KissMeData/002820/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	183800	13759070	2790	2790	2790	2790	423
3	20250304	183700	13759070	2790	2790	2790	2790	0
4	20250304	183600	13759070	2790	2790	2790	2790	0
5	20250304	183500	13759070	2790	2790	2790	2790	0
6	20250304	183400	13759070	2790	2790	2790	2790	0
7	20250304	183300	13759070	2790	2790	2790	2790	0
8	20250304	183200	13759070	2790	2790	2790	2790	0
9	20250304	183100	13759070	2790	2790	2790	2790	0
10	20250304	183000	13759070	2790	2790	2790	2790	0
11	20250304	182900	13759070	2790	2790	2790	2790	0
12	20250304	182800	13759070	2790	2790	2790	2790	0
13	20250304	182700	13759070	2790	2790	2790	2790	0
14	20250304	182600	13759070	2790	2790	2790	2790	0
15	20250304	182500	13759070	2790	2790	2790	2790	0
16	20250304	182400	13759070	2790	2790	2790	2790	0
17	20250304	182300	13759070	2790	2790	2790	2790	0
18	20250304	182200	13759070	2790	2790	2790	2790	0
19	20250304	182100	13759070	2790	2790	2790	2790	0
20	20250304	182000	13759070	2790	2790	2790	2790	0
21	20250304	181900	13759070	2790	2790	2790	2790	0
22	20250304	181800	13759070	2790	2790	2790	2790	0
23	20250304	181700	13759070	2790	2790	2790	2790	0
24	20250304	181600	13759070	2790	2790	2790	2790	0
25	20250304	181500	13759070	2790	2790	2790	2790	0
26	20250304	181400	13759070	2790	2790	2790	2790	0
27	20250304	181300	13759070	2790	2790	2790	2790	0
28	20250304	181200	13759070	2790	2790	2790	2790	0
29	20250304	181100	13759070	2790	2790	2790	2790	0
30	20250304	181000	13759070	2790	2790	2790	2790	0
31	20250304	180900	13759070	2790	2790	2790	2790	0
32	20250304	180800	13759070	2790	2790	2790	2790	423
33	20250304	180700	13759070	2790	2790	2790	2790	0
34	20250304	180600	13759070	2790	2790	2790	2790	0
35	20250304	180500	13759070	2790	2790	2790	2790	0
36	20250304	180400	13759070	2790	2790	2790	2790	0
37	20250304	180300	13759070	2790	2790	2790	2790	0
38	20250304	180200	13759070	2790	2790	2790	2790	0
39	20250304	180100	13759070	2790	2790	2790	2790	0
40	20250304	180000	13759070	2790	2790	2790	2790	0
41	20250304	175900	13759070	2790	2790	2790	2790	0
42	20250304	175800	13759070	2790	2790	2790	2790	0
43	20250304	175700	13759070	2790	2790	2790	2790	0
44	20250304	175600	13759070	2790	2790	2790	2790	0
45	20250304	175500	13759070	2790	2790	2790	2790	0
46	20250304	175400	13759070	2790	2790	2790	2790	0
47	20250304	175300	13759070	2790	2790	2790	2790	0
48	20250304	175200	13759070	2790	2790	2790	2790	0
49	20250304	175100	13759070	2790	2790	2790	2790	0
50	20250304	175000	13759070	2790	2790	2790	2790	0
51	20250304	174900	13759070	2790	2790	2790	2790	0
52	20250304	174800	13759070	2790	2790	2790	2790	0
53	20250304	174700	13759070	2790	2790	2790	2790	0
54	20250304	174600	13759070	2790	2790	2790	2790	0
55	20250304	174500	13759070	2790	2790	2790	2790	0
56	20250304	174400	13759070	2790	2790	2790	2790	0
57	20250304	174300	13759070	2790	2790	2790	2790	0
58	20250304	174200	13759070	2790	2790	2790	2790	0
59	20250304	174100	13759070	2790	2790	2790	2790	0
60	20250304	174000	13759070	2790	2790	2790	2790	0
61	20250304	173900	13759070	2790	2790	2790	2790	0
62	20250304	173800	13759070	2790	2790	2790	2790	423
63	20250304	173700	13759070	2790	2790	2790	2790	0
64	20250304	173600	13759070	2790	2790	2790	2790	0
65	20250304	173500	13759070	2790	2790	2790	2790	0
66	20250304	173400	13759070	2790	2790	2790	2790	0
67	20250304	173300	13759070	2790	2790	2790	2790	0
68	20250304	173200	13759070	2790	2790	2790	2790	0
69	20250304	173100	13759070	2790	2790	2790	2790	0
70	20250304	173000	13759070	2790	2790	2790	2790	0
71	20250304	172900	13759070	2790	2790	2790	2790	0
72	20250304	172800	13759070	2790	2790	2790	2790	0
73	20250304	172700	13759070	2790	2790	2790	2790	0
74	20250304	172600	13759070	2790	2790	2790	2790	0
75	20250304	172500	13759070	2790	2790	2790	2790	0
76	20250304	172400	13759070	2790	2790	2790	2790	0
77	20250304	172300	13759070	2790	2790	2790	2790	0
78	20250304	172200	13759070	2790	2790	2790	2790	0
79	20250304	172100	13759070	2790	2790	2790	2790	0
80	20250304	172000	13759070	2790	2790	2790	2790	0
81	20250304	171900	13759070	2790	2790	2790	2790	0
82	20250304	171800	13759070	2790	2790	2790	2790	0
83	20250304	171700	13759070	2790	2790	2790	2790	0
84	20250304	171600	13759070	2790	2790	2790	2790	0
85	20250304	171500	13759070	2790	2790	2790	2790	0
86	20250304	171400	13759070	2790	2790	2790	2790	0
87	20250304	171300	13759070	2790	2790	2790	2790	0
88	20250304	171200	13759070	2790	2790	2790	2790	0
89	20250304	171100	13759070	2790	2790	2790	2790	0
90	20250304	171000	13759070	2790	2790	2790	2790	0
91	20250304	170900	13759070	2790	2790	2790	2790	0
92	20250304	170800	13759070	2790	2790	2790	2790	423
93	20250304	170700	13759070	2790	2790	2790	2790	0
94	20250304	170600	13759070	2790	2790	2790	2790	0
95	20250304	170500	13759070	2790	2790	2790	2790	0
96	20250304	170400	13759070	2790	2790	2790	2790	0
97	20250304	170300	13759070	2790	2790	2790	2790	0
98	20250304	170200	13759070	2790	2790	2790	2790	0
99	20250304	170100	13759070	2790	2790	2790	2790	0
100	20250304	170000	13759070	2790	2790	2790	2790	0
101	20250304	165900	13759070	2790	2790	2790	2790	0
102	20250304	165800	13759070	2790	2790	2790	2790	0
103	20250304	165700	13759070	2790	2790	2790	2790	0
104	20250304	165600	13759070	2790	2790	2790	2790	0
105	20250304	165500	13759070	2790	2790	2790	2790	0
106	20250304	165400	13759070	2790	2790	2790	2790	0
107	20250304	165300	13759070	2790	2790	2790	2790	0
108	20250304	165200	13759070	2790	2790	2790	2790	0
109	20250304	165100	13759070	2790	2790	2790	2790	0
110	20250304	165000	13759070	2790	2790	2790	2790	0
111	20250304	164900	13759070	2790	2790	2790	2790	0
112	20250304	164800	13759070	2790	2790	2790	2790	0
113	20250304	164700	13759070	2790	2790	2790	2790	0
114	20250304	164600	13759070	2790	2790	2790	2790	0
115	20250304	164500	13759070	2790	2790	2790	2790	0
116	20250304	164400	13759070	2790	2790	2790	2790	0
117	20250304	164300	13759070	2790	2790	2790	2790	0
118	20250304	164200	13759070	2790	2790	2790	2790	0
119	20250304	164100	13759070	2790	2790	2790	2790	0
120	20250304	164000	13759070	2790	2790	2790	2790	0
121	20250304	163900	13759070	2790	2790	2790	2790	0
122	20250304	163800	13759070	2790	2790	2790	2790	423
123	20250304	163700	13759070	2790	2790	2790	2790	0
124	20250304	163600	13759070	2790	2790	2790	2790	0
125	20250304	163500	13759070	2790	2790	2790	2790	0
126	20250304	163400	13759070	2790	2790	2790	2790	0
127	20250304	163300	13759070	2790	2790	2790	2790	0
128	20250304	163200	13759070	2790	2790	2790	2790	0
129	20250304	163100	13759070	2790	2790	2790	2790	0
130	20250304	163000	13759070	2790	2790	2790	2790	0
131	20250304	162900	13759070	2790	2790	2790	2790	0
132	20250304	162800	13759070	2790	2790	2790	2790	0
133	20250304	162700	13759070	2790	2790	2790	2790	0
134	20250304	162600	13759070	2790	2790	2790	2790	0
135	20250304	162500	13759070	2790	2790	2790	2790	0
136	20250304	162400	13759070	2790	2790	2790	2790	0
137	20250304	162300	13759070	2790	2790	2790	2790	0
138	20250304	162200	13759070	2790	2790	2790	2790	0
139	20250304	162100	13759070	2790	2790	2790	2790	0
140	20250304	162000	13759070	2790	2790	2790	2790	0
141	20250304	161900	13759070	2790	2790	2790	2790	0
142	20250304	161800	13759070	2790	2790	2790	2790	0
143	20250304	161700	13759070	2790	2790	2790	2790	0
144	20250304	161600	13759070	2790	2790	2790	2790	0
145	20250304	161500	13759070	2790	2790	2790	2790	0
146	20250304	161400	13759070	2790	2790	2790	2790	0
147	20250304	161300	13759070	2790	2790	2790	2790	0
148	20250304	161200	13759070	2790	2790	2790	2790	0
149	20250304	161100	13759070	2790	2790	2790	2790	0
150	20250304	161000	13759070	2790	2790	2790	2790	0
151	20250304	160900	13759070	2790	2790	2790	2790	0
152	20250304	160800	13759070	2790	2790	2790	2790	423
153	20250304	160700	13759070	2790	2790	2790	2790	0
154	20250304	160600	13759070	2790	2790	2790	2790	0
155	20250304	160500	13759070	2790	2790	2790	2790	0
156	20250304	160400	13759070	2790	2790	2790	2790	0
157	20250304	160300	13759070	2790	2790	2790	2790	0
158	20250304	160200	13759070	2790	2790	2790	2790	0
159	20250304	160100	13759070	2790	2790	2790	2790	0
160	20250304	160000	13759070	2790	2790	2790	2790	0
161	20250304	155900	13759070	2790	2790	2790	2790	0
162	20250304	155800	13759070	2790	2790	2790	2790	0
163	20250304	155700	13759070	2790	2790	2790	2790	0
164	20250304	155600	13759070	2790	2790	2790	2790	0
165	20250304	155500	13759070	2790	2790	2790	2790	0
166	20250304	155400	13759070	2790	2790	2790	2790	0
167	20250304	155300	13759070	2790	2790	2790	2790	0
168	20250304	155200	13759070	2790	2790	2790	2790	0
169	20250304	155100	13759070	2790	2790	2790	2790	0
170	20250304	155000	13759070	2790	2790	2790	2790	0
171	20250304	154900	13759070	2790	2790	2790	2790	0
172	20250304	154800	13759070	2790	2790	2790	2790	0
173	20250304	154700	13759070	2790	2790	2790	2790	0
174	20250304	154600	13759070	2790	2790	2790	2790	0
175	20250304	154500	13759070	2790	2790	2790	2790	0
176	20250304	154400	13759070	2790	2790	2790	2790	0
177	20250304	154300	13759070	2790	2790	2790	2790	0
178	20250304	154200	13759070	2790	2790	2790	2790	0
179	20250304	154100	13759070	2790	2790	2790	2790	0
180	20250304	154000	13759070	2790	2790	2790	2790	0
181	20250304	153900	13759070	2790	2790	2790	2790	0
182	20250304	153800	13759070	2790	2790	2790	2790	423
183	20250304	153700	13759070	2790	2790	2790	2790	0
184	20250304	153600	13759070	2790	2790	2790	2790	0
185	20250304	153500	13759070	2790	2790	2790	2790	0
186	20250304	153400	13759070	2790	2790	2790	2790	0
187	20250304	153300	13759070	2790	2790	2790	2790	0
188	20250304	153200	13759070	2790	2790	2790	2790	0
189	20250304	153100	13759070	2790	2790	2790	2790	0
190	20250304	153000	13759070	2790	2790	2790	2790	423
191	20250304	152900	12578900	2770	2770	2770	2770	0
192	20250304	152800	12578900	2770	2770	2770	2770	0
193	20250304	152700	12578900	2770	2770	2770	2770	0
194	20250304	152600	12578900	2770	2770	2770	2770	0
195	20250304	152500	12578900	2770	2770	2770	2770	0
196	20250304	152400	12578900	2770	2770	2770	2770	0
197	20250304	152300	12578900	2770	2770	2770	2770	0
198	20250304	152200	12578900	2770	2770	2770	2770	0
199	20250304	152100	12578900	2770	2770	2770	2770	0
200	20250304	152000	12578900	2770	2770	2770	2770	0
201	20250304	151900	12578900	2770	2770	2770	2770	0
202	20250304	151800	12578900	2770	2770	2770	2770	0
203	20250304	151700	12578900	2770	2770	2770	2770	0
204	20250304	151600	12578900	2770	2770	2770	2770	0
205	20250304	151500	12578900	2770	2770	2770	2770	0
206	20250304	151400	12578900	2770	2770	2770	2770	0
207	20250304	151300	12578900	2770	2770	2770	2770	0
208	20250304	151200	12578900	2770	2770	2770	2770	0
209	20250304	151100	12578900	2770	2770	2770	2770	0
210	20250304	151000	12578900	2770	2770	2770	2770	0
211	20250304	150900	12578900	2770	2770	2770	2770	0
212	20250304	150800	12578900	2770	2770	2770	2770	0
213	20250304	150700	12578900	2770	2770	2770	2770	0
214	20250304	150600	12578900	2770	2770	2770	2770	0
215	20250304	150500	12578900	2770	2770	2770	2770	0
216	20250304	150400	12578900	2770	2770	2770	2770	0
217	20250304	150300	12578900	2770	2770	2770	2770	0
218	20250304	150200	12578900	2770	2770	2770	2770	0
219	20250304	150100	12578900	2770	2770	2770	2770	0
220	20250304	150000	12578900	2770	2770	2770	2770	0
221	20250304	145900	12578900	2770	2770	2770	2770	0
222	20250304	145800	12578900	2770	2770	2770	2770	0
223	20250304	145700	12578900	2770	2770	2770	2770	0
224	20250304	145600	12578900	2770	2770	2770	2770	0
225	20250304	145500	12578900	2770	2770	2770	2770	0
226	20250304	145400	12578900	2770	2770	2770	2770	0
227	20250304	145300	12578900	2770	2770	2770	2770	0
228	20250304	145200	12578900	2770	2770	2770	2770	0
229	20250304	145100	12578900	2770	2770	2770	2770	0
230	20250304	145000	12578900	2770	2770	2770	2770	0
231	20250304	144900	12578900	2770	2770	2770	2770	0
232	20250304	144800	12578900	2770	2770	2770	2770	0
233	20250304	144700	12578900	2770	2770	2770	2770	0
234	20250304	144600	12578900	2770	2770	2770	2770	0
235	20250304	144500	12578900	2770	2770	2770	2770	0
236	20250304	144400	12578900	2770	2770	2770	2770	0
237	20250304	144300	12578900	2770	2770	2770	2770	0
238	20250304	144200	12578900	2770	2770	2770	2770	0
239	20250304	144100	12578900	2770	2770	2770	2770	0
240	20250304	144000	12578900	2770	2770	2770	2770	0
241	20250304	143900	12578900	2770	2770	2770	2770	0
242	20250304	143800	12578900	2770	2770	2770	2770	0
243	20250304	143700	12578900	2770	2770	2770	2770	0
244	20250304	143600	12578900	2770	2770	2770	2770	0
245	20250304	143500	12578900	2770	2770	2770	2770	0
246	20250304	143400	12578900	2770	2770	2770	2770	0
247	20250304	143300	12578900	2770	2770	2770	2770	0
248	20250304	143200	12578900	2770	2770	2770	2770	0
249	20250304	143100	12578900	2770	2770	2770	2770	0
250	20250304	143000	12578900	2770	2770	2770	2770	0
251	20250304	142900	12578900	2770	2770	2770	2770	0
252	20250304	142800	12578900	2770	2770	2770	2770	0
253	20250304	142700	12578900	2770	2770	2770	2770	0
254	20250304	142600	12578900	2770	2770	2770	2770	0
255	20250304	142500	12578900	2770	2770	2770	2770	0
256	20250304	142400	12578900	2770	2770	2770	2770	413
257	20250304	142300	11434890	2770	2770	2770	2770	0
258	20250304	142200	11434890	2770	2770	2770	2770	0
259	20250304	142100	11434890	2770	2770	2770	2770	0
260	20250304	142000	11434890	2770	2770	2770	2770	0
261	20250304	141900	11434890	2770	2770	2770	2770	0
262	20250304	141800	11434890	2770	2770	2770	2770	0
263	20250304	141700	11434890	2770	2770	2770	2770	0
264	20250304	141600	11434890	2770	2770	2770	2770	0
265	20250304	141500	11434890	2770	2770	2770	2770	0
266	20250304	141400	11434890	2770	2770	2770	2770	0
267	20250304	141300	11434890	2770	2770	2770	2770	0
268	20250304	141200	11434890	2770	2770	2770	2770	0
269	20250304	141100	11434890	2770	2770	2770	2770	0
270	20250304	141000	11434890	2770	2770	2770	2770	0
271	20250304	140900	11434890	2770	2770	2770	2770	0
272	20250304	140800	11434890	2770	2770	2770	2770	0
273	20250304	140700	11434890	2770	2770	2770	2770	0
274	20250304	140600	11434890	2770	2770	2770	2770	0
275	20250304	140500	11434890	2770	2770	2770	2770	0
276	20250304	140400	11434890	2770	2770	2770	2770	0
277	20250304	140300	11434890	2770	2770	2770	2770	0
278	20250304	140200	11434890	2770	2770	2770	2770	0
279	20250304	140100	11434890	2770	2770	2770	2770	0
280	20250304	140000	11434890	2770	2770	2770	2770	0
281	20250304	135900	11434890	2770	2770	2770	2770	0
282	20250304	135800	11434890	2770	2770	2770	2770	0
283	20250304	135700	11434890	2770	2770	2770	2770	0
284	20250304	135600	11434890	2770	2770	2770	2770	0
285	20250304	135500	11434890	2770	2770	2770	2770	0
286	20250304	135400	11434890	2770	2770	2770	2770	0
287	20250304	135300	11434890	2770	2770	2770	2770	0
288	20250304	135200	11434890	2770	2770	2770	2770	0
289	20250304	135100	11434890	2770	2770	2770	2770	0
290	20250304	135000	11434890	2770	2770	2770	2770	0
291	20250304	134900	11434890	2770	2770	2770	2770	0
292	20250304	134800	11434890	2770	2770	2770	2770	0
293	20250304	134700	11434890	2770	2770	2770	2770	0
294	20250304	134600	11434890	2770	2770	2770	2770	0
295	20250304	134500	11434890	2770	2770	2770	2770	0
296	20250304	134400	11434890	2770	2770	2770	2770	0
297	20250304	134300	11434890	2770	2770	2770	2770	0
298	20250304	134200	11434890	2770	2770	2770	2770	0
299	20250304	134100	11434890	2770	2770	2770	2770	0
300	20250304	134000	11434890	2770	2770	2770	2770	0
301	20250304	133900	11434890	2770	2770	2770	2770	0
302	20250304	133800	11434890	2770	2770	2770	2770	0
303	20250304	133700	11434890	2770	2770	2770	2770	0
304	20250304	133600	11434890	2770	2770	2770	2770	0
305	20250304	133500	11434890	2770	2770	2770	2770	0
306	20250304	133400	11434890	2770	2770	2770	2770	0
307	20250304	133300	11434890	2770	2770	2770	2770	0
308	20250304	133200	11434890	2770	2770	2770	2770	0
309	20250304	133100	11434890	2770	2770	2770	2770	0
310	20250304	133000	11434890	2770	2770	2770	2770	0
311	20250304	132900	11434890	2770	2770	2770	2770	0
312	20250304	132800	11434890	2770	2770	2770	2770	0
313	20250304	132700	11434890	2770	2770	2770	2770	0
314	20250304	132600	11434890	2770	2770	2770	2770	0
315	20250304	132500	11434890	2770	2770	2770	2770	0
316	20250304	132400	11434890	2770	2770	2770	2770	0
317	20250304	132300	11434890	2770	2770	2770	2770	0
318	20250304	132200	11434890	2770	2770	2770	2770	0
319	20250304	132100	11434890	2770	2770	2770	2770	0
320	20250304	132000	11434890	2770	2770	2770	2770	0
321	20250304	131900	11434890	2770	2770	2770	2770	0
322	20250304	131800	11434890	2770	2770	2770	2770	0
323	20250304	131700	11434890	2770	2770	2770	2770	0
324	20250304	131600	11434890	2770	2770	2770	2770	10
325	20250304	131500	11407190	2770	2770	2770	2770	0
326	20250304	131400	11407190	2770	2770	2770	2770	0
327	20250304	131300	11407190	2770	2770	2770	2770	0
328	20250304	131200	11407190	2770	2770	2770	2770	0
329	20250304	131100	11407190	2770	2770	2770	2770	0
330	20250304	131000	11407190	2770	2770	2770	2770	0
331	20250304	130900	11407190	2770	2770	2770	2770	0
332	20250304	130800	11407190	2770	2770	2770	2770	0
333	20250304	130700	11407190	2770	2770	2770	2770	0
334	20250304	130600	11407190	2770	2770	2770	2770	0
335	20250304	130500	11407190	2770	2770	2770	2770	0
336	20250304	130400	11407190	2770	2770	2770	2770	0
337	20250304	130300	11407190	2770	2770	2770	2770	0
338	20250304	130200	11407190	2770	2770	2770	2770	0
339	20250304	130100	11407190	2770	2770	2770	2770	0
340	20250304	130000	11407190	2770	2770	2770	2770	4
341	20250304	125900	11396110	2770	2770	2770	2770	0
342	20250304	125800	11396110	2770	2770	2770	2770	0
343	20250304	125700	11396110	2770	2770	2770	2770	0
344	20250304	125600	11396110	2770	2770	2770	2770	0
345	20250304	125500	11396110	2770	2770	2770	2770	0
346	20250304	125400	11396110	2770	2770	2770	2770	0
347	20250304	125300	11396110	2770	2770	2770	2770	0
348	20250304	125200	11396110	2770	2770	2770	2770	0
349	20250304	125100	11396110	2770	2770	2770	2770	0
350	20250304	125000	11396110	2770	2770	2770	2770	0
351	20250304	124900	11396110	2770	2770	2770	2770	0
352	20250304	124800	11396110	2770	2770	2770	2770	0
353	20250304	124700	11396110	2770	2770	2770	2770	0
354	20250304	124600	11396110	2770	2770	2770	2770	0
355	20250304	124500	11396110	2770	2770	2770	2770	0
356	20250304	124400	11396110	2770	2770	2770	2770	0
357	20250304	124300	11396110	2770	2770	2770	2770	0
358	20250304	124200	11396110	2770	2770	2770	2770	0
359	20250304	124100	11396110	2770	2770	2770	2770	0
360	20250304	124000	11396110	2770	2770	2770	2770	0
361	20250304	123900	11396110	2770	2770	2770	2770	0
362	20250304	123800	11396110	2770	2770	2770	2770	0
363	20250304	123700	11396110	2770	2770	2770	2770	0
364	20250304	123600	11396110	2770	2770	2770	2770	0
365	20250304	123500	11396110	2770	2770	2770	2770	0
366	20250304	123400	11396110	2770	2770	2770	2770	0
367	20250304	123300	11396110	2770	2770	2770	2770	0
368	20250304	123200	11396110	2770	2770	2770	2770	0
369	20250304	123100	11396110	2770	2770	2770	2770	0
370	20250304	123000	11396110	2770	2770	2770	2770	0
371	20250304	122900	11396110	2770	2770	2770	2770	0
372	20250304	122800	11396110	2770	2770	2770	2770	0
373	20250304	122700	11396110	2770	2770	2770	2770	0
374	20250304	122600	11396110	2770	2770	2770	2770	0
375	20250304	122500	11396110	2770	2770	2770	2770	0
376	20250304	122400	11396110	2770	2770	2770	2770	0
377	20250304	122300	11396110	2770	2770	2770	2770	0
378	20250304	122200	11396110	2770	2770	2770	2770	0
379	20250304	122100	11396110	2770	2770	2770	2770	0
380	20250304	122000	11396110	2770	2770	2770	2770	0
381	20250304	121900	11396110	2770	2770	2770	2770	0
382	20250304	121800	11396110	2770	2770	2770	2770	0
383	20250304	121700	11396110	2770	2770	2770	2770	0
384	20250304	121600	11396110	2770	2770	2770	2770	0
385	20250304	121500	11396110	2770	2770	2770	2770	0
386	20250304	121400	11396110	2770	2770	2770	2770	0
387	20250304	121300	11396110	2770	2770	2770	2770	0
388	20250304	121200	11396110	2770	2770	2770	2770	0
389	20250304	121100	11396110	2770	2770	2770	2770	0
390	20250304	121000	11396110	2770	2770	2770	2770	0
391	20250304	120900	11396110	2770	2770	2770	2770	0
392	20250304	120800	11396110	2770	2770	2770	2770	0
393	20250304	120700	11396110	2770	2770	2770	2770	0
394	20250304	120600	11396110	2770	2770	2770	2770	0
395	20250304	120500	11396110	2770	2770	2770	2770	0
396	20250304	120400	11396110	2770	2770	2770	2770	0
397	20250304	120300	11396110	2770	2770	2770	2770	0
398	20250304	120200	11396110	2770	2770	2770	2770	0
399	20250304	120100	11396110	2770	2770	2770	2770	0
400	20250304	120000	11396110	2770	2770	2770	2770	0
401	20250304	115900	11396110	2770	2770	2770	2770	0
402	20250304	115800	11396110	2770	2770	2770	2770	0
403	20250304	115700	11396110	2770	2770	2770	2770	0
404	20250304	115600	11396110	2770	2770	2770	2770	0
405	20250304	115500	11396110	2770	2770	2770	2770	0
406	20250304	115400	11396110	2770	2770	2770	2770	0
407	20250304	115300	11396110	2770	2770	2770	2770	0
408	20250304	115200	11396110	2770	2770	2770	2770	2
409	20250304	115100	11390570	2770	2770	2770	2770	1
410	20250304	115000	11387800	2755	2755	2755	2755	179
411	20250304	114900	10894655	2755	2755	2755	2755	0
412	20250304	114800	10894655	2755	2755	2755	2755	0
413	20250304	114700	10894655	2755	2755	2755	2755	0
414	20250304	114600	10894655	2755	2755	2755	2755	0
415	20250304	114500	10894655	2755	2755	2755	2755	0
416	20250304	114400	10894655	2755	2755	2755	2755	9
417	20250304	114300	10869860	2755	2755	2755	2755	0
418	20250304	114200	10869860	2755	2765	2765	2755	22
419	20250304	114100	10809160	2730	2730	2730	2730	0
420	20250304	114000	10809160	2730	2730	2730	2730	0
421	20250304	113900	10809160	2730	2730	2730	2730	0
422	20250304	113800	10809160	2730	2730	2730	2730	0
423	20250304	113700	10809160	2730	2730	2730	2730	0
424	20250304	113600	10809160	2730	2730	2730	2730	0
425	20250304	113500	10809160	2730	2730	2730	2730	0
426	20250304	113400	10809160	2730	2730	2730	2730	0
427	20250304	113300	10809160	2730	2730	2730	2730	0
428	20250304	113200	10809160	2730	2730	2730	2730	0
429	20250304	113100	10809160	2730	2730	2730	2730	0
430	20250304	113000	10809160	2730	2730	2730	2730	0
431	20250304	112900	10809160	2730	2730	2730	2730	0
432	20250304	112800	10809160	2730	2730	2730	2730	0
433	20250304	112700	10809160	2730	2730	2730	2730	0
434	20250304	112600	10809160	2730	2730	2730	2730	0
435	20250304	112500	10809160	2730	2730	2730	2730	0
436	20250304	112400	10809160	2730	2730	2730	2730	0
437	20250304	112300	10809160	2730	2730	2730	2730	0
438	20250304	112200	10809160	2730	2730	2730	2730	0
439	20250304	112100	10809160	2730	2730	2730	2730	0
440	20250304	112000	10809160	2730	2730	2730	2730	0
441	20250304	111900	10809160	2730	2730	2730	2730	0
442	20250304	111800	10809160	2730	2730	2730	2730	0
443	20250304	111700	10809160	2730	2730	2730	2730	0
444	20250304	111600	10809160	2730	2730	2730	2730	0
445	20250304	111500	10809160	2730	2730	2730	2730	0
446	20250304	111400	10809160	2730	2730	2730	2730	0
447	20250304	111300	10809160	2730	2730	2730	2730	0
448	20250304	111200	10809160	2730	2730	2730	2730	0
449	20250304	111100	10809160	2730	2730	2730	2730	0
450	20250304	111000	10809160	2730	2730	2730	2730	0
451	20250304	110900	10809160	2730	2730	2730	2730	0
452	20250304	110800	10809160	2730	2730	2730	2730	0
453	20250304	110700	10809160	2730	2730	2730	2730	0
454	20250304	110600	10809160	2730	2730	2730	2730	0
455	20250304	110500	10809160	2730	2730	2730	2730	0
456	20250304	110400	10809160	2730	2730	2730	2730	0
457	20250304	110300	10809160	2730	2730	2730	2730	0
458	20250304	110200	10809160	2730	2730	2730	2730	0
459	20250304	110100	10809160	2730	2730	2730	2730	0
460	20250304	110000	10809160	2730	2730	2730	2730	0
461	20250304	105900	10809160	2730	2730	2730	2730	0
462	20250304	105800	10809160	2730	2730	2730	2730	0
463	20250304	105700	10809160	2730	2730	2730	2730	0
464	20250304	105600	10809160	2730	2730	2730	2730	0
465	20250304	105500	10809160	2730	2730	2730	2730	0
466	20250304	105400	10809160	2730	2730	2730	2730	0
467	20250304	105300	10809160	2730	2730	2730	2730	0
468	20250304	105200	10809160	2730	2730	2730	2730	1000
469	20250304	105100	8079160	2730	2730	2730	2730	0
470	20250304	105000	8079160	2730	2730	2730	2730	5
471	20250304	104900	8065510	2735	2735	2735	2735	0
472	20250304	104800	8065510	2735	2735	2735	2735	0
473	20250304	104700	8065510	2735	2735	2735	2735	0
474	20250304	104600	8065510	2735	2735	2735	2735	0
475	20250304	104500	8065510	2735	2735	2735	2735	0
476	20250304	104400	8065510	2735	2735	2735	2735	0
477	20250304	104300	8065510	2735	2735	2735	2735	0
478	20250304	104200	8065510	2735	2735	2735	2735	0
479	20250304	104100	8065510	2735	2735	2735	2735	0
480	20250304	104000	8065510	2735	2735	2735	2735	0
481	20250304	103900	8065510	2735	2735	2735	2735	0
482	20250304	103800	8065510	2735	2735	2735	2735	0
483	20250304	103700	8065510	2735	2735	2735	2735	0
484	20250304	103600	8065510	2735	2735	2735	2735	0
485	20250304	103500	8065510	2735	2735	2735	2735	0
486	20250304	103400	8065510	2735	2735	2735	2735	0
487	20250304	103300	8065510	2735	2750	2750	2730	2114
488	20250304	103200	2292905	2790	2790	2790	2790	0
489	20250304	103100	2292905	2790	2790	2790	2790	0
490	20250304	103000	2292905	2790	2790	2790	2790	0
491	20250304	102900	2292905	2790	2790	2790	2790	0
492	20250304	102800	2292905	2790	2790	2790	2790	0
493	20250304	102700	2292905	2790	2790	2790	2790	0
494	20250304	102600	2292905	2790	2790	2790	2790	0
495	20250304	102500	2292905	2790	2790	2790	2790	0
496	20250304	102400	2292905	2790	2790	2790	2790	0
497	20250304	102300	2292905	2790	2790	2790	2790	0
498	20250304	102200	2292905	2790	2790	2790	2790	0
499	20250304	102100	2292905	2790	2790	2790	2790	0
500	20250304	102000	2292905	2790	2790	2790	2790	0
501	20250304	101900	2292905	2790	2790	2790	2790	0
502	20250304	101800	2292905	2790	2790	2790	2790	0
503	20250304	101700	2292905	2790	2790	2790	2790	0
504	20250304	101600	2292905	2790	2790	2790	2790	0
505	20250304	101500	2292905	2790	2790	2790	2790	0
506	20250304	101400	2292905	2790	2790	2790	2790	0
507	20250304	101300	2292905	2790	2790	2790	2790	0
508	20250304	101200	2292905	2790	2790	2790	2790	0
509	20250304	101100	2292905	2790	2790	2790	2790	0
510	20250304	101000	2292905	2790	2790	2790	2790	0
511	20250304	100900	2292905	2790	2790	2790	2790	0
512	20250304	100800	2292905	2790	2790	2790	2790	0
513	20250304	100700	2292905	2790	2790	2790	2790	0
514	20250304	100600	2292905	2790	2790	2790	2790	0
515	20250304	100500	2292905	2790	2790	2790	2790	0
516	20250304	100400	2292905	2790	2790	2790	2790	0
517	20250304	100300	2292905	2790	2790	2790	2790	0
518	20250304	100200	2292905	2790	2790	2790	2790	0
519	20250304	100100	2292905	2790	2790	2790	2790	0
520	20250304	100000	2292905	2790	2790	2790	2790	0
521	20250304	095900	2292905	2790	2790	2790	2790	0
522	20250304	095800	2292905	2790	2790	2790	2790	0
523	20250304	095700	2292905	2790	2790	2790	2790	0
524	20250304	095600	2292905	2790	2790	2790	2790	0
525	20250304	095500	2292905	2790	2790	2790	2790	0
526	20250304	095400	2292905	2790	2790	2790	2790	0
527	20250304	095300	2292905	2790	2790	2790	2790	0
528	20250304	095200	2292905	2790	2790	2790	2790	0
529	20250304	095100	2292905	2790	2790	2790	2790	0
530	20250304	095000	2292905	2790	2790	2790	2790	0
531	20250304	094900	2292905	2790	2790	2790	2790	0
532	20250304	094800	2292905	2790	2790	2790	2790	0
533	20250304	094700	2292905	2790	2790	2790	2790	0
534	20250304	094600	2292905	2790	2790	2790	2790	0
535	20250304	094500	2292905	2790	2790	2790	2790	0
536	20250304	094400	2292905	2790	2790	2790	2790	2
537	20250304	094300	2287325	2750	2750	2750	2750	0
538	20250304	094200	2287325	2750	2750	2750	2750	0
539	20250304	094100	2287325	2750	2750	2750	2750	0
540	20250304	094000	2287325	2750	2750	2750	2750	0
541	20250304	093900	2287325	2750	2750	2750	2750	0
542	20250304	093800	2287325	2750	2750	2750	2750	0
543	20250304	093700	2287325	2750	2750	2750	2750	0
544	20250304	093600	2287325	2750	2750	2750	2750	0
545	20250304	093500	2287325	2750	2750	2750	2750	0
546	20250304	093400	2287325	2750	2750	2750	2750	0
547	20250304	093300	2287325	2750	2750	2750	2750	0
548	20250304	093200	2287325	2750	2750	2750	2750	0
549	20250304	093100	2287325	2750	2790	2790	2750	109
550	20250304	093000	1983255	2790	2790	2790	2790	0
551	20250304	092900	1983255	2790	2790	2790	2790	1
552	20250304	092800	1980465	2790	2790	2790	2790	0
553	20250304	092700	1980465	2790	2790	2790	2790	0
554	20250304	092600	1980465	2790	2790	2790	2790	0
555	20250304	092500	1980465	2790	2790	2790	2790	0
556	20250304	092400	1980465	2790	2790	2790	2790	0
557	20250304	092300	1980465	2790	2790	2790	2790	0
558	20250304	092200	1980465	2790	2790	2790	2790	0
559	20250304	092100	1980465	2790	2790	2790	2790	0
560	20250304	092000	1980465	2790	2785	2790	2785	500
561	20250304	091900	585965	2750	2750	2750	2750	0
562	20250304	091800	585965	2750	2750	2750	2750	0
563	20250304	091700	585965	2750	2755	2755	2750	137
564	20250304	091600	209130	2750	2750	2750	2750	0
565	20250304	091500	209130	2750	2750	2750	2750	0
566	20250304	091400	209130	2750	2750	2750	2750	3
567	20250304	091300	200880	2790	2790	2790	2790	0
568	20250304	091200	200880	2790	2790	2790	2790	0
569	20250304	091100	200880	2790	2790	2790	2790	0
570	20250304	091000	200880	2790	2790	2790	2790	0
571	20250304	090900	200880	2790	2790	2790	2790	0
572	20250304	090800	200880	2790	2790	2790	2790	0
573	20250304	090700	200880	2790	2790	2790	2790	0
574	20250304	090600	200880	2790	2790	2790	2790	63
575	20250304	090500	25110	2790	2790	2790	2790	0
576	20250304	090400	25110	2790	2790	2790	2790	0
577	20250304	090300	25110	2790	2790	2790	2790	0
578	20250304	090200	25110	2790	2790	2790	2790	9
579	20250304	090100	0	2790	2790	2790	2790	0
580	20250304	090000	0	2790	2790	2790	2790	0