KissMeData/000950/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	183200	17962680	19250	19250	19250	19250	17
3	20250307	183100	17962680	19250	19250	19250	19250	0
4	20250307	183000	17962680	19250	19250	19250	19250	0
5	20250307	182900	17962680	19250	19250	19250	19250	0
6	20250307	182800	17962680	19250	19250	19250	19250	0
7	20250307	182700	17962680	19250	19250	19250	19250	0
8	20250307	182600	17962680	19250	19250	19250	19250	0
9	20250307	182500	17962680	19250	19250	19250	19250	0
10	20250307	182400	17962680	19250	19250	19250	19250	0
11	20250307	182300	17962680	19250	19250	19250	19250	0
12	20250307	182200	17962680	19250	19250	19250	19250	0
13	20250307	182100	17962680	19250	19250	19250	19250	0
14	20250307	182000	17962680	19250	19250	19250	19250	0
15	20250307	181900	17962680	19250	19250	19250	19250	0
16	20250307	181800	17962680	19250	19250	19250	19250	0
17	20250307	181700	17962680	19250	19250	19250	19250	0
18	20250307	181600	17962680	19250	19250	19250	19250	0
19	20250307	181500	17962680	19250	19250	19250	19250	0
20	20250307	181400	17962680	19250	19250	19250	19250	0
21	20250307	181300	17962680	19250	19250	19250	19250	0
22	20250307	181200	17962680	19250	19250	19250	19250	0
23	20250307	181100	17962680	19250	19250	19250	19250	0
24	20250307	181000	17962680	19250	19250	19250	19250	0
25	20250307	180900	17962680	19250	19250	19250	19250	0
26	20250307	180800	17962680	19250	19250	19250	19250	0
27	20250307	180700	17962680	19250	19250	19250	19250	0
28	20250307	180600	17962680	19250	19250	19250	19250	0
29	20250307	180500	17962680	19250	19250	19250	19250	0
30	20250307	180400	17962680	19250	19250	19250	19250	0
31	20250307	180300	17962680	19250	19250	19250	19250	0
32	20250307	180200	17962680	19250	19250	19250	19250	17
33	20250307	180100	17962680	19250	19250	19250	19250	0
34	20250307	180000	17962680	19250	19250	19250	19250	0
35	20250307	175900	17962680	19250	19250	19250	19250	0
36	20250307	175800	17962680	19250	19250	19250	19250	0
37	20250307	175700	17962680	19250	19250	19250	19250	0
38	20250307	175600	17962680	19250	19250	19250	19250	0
39	20250307	175500	17962680	19250	19250	19250	19250	0
40	20250307	175400	17962680	19250	19250	19250	19250	0
41	20250307	175300	17962680	19250	19250	19250	19250	0
42	20250307	175200	17962680	19250	19250	19250	19250	0
43	20250307	175100	17962680	19250	19250	19250	19250	0
44	20250307	175000	17962680	19250	19250	19250	19250	0
45	20250307	174900	17962680	19250	19250	19250	19250	0
46	20250307	174800	17962680	19250	19250	19250	19250	0
47	20250307	174700	17962680	19250	19250	19250	19250	0
48	20250307	174600	17962680	19250	19250	19250	19250	0
49	20250307	174500	17962680	19250	19250	19250	19250	0
50	20250307	174400	17962680	19250	19250	19250	19250	0
51	20250307	174300	17962680	19250	19250	19250	19250	0
52	20250307	174200	17962680	19250	19250	19250	19250	0
53	20250307	174100	17962680	19250	19250	19250	19250	0
54	20250307	174000	17962680	19250	19250	19250	19250	0
55	20250307	173900	17962680	19250	19250	19250	19250	0
56	20250307	173800	17962680	19250	19250	19250	19250	0
57	20250307	173700	17962680	19250	19250	19250	19250	0
58	20250307	173600	17962680	19250	19250	19250	19250	0
59	20250307	173500	17962680	19250	19250	19250	19250	0
60	20250307	173400	17962680	19250	19250	19250	19250	0
61	20250307	173300	17962680	19250	19250	19250	19250	0
62	20250307	173200	17962680	19250	19250	19250	19250	17
63	20250307	173100	17962680	19250	19250	19250	19250	0
64	20250307	173000	17962680	19250	19250	19250	19250	0
65	20250307	172900	17962680	19250	19250	19250	19250	0
66	20250307	172800	17962680	19250	19250	19250	19250	0
67	20250307	172700	17962680	19250	19250	19250	19250	0
68	20250307	172600	17962680	19250	19250	19250	19250	0
69	20250307	172500	17962680	19250	19250	19250	19250	0
70	20250307	172400	17962680	19250	19250	19250	19250	0
71	20250307	172300	17962680	19250	19250	19250	19250	0
72	20250307	172200	17962680	19250	19250	19250	19250	0
73	20250307	172100	17962680	19250	19250	19250	19250	0
74	20250307	172000	17962680	19250	19250	19250	19250	0
75	20250307	171900	17962680	19250	19250	19250	19250	0
76	20250307	171800	17962680	19250	19250	19250	19250	0
77	20250307	171700	17962680	19250	19250	19250	19250	0
78	20250307	171600	17962680	19250	19250	19250	19250	0
79	20250307	171500	17962680	19250	19250	19250	19250	0
80	20250307	171400	17962680	19250	19250	19250	19250	0
81	20250307	171300	17962680	19250	19250	19250	19250	0
82	20250307	171200	17962680	19250	19250	19250	19250	0
83	20250307	171100	17962680	19250	19250	19250	19250	0
84	20250307	171000	17962680	19250	19250	19250	19250	0
85	20250307	170900	17962680	19250	19250	19250	19250	0
86	20250307	170800	17962680	19250	19250	19250	19250	0
87	20250307	170700	17962680	19250	19250	19250	19250	0
88	20250307	170600	17962680	19250	19250	19250	19250	0
89	20250307	170500	17962680	19250	19250	19250	19250	0
90	20250307	170400	17962680	19250	19250	19250	19250	0
91	20250307	170300	17962680	19250	19250	19250	19250	0
92	20250307	170200	17962680	19250	19250	19250	19250	17
93	20250307	170100	17962680	19250	19250	19250	19250	0
94	20250307	170000	17962680	19250	19250	19250	19250	0
95	20250307	165900	17962680	19250	19250	19250	19250	0
96	20250307	165800	17962680	19250	19250	19250	19250	0
97	20250307	165700	17962680	19250	19250	19250	19250	0
98	20250307	165600	17962680	19250	19250	19250	19250	0
99	20250307	165500	17962680	19250	19250	19250	19250	0
100	20250307	165400	17962680	19250	19250	19250	19250	0
101	20250307	165300	17962680	19250	19250	19250	19250	0
102	20250307	165200	17962680	19250	19250	19250	19250	0
103	20250307	165100	17962680	19250	19250	19250	19250	0
104	20250307	165000	17962680	19250	19250	19250	19250	0
105	20250307	164900	17962680	19250	19250	19250	19250	0
106	20250307	164800	17962680	19250	19250	19250	19250	0
107	20250307	164700	17962680	19250	19250	19250	19250	0
108	20250307	164600	17962680	19250	19250	19250	19250	0
109	20250307	164500	17962680	19250	19250	19250	19250	0
110	20250307	164400	17962680	19250	19250	19250	19250	0
111	20250307	164300	17962680	19250	19250	19250	19250	0
112	20250307	164200	17962680	19250	19250	19250	19250	0
113	20250307	164100	17962680	19250	19250	19250	19250	0
114	20250307	164000	17962680	19250	19250	19250	19250	0
115	20250307	163900	17962680	19250	19250	19250	19250	0
116	20250307	163800	17962680	19250	19250	19250	19250	0
117	20250307	163700	17962680	19250	19250	19250	19250	0
118	20250307	163600	17962680	19250	19250	19250	19250	0
119	20250307	163500	17962680	19250	19250	19250	19250	0
120	20250307	163400	17962680	19250	19250	19250	19250	0
121	20250307	163300	17962680	19250	19250	19250	19250	0
122	20250307	163200	17962680	19250	19250	19250	19250	17
123	20250307	163100	17962680	19250	19250	19250	19250	0
124	20250307	163000	17962680	19250	19250	19250	19250	0
125	20250307	162900	17962680	19250	19250	19250	19250	0
126	20250307	162800	17962680	19250	19250	19250	19250	0
127	20250307	162700	17962680	19250	19250	19250	19250	0
128	20250307	162600	17962680	19250	19250	19250	19250	0
129	20250307	162500	17962680	19250	19250	19250	19250	0
130	20250307	162400	17962680	19250	19250	19250	19250	0
131	20250307	162300	17962680	19250	19250	19250	19250	0
132	20250307	162200	17962680	19250	19250	19250	19250	0
133	20250307	162100	17962680	19250	19250	19250	19250	0
134	20250307	162000	17962680	19250	19250	19250	19250	0
135	20250307	161900	17962680	19250	19250	19250	19250	0
136	20250307	161800	17962680	19250	19250	19250	19250	0
137	20250307	161700	17962680	19250	19250	19250	19250	0
138	20250307	161600	17962680	19250	19250	19250	19250	0
139	20250307	161500	17962680	19250	19250	19250	19250	0
140	20250307	161400	17962680	19250	19250	19250	19250	0
141	20250307	161300	17962680	19250	19250	19250	19250	0
142	20250307	161200	17962680	19250	19250	19250	19250	0
143	20250307	161100	17962680	19250	19250	19250	19250	0
144	20250307	161000	17962680	19250	19250	19250	19250	0
145	20250307	160900	17962680	19250	19250	19250	19250	0
146	20250307	160800	17962680	19250	19250	19250	19250	0
147	20250307	160700	17962680	19250	19250	19250	19250	0
148	20250307	160600	17962680	19250	19250	19250	19250	0
149	20250307	160500	17962680	19250	19250	19250	19250	0
150	20250307	160400	17962680	19250	19250	19250	19250	0
151	20250307	160300	17962680	19250	19250	19250	19250	0
152	20250307	160200	17962680	19250	19250	19250	19250	17
153	20250307	160100	17962680	19250	19250	19250	19250	0
154	20250307	160000	17962680	19250	19250	19250	19250	0
155	20250307	155900	17962680	19250	19250	19250	19250	0
156	20250307	155800	17962680	19250	19250	19250	19250	0
157	20250307	155700	17962680	19250	19250	19250	19250	0
158	20250307	155600	17962680	19250	19250	19250	19250	0
159	20250307	155500	17962680	19250	19250	19250	19250	0
160	20250307	155400	17962680	19250	19250	19250	19250	0
161	20250307	155300	17962680	19250	19250	19250	19250	0
162	20250307	155200	17962680	19250	19250	19250	19250	0
163	20250307	155100	17962680	19250	19250	19250	19250	0
164	20250307	155000	17962680	19250	19250	19250	19250	0
165	20250307	154900	17962680	19250	19250	19250	19250	0
166	20250307	154800	17962680	19250	19250	19250	19250	0
167	20250307	154700	17962680	19250	19250	19250	19250	0
168	20250307	154600	17962680	19250	19250	19250	19250	0
169	20250307	154500	17962680	19250	19250	19250	19250	0
170	20250307	154400	17962680	19250	19250	19250	19250	0
171	20250307	154300	17962680	19250	19250	19250	19250	0
172	20250307	154200	17962680	19250	19250	19250	19250	0
173	20250307	154100	17962680	19250	19250	19250	19250	0
174	20250307	154000	17962680	19250	19250	19250	19250	0
175	20250307	153900	17962680	19250	19250	19250	19250	0
176	20250307	153800	17962680	19250	19250	19250	19250	0
177	20250307	153700	17962680	19250	19250	19250	19250	0
178	20250307	153600	17962680	19250	19250	19250	19250	0
179	20250307	153500	17962680	19250	19250	19250	19250	0
180	20250307	153400	17962680	19250	19250	19250	19250	0
181	20250307	153300	17962680	19250	19250	19250	19250	0
182	20250307	153200	17962680	19250	19250	19250	19250	17
183	20250307	153100	17962680	19250	19250	19250	19250	0
184	20250307	153000	17962680	19250	19250	19250	19250	17
185	20250307	152900	17635430	19240	19240	19240	19240	0
186	20250307	152800	17635430	19240	19240	19240	19240	0
187	20250307	152700	17635430	19240	19240	19240	19240	0
188	20250307	152600	17635430	19240	19240	19240	19240	0
189	20250307	152500	17635430	19240	19240	19240	19240	0
190	20250307	152400	17635430	19240	19240	19240	19240	0
191	20250307	152300	17635430	19240	19240	19240	19240	0
192	20250307	152200	17635430	19240	19240	19240	19240	0
193	20250307	152100	17635430	19240	19240	19240	19240	0
194	20250307	152000	17635430	19240	19240	19240	19240	0
195	20250307	151900	17635430	19240	19240	19240	19240	0
196	20250307	151800	17635430	19240	19240	19240	19240	0
197	20250307	151700	17635430	19240	19240	19240	19240	0
198	20250307	151600	17635430	19240	19240	19240	19240	0
199	20250307	151500	17635430	19240	19240	19240	19240	0
200	20250307	151400	17635430	19240	19240	19240	19240	5
201	20250307	151300	17539230	19240	19240	19240	19240	0
202	20250307	151200	17539230	19240	19240	19240	19240	0
203	20250307	151100	17539230	19240	19240	19240	19240	0
204	20250307	151000	17539230	19240	19240	19240	19240	0
205	20250307	150900	17539230	19240	19240	19240	19240	0
206	20250307	150800	17539230	19240	19240	19240	19240	0
207	20250307	150700	17539230	19240	19180	19240	19180	14
208	20250307	150600	17269930	19000	19000	19000	19000	0
209	20250307	150500	17269930	19000	19000	19000	19000	1
210	20250307	150400	17250930	19180	19180	19180	19180	0
211	20250307	150300	17250930	19180	19180	19180	19180	0
212	20250307	150200	17250930	19180	19180	19180	19180	0
213	20250307	150100	17250930	19180	19180	19180	19180	0
214	20250307	150000	17250930	19180	19180	19180	19180	0
215	20250307	145900	17250930	19180	19180	19180	19180	0
216	20250307	145800	17250930	19180	19180	19180	19180	0
217	20250307	145700	17250930	19180	19180	19180	19180	0
218	20250307	145600	17250930	19180	19180	19180	19180	0
219	20250307	145500	17250930	19180	19180	19180	19180	0
220	20250307	145400	17250930	19180	19180	19180	19180	0
221	20250307	145300	17250930	19180	19180	19180	19180	0
222	20250307	145200	17250930	19180	19180	19180	19180	0
223	20250307	145100	17250930	19180	19180	19180	19180	0
224	20250307	145000	17250930	19180	19180	19180	19180	0
225	20250307	144900	17250930	19180	19180	19180	19180	0
226	20250307	144800	17250930	19180	19180	19180	19180	0
227	20250307	144700	17250930	19180	19180	19180	19180	0
228	20250307	144600	17250930	19180	19180	19180	19180	0
229	20250307	144500	17250930	19180	19180	19180	19180	0
230	20250307	144400	17250930	19180	19180	19180	19180	0
231	20250307	144300	17250930	19180	19180	19180	19180	0
232	20250307	144200	17250930	19180	19180	19180	19180	0
233	20250307	144100	17250930	19180	19180	19180	19180	0
234	20250307	144000	17250930	19180	19180	19180	19180	0
235	20250307	143900	17250930	19180	19180	19180	19180	0
236	20250307	143800	17250930	19180	19180	19180	19180	0
237	20250307	143700	17250930	19180	19180	19180	19180	0
238	20250307	143600	17250930	19180	19180	19180	19180	0
239	20250307	143500	17250930	19180	19180	19180	19180	0
240	20250307	143400	17250930	19180	19180	19180	19180	0
241	20250307	143300	17250930	19180	19180	19180	19180	0
242	20250307	143200	17250930	19180	19180	19180	19180	0
243	20250307	143100	17250930	19180	19180	19180	19180	0
244	20250307	143000	17250930	19180	19180	19180	19180	0
245	20250307	142900	17250930	19180	19180	19180	19180	0
246	20250307	142800	17250930	19180	19180	19180	19180	0
247	20250307	142700	17250930	19180	19180	19180	19180	0
248	20250307	142600	17250930	19180	19180	19180	19180	1
249	20250307	142500	17231750	18970	18970	18970	18970	0
250	20250307	142400	17231750	18970	18970	18970	18970	0
251	20250307	142300	17231750	18970	18970	18970	18970	0
252	20250307	142200	17231750	18970	18970	18970	18970	0
253	20250307	142100	17231750	18970	18970	18970	18970	0
254	20250307	142000	17231750	18970	18970	18970	18970	0
255	20250307	141900	17231750	18970	18970	18970	18970	0
256	20250307	141800	17231750	18970	18970	18970	18970	0
257	20250307	141700	17231750	18970	18970	18970	18970	0
258	20250307	141600	17231750	18970	18970	18970	18970	0
259	20250307	141500	17231750	18970	18970	18970	18970	0
260	20250307	141400	17231750	18970	18970	18970	18970	0
261	20250307	141300	17231750	18970	18970	18970	18970	0
262	20250307	141200	17231750	18970	18970	18970	18970	13
263	20250307	141100	16985140	18970	18970	18970	18970	0
264	20250307	141000	16985140	18970	18970	18970	18970	8
265	20250307	140900	16833380	18900	19090	19090	18900	765
266	20250307	140800	2277710	19250	19250	19250	19250	0
267	20250307	140700	2277710	19250	19250	19250	19250	0
268	20250307	140600	2277710	19250	19250	19250	19250	0
269	20250307	140500	2277710	19250	19250	19250	19250	0
270	20250307	140400	2277710	19250	19250	19250	19250	0
271	20250307	140300	2277710	19250	19250	19250	19250	0
272	20250307	140200	2277710	19250	19250	19250	19250	0
273	20250307	140100	2277710	19250	19250	19250	19250	0
274	20250307	140000	2277710	19250	19250	19250	19250	0
275	20250307	135900	2277710	19250	19250	19250	19250	0
276	20250307	135800	2277710	19250	19250	19250	19250	0
277	20250307	135700	2277710	19250	19250	19250	19250	0
278	20250307	135600	2277710	19250	19250	19250	19250	0
279	20250307	135500	2277710	19250	19250	19250	19250	0
280	20250307	135400	2277710	19250	19250	19250	19250	0
281	20250307	135300	2277710	19250	19250	19250	19250	0
282	20250307	135200	2277710	19250	19250	19250	19250	0
283	20250307	135100	2277710	19250	19250	19250	19250	0
284	20250307	135000	2277710	19250	19250	19250	19250	0
285	20250307	134900	2277710	19250	19250	19250	19250	0
286	20250307	134800	2277710	19250	19250	19250	19250	0
287	20250307	134700	2277710	19250	19250	19250	19250	1
288	20250307	134600	2258460	19050	19050	19050	19050	0
289	20250307	134500	2258460	19050	19050	19050	19050	0
290	20250307	134400	2258460	19050	19050	19050	19050	0
291	20250307	134300	2258460	19050	19050	19050	19050	0
292	20250307	134200	2258460	19050	19050	19050	19050	0
293	20250307	134100	2258460	19050	19050	19050	19050	0
294	20250307	134000	2258460	19050	19050	19050	19050	0
295	20250307	133900	2258460	19050	19050	19050	19050	0
296	20250307	133800	2258460	19050	19050	19050	19050	0
297	20250307	133700	2258460	19050	19050	19050	19050	0
298	20250307	133600	2258460	19050	19050	19050	19050	0
299	20250307	133500	2258460	19050	19050	19050	19050	0
300	20250307	133400	2258460	19050	19050	19050	19050	0
301	20250307	133300	2258460	19050	19050	19050	19050	1
302	20250307	133200	2239410	19050	19050	19050	19050	0
303	20250307	133100	2239410	19050	19050	19050	19050	0
304	20250307	133000	2239410	19050	19050	19050	19050	0
305	20250307	132900	2239410	19050	19050	19050	19050	0
306	20250307	132800	2239410	19050	19050	19050	19050	36
307	20250307	132700	1553610	19250	19250	19250	19250	0
308	20250307	132600	1553610	19250	19250	19250	19250	0
309	20250307	132500	1553610	19250	19250	19250	19250	0
310	20250307	132400	1553610	19250	19250	19250	19250	0
311	20250307	132300	1553610	19250	19250	19250	19250	0
312	20250307	132200	1553610	19250	19250	19250	19250	0
313	20250307	132100	1553610	19250	19250	19250	19250	0
314	20250307	132000	1553610	19250	19250	19250	19250	0
315	20250307	131900	1553610	19250	19250	19250	19250	0
316	20250307	131800	1553610	19250	19250	19250	19250	0
317	20250307	131700	1553610	19250	19250	19250	19250	0
318	20250307	131600	1553610	19250	19250	19250	19250	0
319	20250307	131500	1553610	19250	19250	19250	19250	0
320	20250307	131400	1553610	19250	19250	19250	19250	0
321	20250307	131300	1553610	19250	19250	19250	19250	0
322	20250307	131200	1553610	19250	19250	19250	19250	0
323	20250307	131100	1553610	19250	19250	19250	19250	0
324	20250307	131000	1553610	19250	19250	19250	19250	0
325	20250307	130900	1553610	19250	19250	19250	19250	0
326	20250307	130800	1553610	19250	19250	19250	19250	0
327	20250307	130700	1553610	19250	19250	19250	19250	0
328	20250307	130600	1553610	19250	19250	19250	19250	0
329	20250307	130500	1553610	19250	19250	19250	19250	0
330	20250307	130400	1553610	19250	19250	19250	19250	0
331	20250307	130300	1553610	19250	19250	19250	19250	0
332	20250307	130200	1553610	19250	19250	19250	19250	0
333	20250307	130100	1553610	19250	19250	19250	19250	0
334	20250307	130000	1553610	19250	19250	19250	19250	0
335	20250307	125900	1553610	19250	19250	19250	19250	0
336	20250307	125800	1553610	19250	19250	19250	19250	0
337	20250307	125700	1553610	19250	19250	19250	19250	0
338	20250307	125600	1553610	19250	19250	19250	19250	0
339	20250307	125500	1553610	19250	19250	19250	19250	0
340	20250307	125400	1553610	19250	19250	19250	19250	0
341	20250307	125300	1553610	19250	19250	19250	19250	1
342	20250307	125200	1534360	19040	19040	19040	19040	0
343	20250307	125100	1534360	19040	19040	19040	19040	0
344	20250307	125000	1534360	19040	19040	19040	19040	0
345	20250307	124900	1534360	19040	19040	19040	19040	0
346	20250307	124800	1534360	19040	19040	19040	19040	0
347	20250307	124700	1534360	19040	19040	19040	19040	0
348	20250307	124600	1534360	19040	19040	19040	19040	0
349	20250307	124500	1534360	19040	19040	19040	19040	0
350	20250307	124400	1534360	19040	19040	19040	19040	0
351	20250307	124300	1534360	19040	19040	19040	19040	0
352	20250307	124200	1534360	19040	19040	19040	19040	0
353	20250307	124100	1534360	19040	19040	19040	19040	0
354	20250307	124000	1534360	19040	19040	19040	19040	0
355	20250307	123900	1534360	19040	19040	19040	19040	0
356	20250307	123800	1534360	19040	19040	19040	19040	0
357	20250307	123700	1534360	19040	19040	19040	19040	0
358	20250307	123600	1534360	19040	19040	19040	19040	0
359	20250307	123500	1534360	19040	19040	19040	19040	0
360	20250307	123400	1534360	19040	19040	19040	19040	0
361	20250307	123300	1534360	19040	19040	19040	19040	0
362	20250307	123200	1534360	19040	19040	19040	19040	0
363	20250307	123100	1534360	19040	19040	19040	19040	0
364	20250307	123000	1534360	19040	19040	19040	19040	1
365	20250307	122900	1515320	19260	19260	19260	19260	0
366	20250307	122800	1515320	19260	19260	19260	19260	0
367	20250307	122700	1515320	19260	19260	19260	19260	0
368	20250307	122600	1515320	19260	19260	19260	19260	0
369	20250307	122500	1515320	19260	19260	19260	19260	0
370	20250307	122400	1515320	19260	19260	19260	19260	0
371	20250307	122300	1515320	19260	19260	19260	19260	0
372	20250307	122200	1515320	19260	19260	19260	19260	0
373	20250307	122100	1515320	19260	19260	19260	19260	0
374	20250307	122000	1515320	19260	19260	19260	19260	0
375	20250307	121900	1515320	19260	19260	19260	19260	0
376	20250307	121800	1515320	19260	19260	19260	19260	0
377	20250307	121700	1515320	19260	19260	19260	19260	0
378	20250307	121600	1515320	19260	19260	19260	19260	0
379	20250307	121500	1515320	19260	19260	19260	19260	0
380	20250307	121400	1515320	19260	19260	19260	19260	0
381	20250307	121300	1515320	19260	19260	19260	19260	0
382	20250307	121200	1515320	19260	19260	19260	19260	0
383	20250307	121100	1515320	19260	19260	19260	19260	0
384	20250307	121000	1515320	19260	19260	19260	19260	0
385	20250307	120900	1515320	19260	19260	19260	19260	0
386	20250307	120800	1515320	19260	19260	19260	19260	0
387	20250307	120700	1515320	19260	19260	19260	19260	0
388	20250307	120600	1515320	19260	19260	19260	19260	0
389	20250307	120500	1515320	19260	19260	19260	19260	0
390	20250307	120400	1515320	19260	19260	19260	19260	0
391	20250307	120300	1515320	19260	19260	19260	19260	0
392	20250307	120200	1515320	19260	19260	19260	19260	0
393	20250307	120100	1515320	19260	19260	19260	19260	0
394	20250307	120000	1515320	19260	19260	19260	19260	0
395	20250307	115900	1515320	19260	19260	19260	19260	0
396	20250307	115800	1515320	19260	19260	19260	19260	0
397	20250307	115700	1515320	19260	19260	19260	19260	0
398	20250307	115600	1515320	19260	19260	19260	19260	0
399	20250307	115500	1515320	19260	19260	19260	19260	0
400	20250307	115400	1515320	19260	19260	19260	19260	0
401	20250307	115300	1515320	19260	19260	19260	19260	0
402	20250307	115200	1515320	19260	19260	19260	19260	0
403	20250307	115100	1515320	19260	19260	19260	19260	0
404	20250307	115000	1515320	19260	19260	19260	19260	0
405	20250307	114900	1515320	19260	19260	19260	19260	0
406	20250307	114800	1515320	19260	19260	19260	19260	0
407	20250307	114700	1515320	19260	19260	19260	19260	0
408	20250307	114600	1515320	19260	19260	19260	19260	0
409	20250307	114500	1515320	19260	19260	19260	19260	0
410	20250307	114400	1515320	19260	19260	19260	19260	0
411	20250307	114300	1515320	19260	19260	19260	19260	0
412	20250307	114200	1515320	19260	19260	19260	19260	0
413	20250307	114100	1515320	19260	19260	19260	19260	0
414	20250307	114000	1515320	19260	19260	19260	19260	0
415	20250307	113900	1515320	19260	19260	19260	19260	5
416	20250307	113800	1419020	19260	19260	19260	19260	0
417	20250307	113700	1419020	19260	19260	19260	19260	1
418	20250307	113600	1399760	19270	19270	19270	19270	0
419	20250307	113500	1399760	19270	19270	19270	19270	0
420	20250307	113400	1399760	19270	19270	19270	19270	0
421	20250307	113300	1399760	19270	19270	19270	19270	0
422	20250307	113200	1399760	19270	19270	19270	19270	0
423	20250307	113100	1399760	19270	19270	19270	19270	0
424	20250307	113000	1399760	19270	19270	19270	19270	0
425	20250307	112900	1399760	19270	19270	19270	19270	0
426	20250307	112800	1399760	19270	19270	19270	19270	0
427	20250307	112700	1399760	19270	19270	19270	19270	0
428	20250307	112600	1399760	19270	19270	19270	19270	0
429	20250307	112500	1399760	19270	19270	19270	19270	0
430	20250307	112400	1399760	19270	19270	19270	19270	0
431	20250307	112300	1399760	19270	19270	19270	19270	0
432	20250307	112200	1399760	19270	19270	19270	19270	0
433	20250307	112100	1399760	19270	19270	19270	19270	0
434	20250307	112000	1399760	19270	19270	19270	19270	0
435	20250307	111900	1399760	19270	19270	19270	19270	0
436	20250307	111800	1399760	19270	19270	19270	19270	0
437	20250307	111700	1399760	19270	19270	19270	19270	0
438	20250307	111600	1399760	19270	19270	19270	19270	0
439	20250307	111500	1399760	19270	19270	19270	19270	0
440	20250307	111400	1399760	19270	19270	19270	19270	0
441	20250307	111300	1399760	19270	19270	19270	19270	0
442	20250307	111200	1399760	19270	19270	19270	19270	0
443	20250307	111100	1399760	19270	19270	19270	19270	0
444	20250307	111000	1399760	19270	19270	19270	19270	0
445	20250307	110900	1399760	19270	19270	19270	19270	0
446	20250307	110800	1399760	19270	19270	19270	19270	1
447	20250307	110700	1380490	19270	19270	19270	19270	0
448	20250307	110600	1380490	19270	19270	19270	19270	0
449	20250307	110500	1380490	19270	19270	19270	19270	0
450	20250307	110400	1380490	19270	19270	19270	19270	0
451	20250307	110300	1380490	19270	19270	19270	19270	0
452	20250307	110200	1380490	19270	19270	19270	19270	0
453	20250307	110100	1380490	19270	19270	19270	19270	0
454	20250307	110000	1380490	19270	19270	19270	19270	0
455	20250307	105900	1380490	19270	19270	19270	19270	0
456	20250307	105800	1380490	19270	19270	19270	19270	0
457	20250307	105700	1380490	19270	19270	19270	19270	0
458	20250307	105600	1380490	19270	19270	19270	19270	0
459	20250307	105500	1380490	19270	19270	19270	19270	0
460	20250307	105400	1380490	19270	19270	19270	19270	0
461	20250307	105300	1380490	19270	19270	19270	19270	0
462	20250307	105200	1380490	19270	19270	19270	19270	0
463	20250307	105100	1380490	19270	19270	19270	19270	0
464	20250307	105000	1380490	19270	19270	19270	19270	0
465	20250307	104900	1380490	19270	19270	19270	19270	0
466	20250307	104800	1380490	19270	19270	19270	19270	0
467	20250307	104700	1380490	19270	19270	19270	19270	0
468	20250307	104600	1380490	19270	19270	19270	19270	0
469	20250307	104500	1380490	19270	19270	19270	19270	0
470	20250307	104400	1380490	19270	19270	19270	19270	0
471	20250307	104300	1380490	19270	19270	19270	19270	0
472	20250307	104200	1380490	19270	19270	19270	19270	0
473	20250307	104100	1380490	19270	19270	19270	19270	0
474	20250307	104000	1380490	19270	19270	19270	19270	0
475	20250307	103900	1380490	19270	19270	19270	19270	0
476	20250307	103800	1380490	19270	19270	19270	19270	1
477	20250307	103700	1361220	19030	19030	19030	19030	0
478	20250307	103600	1361220	19030	19030	19030	19030	0
479	20250307	103500	1361220	19030	19030	19030	19030	0
480	20250307	103400	1361220	19030	19030	19030	19030	0
481	20250307	103300	1361220	19030	19030	19030	19030	10
482	20250307	103200	1170920	19050	19050	19050	19050	0
483	20250307	103100	1170920	19050	19050	19050	19050	0
484	20250307	103000	1170920	19050	19050	19050	19050	0
485	20250307	102900	1170920	19050	19050	19050	19050	0
486	20250307	102800	1170920	19050	19080	19080	19050	16
487	20250307	102700	865820	19090	19090	19090	19090	1
488	20250307	102600	846730	19280	19280	19280	19280	0
489	20250307	102500	846730	19280	19280	19280	19280	0
490	20250307	102400	846730	19280	19280	19280	19280	0
491	20250307	102300	846730	19280	19280	19280	19280	0
492	20250307	102200	846730	19280	19280	19280	19280	0
493	20250307	102100	846730	19280	19280	19280	19280	0
494	20250307	102000	846730	19280	19280	19280	19280	0
495	20250307	101900	846730	19280	19280	19280	19280	0
496	20250307	101800	846730	19280	19280	19280	19280	0
497	20250307	101700	846730	19280	19280	19280	19280	0
498	20250307	101600	846730	19280	19280	19280	19280	0
499	20250307	101500	846730	19280	19280	19280	19280	0
500	20250307	101400	846730	19280	19280	19280	19280	0
501	20250307	101300	846730	19280	19280	19280	19280	0
502	20250307	101200	846730	19280	19280	19280	19280	1
503	20250307	101100	827450	19280	19280	19280	19280	0
504	20250307	101000	827450	19280	19280	19280	19280	0
505	20250307	100900	827450	19280	19280	19280	19280	0
506	20250307	100800	827450	19280	19280	19280	19280	0
507	20250307	100700	827450	19280	19280	19280	19280	0
508	20250307	100600	827450	19280	19280	19280	19280	0
509	20250307	100500	827450	19280	19280	19280	19280	0
510	20250307	100400	827450	19280	19280	19280	19280	0
511	20250307	100300	827450	19280	19280	19280	19280	0
512	20250307	100200	827450	19280	19280	19280	19280	0
513	20250307	100100	827450	19280	19280	19280	19280	0
514	20250307	100000	827450	19280	19280	19280	19280	0
515	20250307	095900	827450	19280	19280	19280	19280	0
516	20250307	095800	827450	19280	19280	19280	19280	0
517	20250307	095700	827450	19280	19280	19280	19280	0
518	20250307	095600	827450	19280	19280	19280	19280	0
519	20250307	095500	827450	19280	19280	19280	19280	0
520	20250307	095400	827450	19280	19280	19280	19280	0
521	20250307	095300	827450	19280	19280	19280	19280	0
522	20250307	095200	827450	19280	19280	19280	19280	0
523	20250307	095100	827450	19280	19280	19280	19280	0
524	20250307	095000	827450	19280	19280	19280	19280	0
525	20250307	094900	827450	19280	19280	19280	19280	0
526	20250307	094800	827450	19280	19280	19280	19280	0
527	20250307	094700	827450	19280	19280	19280	19280	0
528	20250307	094600	827450	19280	19280	19280	19280	0
529	20250307	094500	827450	19280	19280	19280	19280	0
530	20250307	094400	827450	19280	19280	19280	19280	0
531	20250307	094300	827450	19280	19280	19280	19280	0
532	20250307	094200	827450	19280	19280	19280	19280	0
533	20250307	094100	827450	19280	19280	19280	19280	0
534	20250307	094000	827450	19280	19280	19280	19280	0
535	20250307	093900	827450	19280	19280	19280	19280	0
536	20250307	093800	827450	19280	19280	19280	19280	0
537	20250307	093700	827450	19280	19280	19280	19280	0
538	20250307	093600	827450	19280	19280	19280	19280	0
539	20250307	093500	827450	19280	19280	19280	19280	0
540	20250307	093400	827450	19280	19280	19280	19280	0
541	20250307	093300	827450	19280	19280	19280	19280	1
542	20250307	093200	808170	19290	19290	19290	19290	0
543	20250307	093100	808170	19290	19290	19290	19290	0
544	20250307	093000	808170	19290	19290	19290	19290	0
545	20250307	092900	808170	19290	19290	19290	19290	0
546	20250307	092800	808170	19290	19290	19290	19290	0
547	20250307	092700	808170	19290	19290	19290	19290	0
548	20250307	092600	808170	19290	19290	19290	19290	0
549	20250307	092500	808170	19290	19290	19290	19290	0
550	20250307	092400	808170	19290	19290	19290	19290	0
551	20250307	092300	808170	19290	19240	19290	19240	32
552	20250307	092200	192400	19240	19240	19240	19240	0
553	20250307	092100	192400	19240	19240	19240	19240	0
554	20250307	092000	192400	19240	19240	19240	19240	0
555	20250307	091900	192400	19240	19240	19240	19240	0
556	20250307	091800	192400	19240	19240	19240	19240	0
557	20250307	091700	192400	19240	19240	19240	19240	0
558	20250307	091600	192400	19240	19240	19240	19240	10
559	20250307	091500	0	19290	19290	19290	19290	0
560	20250307	091400	0	19290	19290	19290	19290	0
561	20250307	091300	0	19290	19290	19290	19290	0
562	20250307	091200	0	19290	19290	19290	19290	0
563	20250307	091100	0	19290	19290	19290	19290	0
564	20250307	091000	0	19290	19290	19290	19290	0
565	20250307	090900	0	19290	19290	19290	19290	0
566	20250307	090800	0	19290	19290	19290	19290	0
567	20250307	090700	0	19290	19290	19290	19290	0
568	20250307	090600	0	19290	19290	19290	19290	0
569	20250307	090500	0	19290	19290	19290	19290	0
570	20250307	090400	0	19290	19290	19290	19290	0
571	20250307	090300	0	19290	19290	19290	19290	0
572	20250307	090200	0	19290	19290	19290	19290	0
573	20250307	090100	0	19290	19290	19290	19290	0
574	20250307	090000	0	19290	19290	19290	19290	0