0
465	20250306	104900	48419045	5465	5465	5465	5465	0
466	20250306	104800	48419045	5465	5465	5465	5465	0
467	20250306	104700	48419045	5465	5465	5465	5465	0
468	20250306	104600	48419045	5465	5465	5465	5465	0
469	20250306	104500	48419045	5465	5465	5465	5465	2
470	20250306	104400	48408115	5465	5465	5465	5465	0
471	20250306	104300	48408115	5465	5465	5465	5465	0
472	20250306	104200	48408115	5465	5465	5465	5465	0
473	20250306	104100	48408115	5465	5465	5465	5465	9
474	20250306	104000	48358930	5465	5460	5465	5460	2
475	20250306	103900	48348005	5465	5465	5465	5465	0
476	20250306	103800	48348005	5465	5460	5465	5460	10
477	20250306	103700	48293395	5465	5465	5465	5465	1
478	20250306	103600	48287930	5465	5465	5465	5465	0
479	20250306	103500	48287930	5465	5465	5465	5465	0
480	20250306	103400	48287930	5465	5465	5465	5465	0
481	20250306	103300	48287930	5465	5465	5465	5465	0
482	20250306	103200	48287930	5465	5465	5465	5465	0
483	20250306	103100	48287930	5465	5465	5465	5465	0
484	20250306	103000	48287930	5465	5465	5465	5465	0
485	20250306	102900	48287930	5465	5465	5465	5465	0
486	20250306	102800	48287930	5465	5465	5465	5465	40
487	20250306	102700	48069330	5465	5465	5465	5465	0
488	20250306	102600	48069330	5465	5465	5465	5465	0
489	20250306	102500	48069330	5465	5465	5465	5465	0
490	20250306	102400	48069330	5465	5465	5465	5465	0
491	20250306	102300	48069330	5465	5465	5465	5465	0
492	20250306	102200	48069330	5465	5465	5465	5465	0
493	20250306	102100	48069330	5465	5465	5465	5465	0
494	20250306	102000	48069330	5465	5465	5465	5465	0
495	20250306	101900	48069330	5465	5465	5465	5465	0
496	20250306	101800	48069330	5465	5465	5465	5465	0
497	20250306	101700	48069330	5465	5465	5465	5465	2
498	20250306	101600	48058400	5465	5465	5465	5465	0
499	20250306	101500	48058400	5465	5465	5465	5465	0
500	20250306	101400	48058400	5465	5465	5465	5465	0
501	20250306	101300	48058400	5465	5465	5465	5465	0
502	20250306	101200	48058400	5465	5465	5465	5465	2
503	20250306	101100	48047470	5465	5465	5465	5465	6
504	20250306	101000	48014680	5470	5465	5470	5465	2500
505	20250306	100900	34341940	5470	5470	5470	5470	0
506	20250306	100800	34341940	5470	5470	5470	5470	0
507	20250306	100700	34341940	5470	5470	5470	5470	0
508	20250306	100600	34341940	5470	5470	5470	5470	0
509	20250306	100500	34341940	5470	5470	5470	5470	0
510	20250306	100400	34341940	5470	5470	5470	5470	0
511	20250306	100300	34341940	5470	5470	5470	5470	1
512	20250306	100200	34336470	5460	5460	5460	5460	1
513	20250306	100100	34331010	5460	5460	5460	5460	0
514	20250306	100000	34331010	5460	5460	5460	5460	9
515	20250306	095900	34281870	5460	5460	5460	5460	0
516	20250306	095800	34281870	5460	5460	5460	5460	0
517	20250306	095700	34281870	5460	5460	5460	5460	7
518	20250306	095600	34243650	5460	5460	5460	5460	0
519	20250306	095500	34243650	5460	5460	5460	5460	1
520	20250306	095400	34238190	5460	5460	5460	5460	0
521	20250306	095300	34238190	5460	5460	5460	5460	1
522	20250306	095200	34232730	5460	5460	5460	5460	1
523	20250306	095100	34227270	5460	5460	5460	5460	2
524	20250306	095000	34216350	5460	5460	5460	5460	0
525	20250306	094900	34216350	5460	5460	5460	5460	1
526	20250306	094800	34210890	5460	5460	5460	5460	0
527	20250306	094700	34210890	5460	5460	5460	5460	1
528	20250306	094600	34205430	5460	5460	5460	5460	514
529	20250306	094500	31398990	5470	5470	5470	5470	0
530	20250306	094400	31398990	5470	5470	5470	5470	0
531	20250306	094300	31398990	5470	5470	5470	5470	10
532	20250306	094200	31344290	5470	5470	5470	5470	0
533	20250306	094100	31344290	5470	5470	5470	5470	0
534	20250306	094000	31344290	5470	5470	5470	5470	0
535	20250306	093900	31344290	5470	5470	5470	5470	1
536	20250306	093800	31338820	5470	5470	5470	5470	5
537	20250306	093700	31311470	5480	5480	5480	5480	0
538	20250306	093600	31311470	5480	5480	5480	5480	0
539	20250306	093500	31311470	5480	5480	5480	5480	0
540	20250306	093400	31311470	5480	5470	5480	5470	2
541	20250306	093300	31300520	5470	5470	5470	5470	0
542	20250306	093200	31300520	5470	5470	5470	5470	230
543	20250306	093100	30042420	5480	5480	5480	5480	0
544	20250306	093000	30042420	5480	5480	5480	5480	1
545	20250306	092900	30036940	5470	5470	5470	5470	63
546	20250306	092800	29692330	5480	5480	5480	5480	0
547	20250306	092700	29692330	5480	5480	5480	5480	1
548	20250306	092600	29686850	5470	5470	5470	5470	26
549	20250306	092500	29544630	5470	5470	5470	5470	0
550	20250306	092400	29544630	5470	5470	5470	5470	0
551	20250306	092300	29544630	5470	5470	5470	5470	0
552	20250306	092200	29544630	5470	5470	5470	5470	0
553	20250306	092100	29544630	5470	5470	5470	5470	3
554	20250306	092000	29528220	5470	5470	5470	5470	1077
555	20250306	091900	23637030	5460	5460	5460	5460	486
556	20250306	091800	20983470	5460	5460	5460	5460	0
557	20250306	091700	20983470	5460	5460	5460	5460	0
558	20250306	091600	20983470	5460	5460	5460	5460	2
559	20250306	091500	20972550	5450	5450	5450	5450	135
560	20250306	091400	20236800	5460	5460	5460	5460	0
561	20250306	091300	20236800	5460	5460	5460	5460	1
562	20250306	091200	20231340	5460	5460	5460	5460	0
563	20250306	091100	20231340	5460	5460	5460	5460	0
564	20250306	091000	20231340	5460	5460	5460	5460	12
565	20250306	090900	20165820	5460	5460	5460	5460	0
566	20250306	090800	20165820	5460	5460	5460	5460	0
567	20250306	090700	20165820	5460	5460	5460	5460	2
568	20250306	090600	20154900	5460	5460	5460	5460	0
569	20250306	090500	20154900	5460	5450	5460	5450	258
570	20250306	090400	18748760	5450	5450	5450	5450	0
571	20250306	090300	18748760	5450	5450	5450	5450	0
572	20250306	090200	18748760	5450	5450	5450	5450	0
573	20250306	090100	18748760	5450	5450	5450	5450	50
574	20250306	090000	18476260	5450	5420	5450	5420	3408