KissMeData/007680/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	185100	11954725	4070	4070	4070	4070	48
3	20250305	185000	11954725	4070	4070	4070	4070	0
4	20250305	184900	11954725	4070	4070	4070	4070	0
5	20250305	184800	11954725	4070	4070	4070	4070	0
6	20250305	184700	11954725	4070	4070	4070	4070	0
7	20250305	184600	11954725	4070	4070	4070	4070	0
8	20250305	184500	11954725	4070	4070	4070	4070	0
9	20250305	184400	11954725	4070	4070	4070	4070	0
10	20250305	184300	11954725	4070	4070	4070	4070	0
11	20250305	184200	11954725	4070	4070	4070	4070	0
12	20250305	184100	11954725	4070	4070	4070	4070	0
13	20250305	184000	11954725	4070	4070	4070	4070	0
14	20250305	183900	11954725	4070	4070	4070	4070	0
15	20250305	183800	11954725	4070	4070	4070	4070	0
16	20250305	183700	11954725	4070	4070	4070	4070	0
17	20250305	183600	11954725	4070	4070	4070	4070	0
18	20250305	183500	11954725	4070	4070	4070	4070	0
19	20250305	183400	11954725	4070	4070	4070	4070	0
20	20250305	183300	11954725	4070	4070	4070	4070	0
21	20250305	183200	11954725	4070	4070	4070	4070	0
22	20250305	183100	11954725	4070	4070	4070	4070	0
23	20250305	183000	11954725	4070	4070	4070	4070	0
24	20250305	182900	11954725	4070	4070	4070	4070	0
25	20250305	182800	11954725	4070	4070	4070	4070	0
26	20250305	182700	11954725	4070	4070	4070	4070	0
27	20250305	182600	11954725	4070	4070	4070	4070	0
28	20250305	182500	11954725	4070	4070	4070	4070	0
29	20250305	182400	11954725	4070	4070	4070	4070	0
30	20250305	182300	11954725	4070	4070	4070	4070	0
31	20250305	182200	11954725	4070	4070	4070	4070	0
32	20250305	182100	11954725	4070	4070	4070	4070	48
33	20250305	182000	11954725	4070	4070	4070	4070	0
34	20250305	181900	11954725	4070	4070	4070	4070	0
35	20250305	181800	11954725	4070	4070	4070	4070	0
36	20250305	181700	11954725	4070	4070	4070	4070	0
37	20250305	181600	11954725	4070	4070	4070	4070	0
38	20250305	181500	11954725	4070	4070	4070	4070	0
39	20250305	181400	11954725	4070	4070	4070	4070	0
40	20250305	181300	11954725	4070	4070	4070	4070	0
41	20250305	181200	11954725	4070	4070	4070	4070	0
42	20250305	181100	11954725	4070	4070	4070	4070	0
43	20250305	181000	11954725	4070	4070	4070	4070	0
44	20250305	180900	11954725	4070	4070	4070	4070	0
45	20250305	180800	11954725	4070	4070	4070	4070	0
46	20250305	180700	11954725	4070	4070	4070	4070	0
47	20250305	180600	11954725	4070	4070	4070	4070	0
48	20250305	180500	11954725	4070	4070	4070	4070	0
49	20250305	180400	11954725	4070	4070	4070	4070	0
50	20250305	180300	11954725	4070	4070	4070	4070	0
51	20250305	180200	11954725	4070	4070	4070	4070	0
52	20250305	180100	11954725	4070	4070	4070	4070	0
53	20250305	180000	11954725	4070	4070	4070	4070	0
54	20250305	175900	11954725	4070	4070	4070	4070	0
55	20250305	175800	11954725	4070	4070	4070	4070	0
56	20250305	175700	11954725	4070	4070	4070	4070	0
57	20250305	175600	11954725	4070	4070	4070	4070	0
58	20250305	175500	11954725	4070	4070	4070	4070	0
59	20250305	175400	11954725	4070	4070	4070	4070	0
60	20250305	175300	11954725	4070	4070	4070	4070	0
61	20250305	175200	11954725	4070	4070	4070	4070	0
62	20250305	175100	11954725	4070	4070	4070	4070	48
63	20250305	175000	11954725	4070	4070	4070	4070	0
64	20250305	174900	11954725	4070	4070	4070	4070	0
65	20250305	174800	11954725	4070	4070	4070	4070	0
66	20250305	174700	11954725	4070	4070	4070	4070	0
67	20250305	174600	11954725	4070	4070	4070	4070	0
68	20250305	174500	11954725	4070	4070	4070	4070	0
69	20250305	174400	11954725	4070	4070	4070	4070	0
70	20250305	174300	11954725	4070	4070	4070	4070	0
71	20250305	174200	11954725	4070	4070	4070	4070	0
72	20250305	174100	11954725	4070	4070	4070	4070	0
73	20250305	174000	11954725	4070	4070	4070	4070	0
74	20250305	173900	11954725	4070	4070	4070	4070	0
75	20250305	173800	11954725	4070	4070	4070	4070	0
76	20250305	173700	11954725	4070	4070	4070	4070	0
77	20250305	173600	11954725	4070	4070	4070	4070	0
78	20250305	173500	11954725	4070	4070	4070	4070	0
79	20250305	173400	11954725	4070	4070	4070	4070	0
80	20250305	173300	11954725	4070	4070	4070	4070	0
81	20250305	173200	11954725	4070	4070	4070	4070	0
82	20250305	173100	11954725	4070	4070	4070	4070	0
83	20250305	173000	11954725	4070	4070	4070	4070	0
84	20250305	172900	11954725	4070	4070	4070	4070	0
85	20250305	172800	11954725	4070	4070	4070	4070	0
86	20250305	172700	11954725	4070	4070	4070	4070	0
87	20250305	172600	11954725	4070	4070	4070	4070	0
88	20250305	172500	11954725	4070	4070	4070	4070	0
89	20250305	172400	11954725	4070	4070	4070	4070	0
90	20250305	172300	11954725	4070	4070	4070	4070	0
91	20250305	172200	11954725	4070	4070	4070	4070	0
92	20250305	172100	11954725	4070	4070	4070	4070	48
93	20250305	172000	11954725	4070	4070	4070	4070	0
94	20250305	171900	11954725	4070	4070	4070	4070	0
95	20250305	171800	11954725	4070	4070	4070	4070	0
96	20250305	171700	11954725	4070	4070	4070	4070	0
97	20250305	171600	11954725	4070	4070	4070	4070	0
98	20250305	171500	11954725	4070	4070	4070	4070	0
99	20250305	171400	11954725	4070	4070	4070	4070	0
100	20250305	171300	11954725	4070	4070	4070	4070	0
101	20250305	171200	11954725	4070	4070	4070	4070	0
102	20250305	171100	11954725	4070	4070	4070	4070	0
103	20250305	171000	11954725	4070	4070	4070	4070	0
104	20250305	170900	11954725	4070	4070	4070	4070	0
105	20250305	170800	11954725	4070	4070	4070	4070	0
106	20250305	170700	11954725	4070	4070	4070	4070	0
107	20250305	170600	11954725	4070	4070	4070	4070	0
108	20250305	170500	11954725	4070	4070	4070	4070	0
109	20250305	170400	11954725	4070	4070	4070	4070	0
110	20250305	170300	11954725	4070	4070	4070	4070	0
111	20250305	170200	11954725	4070	4070	4070	4070	0
112	20250305	170100	11954725	4070	4070	4070	4070	0
113	20250305	170000	11954725	4070	4070	4070	4070	0
114	20250305	165900	11954725	4070	4070	4070	4070	0
115	20250305	165800	11954725	4070	4070	4070	4070	0
116	20250305	165700	11954725	4070	4070	4070	4070	0
117	20250305	165600	11954725	4070	4070	4070	4070	0
118	20250305	165500	11954725	4070	4070	4070	4070	0
119	20250305	165400	11954725	4070	4070	4070	4070	0
120	20250305	165300	11954725	4070	4070	4070	4070	0
121	20250305	165200	11954725	4070	4070	4070	4070	0
122	20250305	165100	11954725	4070	4070	4070	4070	48
123	20250305	165000	11954725	4070	4070	4070	4070	0
124	20250305	164900	11954725	4070	4070	4070	4070	0
125	20250305	164800	11954725	4070	4070	4070	4070	0
126	20250305	164700	11954725	4070	4070	4070	4070	0
127	20250305	164600	11954725	4070	4070	4070	4070	0
128	20250305	164500	11954725	4070	4070	4070	4070	0
129	20250305	164400	11954725	4070	4070	4070	4070	0
130	20250305	164300	11954725	4070	4070	4070	4070	0
131	20250305	164200	11954725	4070	4070	4070	4070	0
132	20250305	164100	11954725	4070	4070	4070	4070	0
133	20250305	164000	11954725	4070	4070	4070	4070	0
134	20250305	163900	11954725	4070	4070	4070	4070	0
135	20250305	163800	11954725	4070	4070	4070	4070	0
136	20250305	163700	11954725	4070	4070	4070	4070	0
137	20250305	163600	11954725	4070	4070	4070	4070	0
138	20250305	163500	11954725	4070	4070	4070	4070	0
139	20250305	163400	11954725	4070	4070	4070	4070	0
140	20250305	163300	11954725	4070	4070	4070	4070	0
141	20250305	163200	11954725	4070	4070	4070	4070	0
142	20250305	163100	11954725	4070	4070	4070	4070	0
143	20250305	163000	11954725	4070	4070	4070	4070	0
144	20250305	162900	11954725	4070	4070	4070	4070	0
145	20250305	162800	11954725	4070	4070	4070	4070	0
146	20250305	162700	11954725	4070	4070	4070	4070	0
147	20250305	162600	11954725	4070	4070	4070	4070	0
148	20250305	162500	11954725	4070	4070	4070	4070	0
149	20250305	162400	11954725	4070	4070	4070	4070	0
150	20250305	162300	11954725	4070	4070	4070	4070	0
151	20250305	162200	11954725	4070	4070	4070	4070	0
152	20250305	162100	11954725	4070	4070	4070	4070	48
153	20250305	162000	11954725	4070	4070	4070	4070	0
154	20250305	161900	11954725	4070	4070	4070	4070	0
155	20250305	161800	11954725	4070	4070	4070	4070	0
156	20250305	161700	11954725	4070	4070	4070	4070	0
157	20250305	161600	11954725	4070	4070	4070	4070	0
158	20250305	161500	11954725	4070	4070	4070	4070	0
159	20250305	161400	11954725	4070	4070	4070	4070	0
160	20250305	161300	11954725	4070	4070	4070	4070	0
161	20250305	161200	11954725	4070	4070	4070	4070	0
162	20250305	161100	11954725	4070	4070	4070	4070	0
163	20250305	161000	11954725	4070	4070	4070	4070	0
164	20250305	160900	11954725	4070	4070	4070	4070	0
165	20250305	160800	11954725	4070	4070	4070	4070	0
166	20250305	160700	11954725	4070	4070	4070	4070	0
167	20250305	160600	11954725	4070	4070	4070	4070	0
168	20250305	160500	11954725	4070	4070	4070	4070	0
169	20250305	160400	11954725	4070	4070	4070	4070	0
170	20250305	160300	11954725	4070	4070	4070	4070	0
171	20250305	160200	11954725	4070	4070	4070	4070	0
172	20250305	160100	11954725	4070	4070	4070	4070	0
173	20250305	160000	11954725	4070	4070	4070	4070	0
174	20250305	155900	11954725	4070	4070	4070	4070	0
175	20250305	155800	11954725	4070	4070	4070	4070	0
176	20250305	155700	11954725	4070	4070	4070	4070	0
177	20250305	155600	11954725	4070	4070	4070	4070	0
178	20250305	155500	11954725	4070	4070	4070	4070	0
179	20250305	155400	11954725	4070	4070	4070	4070	0
180	20250305	155300	11954725	4070	4070	4070	4070	0
181	20250305	155200	11954725	4070	4070	4070	4070	0
182	20250305	155100	11954725	4070	4070	4070	4070	48
183	20250305	155000	11954725	4070	4070	4070	4070	0
184	20250305	154900	11954725	4070	4070	4070	4070	0
185	20250305	154800	11954725	4070	4070	4070	4070	0
186	20250305	154700	11954725	4070	4070	4070	4070	0
187	20250305	154600	11954725	4070	4070	4070	4070	0
188	20250305	154500	11954725	4070	4070	4070	4070	0
189	20250305	154400	11954725	4070	4070	4070	4070	0
190	20250305	154300	11954725	4070	4070	4070	4070	0
191	20250305	154200	11954725	4070	4070	4070	4070	0
192	20250305	154100	11954725	4070	4070	4070	4070	0
193	20250305	154000	11954725	4070	4070	4070	4070	0
194	20250305	153900	11954725	4070	4070	4070	4070	0
195	20250305	153800	11954725	4070	4070	4070	4070	0
196	20250305	153700	11954725	4070	4070	4070	4070	0
197	20250305	153600	11954725	4070	4070	4070	4070	0
198	20250305	153500	11954725	4070	4070	4070	4070	0
199	20250305	153400	11954725	4070	4070	4070	4070	0
200	20250305	153300	11954725	4070	4070	4070	4070	0
201	20250305	153200	11954725	4070	4070	4070	4070	0
202	20250305	153100	11954725	4070	4070	4070	4070	0
203	20250305	153000	11954725	4070	4070	4070	4070	48
204	20250305	152900	11759365	4100	4100	4100	4100	0
205	20250305	152800	11759365	4100	4100	4100	4100	0
206	20250305	152700	11759365	4100	4100	4100	4100	0
207	20250305	152600	11759365	4100	4100	4100	4100	0
208	20250305	152500	11759365	4100	4100	4100	4100	0
209	20250305	152400	11759365	4100	4100	4100	4100	0
210	20250305	152300	11759365	4100	4100	4100	4100	0
211	20250305	152200	11759365	4100	4100	4100	4100	0
212	20250305	152100	11759365	4100	4100	4100	4100	0
213	20250305	152000	11759365	4100	4100	4100	4100	0
214	20250305	151900	11759365	4100	4100	4100	4100	0
215	20250305	151800	11759365	4100	4100	4100	4100	0
216	20250305	151700	11759365	4100	4100	4100	4100	0
217	20250305	151600	11759365	4100	4100	4100	4100	0
218	20250305	151500	11759365	4100	4100	4100	4100	0
219	20250305	151400	11759365	4100	4100	4100	4100	0
220	20250305	151300	11759365	4100	4100	4100	4100	0
221	20250305	151200	11759365	4100	4100	4100	4100	0
222	20250305	151100	11759365	4100	4100	4100	4100	0
223	20250305	151000	11759365	4100	4100	4100	4100	0
224	20250305	150900	11759365	4100	4100	4100	4100	0
225	20250305	150800	11759365	4100	4100	4100	4100	0
226	20250305	150700	11759365	4100	4100	4100	4100	0
227	20250305	150600	11759365	4100	4100	4100	4100	0
228	20250305	150500	11759365	4100	4100	4100	4100	0
229	20250305	150400	11759365	4100	4100	4100	4100	0
230	20250305	150300	11759365	4100	4100	4100	4100	0
231	20250305	150200	11759365	4100	4100	4100	4100	0
232	20250305	150100	11759365	4100	4100	4100	4100	0
233	20250305	150000	11759365	4100	4100	4100	4100	0
234	20250305	145900	11759365	4100	4100	4100	4100	0
235	20250305	145800	11759365	4100	4100	4100	4100	0
236	20250305	145700	11759365	4100	4100	4100	4100	0
237	20250305	145600	11759365	4100	4100	4100	4100	0
238	20250305	145500	11759365	4100	4100	4100	4100	0
239	20250305	145400	11759365	4100	4100	4100	4100	0
240	20250305	145300	11759365	4100	4100	4100	4100	0
241	20250305	145200	11759365	4100	4100	4100	4100	0
242	20250305	145100	11759365	4100	4100	4100	4100	0
243	20250305	145000	11759365	4100	4100	4100	4100	0
244	20250305	144900	11759365	4100	4100	4100	4100	0
245	20250305	144800	11759365	4100	4100	4100	4100	18
246	20250305	144700	11685565	4100	4100	4100	4100	0
247	20250305	144600	11685565	4100	4100	4100	4100	0
248	20250305	144500	11685565	4100	4100	4100	4100	0
249	20250305	144400	11685565	4100	4100	4100	4100	18
250	20250305	144300	11611765	4100	4100	4100	4100	0
251	20250305	144200	11611765	4100	4100	4100	4100	0
252	20250305	144100	11611765	4100	4100	4100	4100	18
253	20250305	144000	11537965	4100	4100	4100	4100	0
254	20250305	143900	11537965	4100	4100	4100	4100	0
255	20250305	143800	11537965	4100	4100	4100	4100	0
256	20250305	143700	11537965	4100	4100	4100	4100	0
257	20250305	143600	11537965	4100	4100	4100	4100	0
258	20250305	143500	11537965	4100	4100	4100	4100	0
259	20250305	143400	11537965	4100	4100	4100	4100	1
260	20250305	143300	11533865	4095	4095	4095	4095	31
261	20250305	143200	11406920	4095	4095	4095	4095	0
262	20250305	143100	11406920	4095	4095	4095	4095	0
263	20250305	143000	11406920	4095	4095	4095	4095	0
264	20250305	142900	11406920	4095	4095	4095	4095	0
265	20250305	142800	11406920	4095	4095	4095	4095	0
266	20250305	142700	11406920	4095	4095	4095	4095	0
267	20250305	142600	11406920	4095	4095	4095	4095	0
268	20250305	142500	11406920	4095	4095	4095	4095	0
269	20250305	142400	11406920	4095	4095	4095	4095	0
270	20250305	142300	11406920	4095	4095	4095	4095	0
271	20250305	142200	11406920	4095	4095	4095	4095	0
272	20250305	142100	11406920	4095	4095	4095	4095	0
273	20250305	142000	11406920	4095	4095	4095	4095	1
274	20250305	141900	11402825	4100	4100	4100	4100	0
275	20250305	141800	11402825	4100	4100	4100	4100	0
276	20250305	141700	11402825	4100	4100	4100	4100	0
277	20250305	141600	11402825	4100	4100	4100	4100	0
278	20250305	141500	11402825	4100	4100	4100	4100	0
279	20250305	141400	11402825	4100	4100	4100	4100	0
280	20250305	141300	11402825	4100	4100	4100	4100	0
281	20250305	141200	11402825	4100	4100	4100	4100	0
282	20250305	141100	11402825	4100	4080	4100	4080	23
283	20250305	141000	11308695	4080	4075	4080	4075	313
284	20250305	140900	10031740	4055	4055	4055	4055	0
285	20250305	140800	10031740	4055	4055	4055	4055	0
286	20250305	140700	10031740	4055	4055	4055	4055	0
287	20250305	140600	10031740	4055	4055	4055	4055	0
288	20250305	140500	10031740	4055	4055	4055	4055	0
289	20250305	140400	10031740	4055	4055	4055	4055	0
290	20250305	140300	10031740	4055	4055	4055	4055	0
291	20250305	140200	10031740	4055	4055	4055	4055	0
292	20250305	140100	10031740	4055	4055	4055	4055	0
293	20250305	140000	10031740	4055	4055	4055	4055	0
294	20250305	135900	10031740	4055	4055	4055	4055	0
295	20250305	135800	10031740	4055	4055	4055	4055	0
296	20250305	135700	10031740	4055	4055	4055	4055	0
297	20250305	135600	10031740	4055	4055	4055	4055	0
298	20250305	135500	10031740	4055	4055	4055	4055	0
299	20250305	135400	10031740	4055	4055	4055	4055	0
300	20250305	135300	10031740	4055	4055	4055	4055	0
301	20250305	135200	10031740	4055	4055	4055	4055	0
302	20250305	135100	10031740	4055	4055	4055	4055	0
303	20250305	135000	10031740	4055	4055	4055	4055	0
304	20250305	134900	10031740	4055	4055	4055	4055	0
305	20250305	134800	10031740	4055	4055	4055	4055	0
306	20250305	134700	10031740	4055	4055	4055	4055	0
307	20250305	134600	10031740	4055	4055	4055	4055	0
308	20250305	134500	10031740	4055	4055	4055	4055	0
309	20250305	134400	10031740	4055	4055	4055	4055	0
310	20250305	134300	10031740	4055	4055	4055	4055	0
311	20250305	134200	10031740	4055	4055	4055	4055	0
312	20250305	134100	10031740	4055	4055	4055	4055	0
313	20250305	134000	10031740	4055	4055	4055	4055	0
314	20250305	133900	10031740	4055	4055	4055	4055	0
315	20250305	133800	10031740	4055	4055	4055	4055	0
316	20250305	133700	10031740	4055	4055	4055	4055	0
317	20250305	133600	10031740	4055	4055	4055	4055	0
318	20250305	133500	10031740	4055	4055	4055	4055	0
319	20250305	133400	10031740	4055	4055	4055	4055	0
320	20250305	133300	10031740	4055	4055	4055	4055	0
321	20250305	133200	10031740	4055	4070	4070	4055	9
322	20250305	133100	9995155	4075	4075	4075	4075	83
323	20250305	133000	9656930	4080	4080	4080	4080	0
324	20250305	132900	9656930	4080	4080	4080	4080	0
325	20250305	132800	9656930	4080	4080	4080	4080	0
326	20250305	132700	9656930	4080	4080	4080	4080	0
327	20250305	132600	9656930	4080	4080	4080	4080	0
328	20250305	132500	9656930	4080	4080	4080	4080	0
329	20250305	132400	9656930	4080	4080	4080	4080	0
330	20250305	132300	9656930	4080	4080	4080	4080	0
331	20250305	132200	9656930	4080	4080	4080	4080	0
332	20250305	132100	9656930	4080	4080	4080	4080	0
333	20250305	132000	9656930	4080	4080	4080	4080	0
334	20250305	131900	9656930	4080	4080	4080	4080	0
335	20250305	131800	9656930	4080	4080	4080	4080	0
336	20250305	131700	9656930	4080	4080	4080	4080	0
337	20250305	131600	9656930	4080	4080	4080	4080	0
338	20250305	131500	9656930	4080	4080	4080	4080	0
339	20250305	131400	9656930	4080	4080	4080	4080	100
340	20250305	131300	9248930	4080	4080	4080	4080	0
341	20250305	131200	9248930	4080	4080	4080	4080	0
342	20250305	131100	9248930	4080	4080	4080	4080	0
343	20250305	131000	9248930	4080	4080	4080	4080	0
344	20250305	130900	9248930	4080	4080	4080	4080	0
345	20250305	130800	9248930	4080	4080	4080	4080	347
346	20250305	130700	7833170	4095	4090	4095	4090	29
347	20250305	130600	7714550	4090	4090	4090	4090	0
348	20250305	130500	7714550	4090	4090	4090	4090	0
349	20250305	130400	7714550	4090	4090	4090	4090	0
350	20250305	130300	7714550	4090	4090	4090	4090	0
351	20250305	130200	7714550	4090	4090	4090	4090	0
352	20250305	130100	7714550	4090	4090	4090	4090	1
353	20250305	130000	7710460	4090	4090	4090	4090	0
354	20250305	125900	7710460	4090	4090	4090	4090	0
355	20250305	125800	7710460	4090	4090	4090	4090	0
356	20250305	125700	7710460	4090	4090	4090	4090	0
357	20250305	125600	7710460	4090	4090	4090	4090	0
358	20250305	125500	7710460	4090	4090	4090	4090	0
359	20250305	125400	7710460	4090	4090	4090	4090	1
360	20250305	125300	7706370	4105	4105	4105	4105	0
361	20250305	125200	7706370	4105	4105	4105	4105	0
362	20250305	125100	7706370	4105	4105	4105	4105	0
363	20250305	125000	7706370	4105	4105	4105	4105	0
364	20250305	124900	7706370	4105	4105	4105	4105	0
365	20250305	124800	7706370	4105	4105	4105	4105	0
366	20250305	124700	7706370	4105	4105	4105	4105	0
367	20250305	124600	7706370	4105	4105	4105	4105	0
368	20250305	124500	7706370	4105	4105	4105	4105	0
369	20250305	124400	7706370	4105	4105	4105	4105	0
370	20250305	124300	7706370	4105	4105	4105	4105	0
371	20250305	124200	7706370	4105	4105	4105	4105	0
372	20250305	124100	7706370	4105	4105	4105	4105	0
373	20250305	124000	7706370	4105	4105	4105	4105	0
374	20250305	123900	7706370	4105	4105	4105	4105	0
375	20250305	123800	7706370	4105	4105	4105	4105	0
376	20250305	123700	7706370	4105	4105	4105	4105	0
377	20250305	123600	7706370	4105	4105	4105	4105	0
378	20250305	123500	7706370	4105	4105	4105	4105	0
379	20250305	123400	7706370	4105	4105	4105	4105	0
380	20250305	123300	7706370	4105	4105	4105	4105	0
381	20250305	123200	7706370	4105	4105	4105	4105	0
382	20250305	123100	7706370	4105	4105	4105	4105	0
383	20250305	123000	7706370	4105	4105	4105	4105	0
384	20250305	122900	7706370	4105	4105	4105	4105	0
385	20250305	122800	7706370	4105	4105	4105	4105	0
386	20250305	122700	7706370	4105	4105	4105	4105	0
387	20250305	122600	7706370	4105	4105	4105	4105	0
388	20250305	122500	7706370	4105	4105	4105	4105	0
389	20250305	122400	7706370	4105	4105	4105	4105	0
390	20250305	122300	7706370	4105	4105	4105	4105	0
391	20250305	122200	7706370	4105	4105	4105	4105	0
392	20250305	122100	7706370	4105	4105	4105	4105	0
393	20250305	122000	7706370	4105	4105	4105	4105	0
394	20250305	121900	7706370	4105	4105	4105	4105	0
395	20250305	121800	7706370	4105	4105	4105	4105	0
396	20250305	121700	7706370	4105	4105	4105	4105	0
397	20250305	121600	7706370	4105	4105	4105	4105	0
398	20250305	121500	7706370	4105	4105	4105	4105	0
399	20250305	121400	7706370	4105	4105	4105	4105	0
400	20250305	121300	7706370	4105	4105	4105	4105	0
401	20250305	121200	7706370	4105	4105	4105	4105	0
402	20250305	121100	7706370	4105	4105	4105	4105	0
403	20250305	121000	7706370	4105	4105	4105	4105	0
404	20250305	120900	7706370	4105	4105	4105	4105	1
405	20250305	120800	7702265	4070	4070	4070	4070	0
406	20250305	120700	7702265	4070	4070	4070	4070	0
407	20250305	120600	7702265	4070	4070	4070	4070	0
408	20250305	120500	7702265	4070	4070	4070	4070	0
409	20250305	120400	7702265	4070	4070	4070	4070	0
410	20250305	120300	7702265	4070	4070	4070	4070	0
411	20250305	120200	7702265	4070	4070	4070	4070	0
412	20250305	120100	7702265	4070	4070	4070	4070	0
413	20250305	120000	7702265	4070	4070	4070	4070	0
414	20250305	115900	7702265	4070	4070	4070	4070	0
415	20250305	115800	7702265	4070	4070	4070	4070	0
416	20250305	115700	7702265	4070	4070	4070	4070	0
417	20250305	115600	7702265	4070	4070	4070	4070	0
418	20250305	115500	7702265	4070	4070	4070	4070	0
419	20250305	115400	7702265	4070	4070	4070	4070	0
420	20250305	115300	7702265	4070	4070	4070	4070	0
421	20250305	115200	7702265	4070	4070	4070	4070	0
422	20250305	115100	7702265	4070	4100	4100	4070	249
423	20250305	115000	6688550	4105	4105	4105	4105	0
424	20250305	114900	6688550	4105	4105	4105	4105	0
425	20250305	114800	6688550	4105	4105	4105	4105	1
426	20250305	114700	6684445	4110	4110	4110	4110	0
427	20250305	114600	6684445	4110	4110	4110	4110	0
428	20250305	114500	6684445	4110	4110	4110	4110	0
429	20250305	114400	6684445	4110	4110	4110	4110	0
430	20250305	114300	6684445	4110	4110	4110	4110	1
431	20250305	114200	6680335	4120	4120	4120	4120	0
432	20250305	114100	6680335	4120	4120	4120	4120	0
433	20250305	114000	6680335	4120	4120	4120	4120	0
434	20250305	113900	6680335	4120	4120	4120	4120	0
435	20250305	113800	6680335	4120	4120	4120	4120	0
436	20250305	113700	6680335	4120	4080	4120	4080	279
437	20250305	113600	5539540	4080	4080	4080	4080	1
438	20250305	113500	5535460	4075	4070	4075	4070	505
439	20250305	113400	3479110	4055	4055	4055	4055	0
440	20250305	113300	3479110	4055	4055	4055	4055	0
441	20250305	113200	3479110	4055	4055	4055	4055	0
442	20250305	113100	3479110	4055	4055	4055	4055	0
443	20250305	113000	3479110	4055	4055	4055	4055	0
444	20250305	112900	3479110	4055	4055	4055	4055	0
445	20250305	112800	3479110	4055	4055	4055	4055	0
446	20250305	112700	3479110	4055	4055	4055	4055	0
447	20250305	112600	3479110	4055	4055	4055	4055	0
448	20250305	112500	3479110	4055	4055	4055	4055	0
449	20250305	112400	3479110	4055	4055	4055	4055	0
450	20250305	112300	3479110	4055	4055	4055	4055	0
451	20250305	112200	3479110	4055	4055	4055	4055	0
452	20250305	112100	3479110	4055	4055	4055	4055	0
453	20250305	112000	3479110	4055	4055	4055	4055	0
454	20250305	111900	3479110	4055	4055	4055	4055	0
455	20250305	111800	3479110	4055	4055	4055	4055	0
456	20250305	111700	3479110	4055	4055	4055	4055	0
457	20250305	111600	3479110	4055	4055	4055	4055	0
458	20250305	111500	3479110	4055	4055	4055	4055	0
459	20250305	111400	3479110	4055	4055	4055	4055	0
460	20250305	111300	3479110	4055	4055	4055	4055	0
461	20250305	111200	3479110	4055	4055	4055	4055	0
462	20250305	111100	3479110	4055	4055	4055	4055	0
463	20250305	111000	3479110	4055	4055	4055	4055	0
464	20250305	110900	3479110	4055	4055	4055	4055	0
465	20250305	110800	3479110	4055	4055	4055	4055	0
466	20250305	110700	3479110	4055	4055	4055	4055	0
467	20250305	110600	3479110	4055	4055	4055	4055	0
468	20250305	110500	3479110	4055	4055	4055	4055	0
469	20250305	110400	3479110	4055	4055	4055	4055	0
470	20250305	110300	3479110	4055	4055	4055	4055	0
471	20250305	110200	3479110	4055	4055	4055	4055	0
472	20250305	110100	3479110	4055	4055	4055	4055	0
473	20250305	110000	3479110	4055	4055	4055	4055	0
474	20250305	105900	3479110	4055	4055	4055	4055	0
475	20250305	105800	3479110	4055	4055	4055	4055	0
476	20250305	105700	3479110	4055	4055	4055	4055	0
477	20250305	105600	3479110	4055	4055	4055	4055	0
478	20250305	105500	3479110	4055	4055	4055	4055	0
479	20250305	105400	3479110	4055	4055	4055	4055	0
480	20250305	105300	3479110	4055	4055	4055	4055	100
481	20250305	105200	3073610	4070	4070	4070	4070	0
482	20250305	105100	3073610	4070	4070	4070	4070	0
483	20250305	105000	3073610	4070	4070	4070	4070	0
484	20250305	104900	3073610	4070	4070	4070	4070	0
485	20250305	104800	3073610	4070	4070	4070	4070	0
486	20250305	104700	3073610	4070	4070	4070	4070	0
487	20250305	104600	3073610	4070	4070	4070	4070	0
488	20250305	104500	3073610	4070	4070	4070	4070	0
489	20250305	104400	3073610	4070	4070	4070	4070	0
490	20250305	104300	3073610	4070	4070	4070	4070	0
491	20250305	104200	3073610	4070	4070	4070	4070	0
492	20250305	104100	3073610	4070	4070	4070	4070	0
493	20250305	104000	3073610	4070	4070	4070	4070	0
494	20250305	103900	3073610	4070	4070	4070	4070	0
495	20250305	103800	3073610	4070	4070	4070	4070	0
496	20250305	103700	3073610	4070	4070	4070	4070	0
497	20250305	103600	3073610	4070	4070	4070	4070	0
498	20250305	103500	3073610	4070	4070	4070	4070	0
499	20250305	103400	3073610	4070	4070	4070	4070	0
500	20250305	103300	3073610	4070	4070	4070	4070	0
501	20250305	103200	3073610	4070	4070	4070	4070	0
502	20250305	103100	3073610	4070	4070	4070	4070	0
503	20250305	103000	3073610	4070	4070	4070	4070	0
504	20250305	102900	3073610	4070	4070	4070	4070	0
505	20250305	102800	3073610	4070	4070	4070	4070	0
506	20250305	102700	3073610	4070	4070	4070	4070	0
507	20250305	102600	3073610	4070	4070	4070	4070	0
508	20250305	102500	3073610	4070	4070	4070	4070	0
509	20250305	102400	3073610	4070	4070	4070	4070	0
510	20250305	102300	3073610	4070	4070	4070	4070	0
511	20250305	102200	3073610	4070	4070	4070	4070	0
512	20250305	102100	3073610	4070	4070	4070	4070	0
513	20250305	102000	3073610	4070	4070	4070	4070	0
514	20250305	101900	3073610	4070	4070	4070	4070	0
515	20250305	101800	3073610	4070	4070	4070	4070	0
516	20250305	101700	3073610	4070	4070	4070	4070	0
517	20250305	101600	3073610	4070	4070	4070	4070	0
518	20250305	101500	3073610	4070	4070	4070	4070	0
519	20250305	101400	3073610	4070	4070	4070	4070	0
520	20250305	101300	3073610	4070	4070	4070	4070	0
521	20250305	101200	3073610	4070	4070	4070	4070	0
522	20250305	101100	3073610	4070	4070	4070	4070	0
523	20250305	101000	3073610	4070	4070	4070	4070	0
524	20250305	100900	3073610	4070	4070	4070	4070	0
525	20250305	100800	3073610	4070	4070	4070	4070	0
526	20250305	100700	3073610	4070	4070	4070	4070	0
527	20250305	100600	3073610	4070	4070	4070	4070	0
528	20250305	100500	3073610	4070	4070	4070	4070	0
529	20250305	100400	3073610	4070	4050	4070	4050	2
530	20250305	100300	3065490	4045	4045	4045	4045	0
531	20250305	100200	3065490	4045	4045	4045	4045	0
532	20250305	100100	3065490	4045	4045	4045	4045	0
533	20250305	100000	3065490	4045	4045	4045	4045	0
534	20250305	095900	3065490	4045	4045	4045	4045	0
535	20250305	095800	3065490	4045	4045	4045	4045	0
536	20250305	095700	3065490	4045	4045	4045	4045	0
537	20250305	095600	3065490	4045	4045	4045	4045	0
538	20250305	095500	3065490	4045	4045	4045	4045	0
539	20250305	095400	3065490	4045	4045	4045	4045	0
540	20250305	095300	3065490	4045	4045	4045	4045	0
541	20250305	095200	3065490	4045	4045	4045	4045	0
542	20250305	095100	3065490	4045	4045	4045	4045	0
543	20250305	095000	3065490	4045	4045	4045	4045	0
544	20250305	094900	3065490	4045	4045	4045	4045	1
545	20250305	094800	3061445	4075	4075	4075	4075	0
546	20250305	094700	3061445	4075	4075	4075	4075	0
547	20250305	094600	3061445	4075	4075	4075	4075	0
548	20250305	094500	3061445	4075	4075	4075	4075	0
549	20250305	094400	3061445	4075	4075	4075	4075	0
550	20250305	094300	3061445	4075	4075	4075	4075	0
551	20250305	094200	3061445	4075	4075	4075	4075	0
552	20250305	094100	3061445	4075	4075	4075	4075	0
553	20250305	094000	3061445	4075	4075	4075	4075	0
554	20250305	093900	3061445	4075	4075	4075	4075	0
555	20250305	093800	3061445	4075	4075	4075	4075	0
556	20250305	093700	3061445	4075	4075	4075	4075	0
557	20250305	093600	3061445	4075	4075	4075	4075	0
558	20250305	093500	3061445	4075	4075	4075	4075	0
559	20250305	093400	3061445	4075	4075	4075	4075	0
560	20250305	093300	3061445	4075	4075	4075	4075	0
561	20250305	093200	3061445	4075	4075	4075	4075	0
562	20250305	093100	3061445	4075	4075	4075	4075	0
563	20250305	093000	3061445	4075	4075	4075	4075	0
564	20250305	092900	3061445	4075	4075	4075	4075	0
565	20250305	092800	3061445	4075	4075	4075	4075	0
566	20250305	092700	3061445	4075	4075	4075	4075	0
567	20250305	092600	3061445	4075	4075	4075	4075	5
568	20250305	092500	3041070	4045	4045	4045	4045	0
569	20250305	092400	3041070	4045	4045	4045	4045	0
570	20250305	092300	3041070	4045	4045	4045	4045	0
571	20250305	092200	3041070	4045	4045	4045	4045	20
572	20250305	092100	2960170	4045	4045	4045	4045	215
573	20250305	092000	2090495	4040	4065	4065	4040	250
574	20250305	091900	1078555	4095	4095	4095	4095	0
575	20250305	091800	1078555	4095	4095	4095	4095	0
576	20250305	091700	1078555	4095	4095	4095	4095	0
577	20250305	091600	1078555	4095	4095	4095	4095	0
578	20250305	091500	1078555	4095	4095	4095	4095	0
579	20250305	091400	1078555	4095	4095	4095	4095	0
580	20250305	091300	1078555	4095	4095	4095	4095	0
581	20250305	091200	1078555	4095	4095	4095	4095	0
582	20250305	091100	1078555	4095	4095	4095	4095	0
583	20250305	091000	1078555	4095	4095	4095	4095	8
584	20250305	090900	1045795	4045	4045	4045	4045	0
585	20250305	090800	1045795	4045	4045	4045	4045	0
586	20250305	090700	1045795	4045	4045	4045	4045	0
587	20250305	090600	1045795	4045	4045	4045	4045	0
588	20250305	090500	1045795	4045	4045	4045	4045	0
589	20250305	090400	1045795	4045	4045	4045	4045	15
590	20250305	090300	985120	4050	4050	4050	4050	0
591	20250305	090200	985120	4050	4050	4050	4050	8
592	20250305	090100	952720	4050	4050	4050	4050	138
593	20250305	090000	393820	4060	4060	4060	4060	97