KissMeData/001070/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	183300	13495360	5290	5290	5290	5290	189
3	20250304	183200	13495360	5290	5290	5290	5290	0
4	20250304	183100	13495360	5290	5290	5290	5290	0
5	20250304	183000	13495360	5290	5290	5290	5290	0
6	20250304	182900	13495360	5290	5290	5290	5290	0
7	20250304	182800	13495360	5290	5290	5290	5290	0
8	20250304	182700	13495360	5290	5290	5290	5290	0
9	20250304	182600	13495360	5290	5290	5290	5290	0
10	20250304	182500	13495360	5290	5290	5290	5290	0
11	20250304	182400	13495360	5290	5290	5290	5290	0
12	20250304	182300	13495360	5290	5290	5290	5290	0
13	20250304	182200	13495360	5290	5290	5290	5290	0
14	20250304	182100	13495360	5290	5290	5290	5290	0
15	20250304	182000	13495360	5290	5290	5290	5290	0
16	20250304	181900	13495360	5290	5290	5290	5290	0
17	20250304	181800	13495360	5290	5290	5290	5290	0
18	20250304	181700	13495360	5290	5290	5290	5290	0
19	20250304	181600	13495360	5290	5290	5290	5290	0
20	20250304	181500	13495360	5290	5290	5290	5290	0
21	20250304	181400	13495360	5290	5290	5290	5290	0
22	20250304	181300	13495360	5290	5290	5290	5290	0
23	20250304	181200	13495360	5290	5290	5290	5290	0
24	20250304	181100	13495360	5290	5290	5290	5290	0
25	20250304	181000	13495360	5290	5290	5290	5290	0
26	20250304	180900	13495360	5290	5290	5290	5290	0
27	20250304	180800	13495360	5290	5290	5290	5290	0
28	20250304	180700	13495360	5290	5290	5290	5290	0
29	20250304	180600	13495360	5290	5290	5290	5290	0
30	20250304	180500	13495360	5290	5290	5290	5290	0
31	20250304	180400	13495360	5290	5290	5290	5290	0
32	20250304	180300	13495360	5290	5290	5290	5290	189
33	20250304	180200	13495360	5290	5290	5290	5290	0
34	20250304	180100	13495360	5290	5290	5290	5290	0
35	20250304	180000	13495360	5290	5290	5290	5290	0
36	20250304	175900	13495360	5290	5290	5290	5290	0
37	20250304	175800	13495360	5290	5290	5290	5290	0
38	20250304	175700	13495360	5290	5290	5290	5290	0
39	20250304	175600	13495360	5290	5290	5290	5290	0
40	20250304	175500	13495360	5290	5290	5290	5290	0
41	20250304	175400	13495360	5290	5290	5290	5290	0
42	20250304	175300	13495360	5290	5290	5290	5290	0
43	20250304	175200	13495360	5290	5290	5290	5290	0
44	20250304	175100	13495360	5290	5290	5290	5290	0
45	20250304	175000	13495360	5290	5290	5290	5290	0
46	20250304	174900	13495360	5290	5290	5290	5290	0
47	20250304	174800	13495360	5290	5290	5290	5290	0
48	20250304	174700	13495360	5290	5290	5290	5290	0
49	20250304	174600	13495360	5290	5290	5290	5290	0
50	20250304	174500	13495360	5290	5290	5290	5290	0
51	20250304	174400	13495360	5290	5290	5290	5290	0
52	20250304	174300	13495360	5290	5290	5290	5290	0
53	20250304	174200	13495360	5290	5290	5290	5290	0
54	20250304	174100	13495360	5290	5290	5290	5290	0
55	20250304	174000	13495360	5290	5290	5290	5290	0
56	20250304	173900	13495360	5290	5290	5290	5290	0
57	20250304	173800	13495360	5290	5290	5290	5290	0
58	20250304	173700	13495360	5290	5290	5290	5290	0
59	20250304	173600	13495360	5290	5290	5290	5290	0
60	20250304	173500	13495360	5290	5290	5290	5290	0
61	20250304	173400	13495360	5290	5290	5290	5290	0
62	20250304	173300	13495360	5290	5290	5290	5290	189
63	20250304	173200	13495360	5290	5290	5290	5290	0
64	20250304	173100	13495360	5290	5290	5290	5290	0
65	20250304	173000	13495360	5290	5290	5290	5290	0
66	20250304	172900	13495360	5290	5290	5290	5290	0
67	20250304	172800	13495360	5290	5290	5290	5290	0
68	20250304	172700	13495360	5290	5290	5290	5290	0
69	20250304	172600	13495360	5290	5290	5290	5290	0
70	20250304	172500	13495360	5290	5290	5290	5290	0
71	20250304	172400	13495360	5290	5290	5290	5290	0
72	20250304	172300	13495360	5290	5290	5290	5290	0
73	20250304	172200	13495360	5290	5290	5290	5290	0
74	20250304	172100	13495360	5290	5290	5290	5290	0
75	20250304	172000	13495360	5290	5290	5290	5290	0
76	20250304	171900	13495360	5290	5290	5290	5290	0
77	20250304	171800	13495360	5290	5290	5290	5290	0
78	20250304	171700	13495360	5290	5290	5290	5290	0
79	20250304	171600	13495360	5290	5290	5290	5290	0
80	20250304	171500	13495360	5290	5290	5290	5290	0
81	20250304	171400	13495360	5290	5290	5290	5290	0
82	20250304	171300	13495360	5290	5290	5290	5290	0
83	20250304	171200	13495360	5290	5290	5290	5290	0
84	20250304	171100	13495360	5290	5290	5290	5290	0
85	20250304	171000	13495360	5290	5290	5290	5290	0
86	20250304	170900	13495360	5290	5290	5290	5290	0
87	20250304	170800	13495360	5290	5290	5290	5290	0
88	20250304	170700	13495360	5290	5290	5290	5290	0
89	20250304	170600	13495360	5290	5290	5290	5290	0
90	20250304	170500	13495360	5290	5290	5290	5290	0
91	20250304	170400	13495360	5290	5290	5290	5290	0
92	20250304	170300	13495360	5290	5290	5290	5290	189
93	20250304	170200	13495360	5290	5290	5290	5290	0
94	20250304	170100	13495360	5290	5290	5290	5290	0
95	20250304	170000	13495360	5290	5290	5290	5290	0
96	20250304	165900	13495360	5290	5290	5290	5290	0
97	20250304	165800	13495360	5290	5290	5290	5290	0
98	20250304	165700	13495360	5290	5290	5290	5290	0
99	20250304	165600	13495360	5290	5290	5290	5290	0
100	20250304	165500	13495360	5290	5290	5290	5290	0
101	20250304	165400	13495360	5290	5290	5290	5290	0
102	20250304	165300	13495360	5290	5290	5290	5290	0
103	20250304	165200	13495360	5290	5290	5290	5290	0
104	20250304	165100	13495360	5290	5290	5290	5290	0
105	20250304	165000	13495360	5290	5290	5290	5290	0
106	20250304	164900	13495360	5290	5290	5290	5290	0
107	20250304	164800	13495360	5290	5290	5290	5290	0
108	20250304	164700	13495360	5290	5290	5290	5290	0
109	20250304	164600	13495360	5290	5290	5290	5290	0
110	20250304	164500	13495360	5290	5290	5290	5290	0
111	20250304	164400	13495360	5290	5290	5290	5290	0
112	20250304	164300	13495360	5290	5290	5290	5290	0
113	20250304	164200	13495360	5290	5290	5290	5290	0
114	20250304	164100	13495360	5290	5290	5290	5290	0
115	20250304	164000	13495360	5290	5290	5290	5290	0
116	20250304	163900	13495360	5290	5290	5290	5290	0
117	20250304	163800	13495360	5290	5290	5290	5290	0
118	20250304	163700	13495360	5290	5290	5290	5290	0
119	20250304	163600	13495360	5290	5290	5290	5290	0
120	20250304	163500	13495360	5290	5290	5290	5290	0
121	20250304	163400	13495360	5290	5290	5290	5290	0
122	20250304	163300	13495360	5290	5290	5290	5290	189
123	20250304	163200	13495360	5290	5290	5290	5290	0
124	20250304	163100	13495360	5290	5290	5290	5290	0
125	20250304	163000	13495360	5290	5290	5290	5290	0
126	20250304	162900	13495360	5290	5290	5290	5290	0
127	20250304	162800	13495360	5290	5290	5290	5290	0
128	20250304	162700	13495360	5290	5290	5290	5290	0
129	20250304	162600	13495360	5290	5290	5290	5290	0
130	20250304	162500	13495360	5290	5290	5290	5290	0
131	20250304	162400	13495360	5290	5290	5290	5290	0
132	20250304	162300	13495360	5290	5290	5290	5290	0
133	20250304	162200	13495360	5290	5290	5290	5290	0
134	20250304	162100	13495360	5290	5290	5290	5290	0
135	20250304	162000	13495360	5290	5290	5290	5290	0
136	20250304	161900	13495360	5290	5290	5290	5290	0
137	20250304	161800	13495360	5290	5290	5290	5290	0
138	20250304	161700	13495360	5290	5290	5290	5290	0
139	20250304	161600	13495360	5290	5290	5290	5290	0
140	20250304	161500	13495360	5290	5290	5290	5290	0
141	20250304	161400	13495360	5290	5290	5290	5290	0
142	20250304	161300	13495360	5290	5290	5290	5290	0
143	20250304	161200	13495360	5290	5290	5290	5290	0
144	20250304	161100	13495360	5290	5290	5290	5290	0
145	20250304	161000	13495360	5290	5290	5290	5290	0
146	20250304	160900	13495360	5290	5290	5290	5290	0
147	20250304	160800	13495360	5290	5290	5290	5290	0
148	20250304	160700	13495360	5290	5290	5290	5290	0
149	20250304	160600	13495360	5290	5290	5290	5290	0
150	20250304	160500	13495360	5290	5290	5290	5290	0
151	20250304	160400	13495360	5290	5290	5290	5290	0
152	20250304	160300	13495360	5290	5290	5290	5290	189
153	20250304	160200	13495360	5290	5290	5290	5290	0
154	20250304	160100	13495360	5290	5290	5290	5290	0
155	20250304	160000	13495360	5290	5290	5290	5290	0
156	20250304	155900	13495360	5290	5290	5290	5290	0
157	20250304	155800	13495360	5290	5290	5290	5290	0
158	20250304	155700	13495360	5290	5290	5290	5290	0
159	20250304	155600	13495360	5290	5290	5290	5290	0
160	20250304	155500	13495360	5290	5290	5290	5290	0
161	20250304	155400	13495360	5290	5290	5290	5290	0
162	20250304	155300	13495360	5290	5290	5290	5290	0
163	20250304	155200	13495360	5290	5290	5290	5290	0
164	20250304	155100	13495360	5290	5290	5290	5290	0
165	20250304	155000	13495360	5290	5290	5290	5290	0
166	20250304	154900	13495360	5290	5290	5290	5290	0
167	20250304	154800	13495360	5290	5290	5290	5290	0
168	20250304	154700	13495360	5290	5290	5290	5290	0
169	20250304	154600	13495360	5290	5290	5290	5290	0
170	20250304	154500	13495360	5290	5290	5290	5290	0
171	20250304	154400	13495360	5290	5290	5290	5290	0
172	20250304	154300	13495360	5290	5290	5290	5290	0
173	20250304	154200	13495360	5290	5290	5290	5290	0
174	20250304	154100	13495360	5290	5290	5290	5290	0
175	20250304	154000	13495360	5290	5290	5290	5290	0
176	20250304	153900	13495360	5290	5290	5290	5290	0
177	20250304	153800	13495360	5290	5290	5290	5290	0
178	20250304	153700	13495360	5290	5290	5290	5290	0
179	20250304	153600	13495360	5290	5290	5290	5290	0
180	20250304	153500	13495360	5290	5290	5290	5290	0
181	20250304	153400	13495360	5290	5290	5290	5290	0
182	20250304	153300	13495360	5290	5290	5290	5290	189
183	20250304	153200	13495360	5290	5290	5290	5290	0
184	20250304	153100	13495360	5290	5290	5290	5290	0
185	20250304	153000	13495360	5290	5290	5290	5290	189
186	20250304	152900	12495550	5280	5280	5280	5280	0
187	20250304	152800	12495550	5280	5280	5280	5280	0
188	20250304	152700	12495550	5280	5280	5280	5280	0
189	20250304	152600	12495550	5280	5280	5280	5280	0
190	20250304	152500	12495550	5280	5280	5280	5280	0
191	20250304	152400	12495550	5280	5280	5280	5280	0
192	20250304	152300	12495550	5280	5280	5280	5280	0
193	20250304	152200	12495550	5280	5280	5280	5280	0
194	20250304	152100	12495550	5280	5280	5280	5280	0
195	20250304	152000	12495550	5280	5280	5280	5280	0
196	20250304	151900	12495550	5280	5280	5280	5280	0
197	20250304	151800	12495550	5280	5280	5280	5280	0
198	20250304	151700	12495550	5280	5280	5280	5280	0
199	20250304	151600	12495550	5280	5280	5280	5280	0
200	20250304	151500	12495550	5280	5280	5280	5280	0
201	20250304	151400	12495550	5280	5280	5280	5280	0
202	20250304	151300	12495550	5280	5280	5280	5280	0
203	20250304	151200	12495550	5280	5280	5280	5280	0
204	20250304	151100	12495550	5280	5280	5280	5280	0
205	20250304	151000	12495550	5280	5280	5280	5280	0
206	20250304	150900	12495550	5280	5280	5280	5280	0
207	20250304	150800	12495550	5280	5280	5280	5280	0
208	20250304	150700	12495550	5280	5280	5280	5280	0
209	20250304	150600	12495550	5280	5280	5280	5280	0
210	20250304	150500	12495550	5280	5280	5280	5280	0
211	20250304	150400	12495550	5280	5280	5280	5280	0
212	20250304	150300	12495550	5280	5280	5280	5280	0
213	20250304	150200	12495550	5280	5280	5280	5280	0
214	20250304	150100	12495550	5280	5280	5280	5280	1
215	20250304	150000	12490270	5280	5280	5280	5280	0
216	20250304	145900	12490270	5280	5280	5280	5280	0
217	20250304	145800	12490270	5280	5280	5280	5280	0
218	20250304	145700	12490270	5280	5280	5280	5280	0
219	20250304	145600	12490270	5280	5280	5280	5280	0
220	20250304	145500	12490270	5280	5280	5280	5280	0
221	20250304	145400	12490270	5280	5280	5280	5280	0
222	20250304	145300	12490270	5280	5280	5280	5280	0
223	20250304	145200	12490270	5280	5280	5280	5280	0
224	20250304	145100	12490270	5280	5280	5280	5280	0
225	20250304	145000	12490270	5280	5280	5280	5280	0
226	20250304	144900	12490270	5280	5280	5280	5280	0
227	20250304	144800	12490270	5280	5280	5280	5280	0
228	20250304	144700	12490270	5280	5280	5280	5280	0
229	20250304	144600	12490270	5280	5280	5280	5280	0
230	20250304	144500	12490270	5280	5280	5280	5280	0
231	20250304	144400	12490270	5280	5280	5280	5280	1
232	20250304	144300	12484990	5220	5220	5220	5220	0
233	20250304	144200	12484990	5220	5220	5220	5220	0
234	20250304	144100	12484990	5220	5220	5220	5220	0
235	20250304	144000	12484990	5220	5220	5220	5220	0
236	20250304	143900	12484990	5220	5250	5250	5220	274
237	20250304	143800	11050825	5260	5260	5260	5260	30
238	20250304	143700	10893025	5265	5275	5275	5265	66
239	20250304	143600	10545245	5275	5275	5275	5275	11
240	20250304	143500	10487220	5275	5275	5275	5275	0
241	20250304	143400	10487220	5275	5275	5275	5275	0
242	20250304	143300	10487220	5275	5275	5275	5275	0
243	20250304	143200	10487220	5275	5275	5275	5275	0
244	20250304	143100	10487220	5275	5275	5275	5275	0
245	20250304	143000	10487220	5275	5275	5275	5275	0
246	20250304	142900	10487220	5275	5275	5275	5275	0
247	20250304	142800	10487220	5275	5275	5275	5275	0
248	20250304	142700	10487220	5275	5275	5275	5275	0
249	20250304	142600	10487220	5275	5275	5275	5275	0
250	20250304	142500	10487220	5275	5275	5275	5275	5
251	20250304	142400	10460845	5270	5270	5270	5270	0
252	20250304	142300	10460845	5270	5270	5270	5270	0
253	20250304	142200	10460845	5270	5270	5270	5270	0
254	20250304	142100	10460845	5270	5270	5270	5270	0
255	20250304	142000	10460845	5270	5270	5270	5270	0
256	20250304	141900	10460845	5270	5270	5270	5270	0
257	20250304	141800	10460845	5270	5270	5270	5270	1
258	20250304	141700	10455575	5275	5275	5275	5275	0
259	20250304	141600	10455575	5275	5275	5275	5275	0
260	20250304	141500	10455575	5275	5275	5275	5275	0
261	20250304	141400	10455575	5275	5275	5275	5275	0
262	20250304	141300	10455575	5275	5275	5275	5275	0
263	20250304	141200	10455575	5275	5275	5275	5275	0
264	20250304	141100	10455575	5275	5275	5275	5275	0
265	20250304	141000	10455575	5275	5275	5275	5275	0
266	20250304	140900	10455575	5275	5270	5275	5270	2
267	20250304	140800	10445030	5280	5280	5280	5280	0
268	20250304	140700	10445030	5280	5280	5280	5280	0
269	20250304	140600	10445030	5280	5280	5280	5280	0
270	20250304	140500	10445030	5280	5280	5280	5280	0
271	20250304	140400	10445030	5280	5280	5280	5280	0
272	20250304	140300	10445030	5280	5280	5280	5280	0
273	20250304	140200	10445030	5280	5280	5280	5280	0
274	20250304	140100	10445030	5280	5280	5280	5280	0
275	20250304	140000	10445030	5280	5280	5280	5280	0
276	20250304	135900	10445030	5280	5280	5280	5280	0
277	20250304	135800	10445030	5280	5280	5280	5280	0
278	20250304	135700	10445030	5280	5280	5280	5280	0
279	20250304	135600	10445030	5280	5280	5280	5280	0
280	20250304	135500	10445030	5280	5280	5280	5280	0
281	20250304	135400	10445030	5280	5280	5280	5280	0
282	20250304	135300	10445030	5280	5280	5280	5280	0
283	20250304	135200	10445030	5280	5280	5280	5280	0
284	20250304	135100	10445030	5280	5280	5280	5280	0
285	20250304	135000	10445030	5280	5280	5280	5280	0
286	20250304	134900	10445030	5280	5280	5280	5280	0
287	20250304	134800	10445030	5280	5280	5280	5280	0
288	20250304	134700	10445030	5280	5280	5280	5280	0
289	20250304	134600	10445030	5280	5280	5280	5280	0
290	20250304	134500	10445030	5280	5280	5280	5280	0
291	20250304	134400	10445030	5280	5280	5280	5280	0
292	20250304	134300	10445030	5280	5280	5280	5280	0
293	20250304	134200	10445030	5280	5280	5280	5280	0
294	20250304	134100	10445030	5280	5280	5280	5280	0
295	20250304	134000	10445030	5280	5280	5280	5280	0
296	20250304	133900	10445030	5280	5280	5280	5280	0
297	20250304	133800	10445030	5280	5280	5280	5280	0
298	20250304	133700	10445030	5280	5280	5280	5280	0
299	20250304	133600	10445030	5280	5280	5280	5280	0
300	20250304	133500	10445030	5280	5280	5280	5280	0
301	20250304	133400	10445030	5280	5280	5280	5280	0
302	20250304	133300	10445030	5280	5280	5280	5280	0
303	20250304	133200	10445030	5280	5280	5280	5280	0
304	20250304	133100	10445030	5280	5280	5280	5280	0
305	20250304	133000	10445030	5280	5280	5280	5280	0
306	20250304	132900	10445030	5280	5280	5280	5280	0
307	20250304	132800	10445030	5280	5280	5280	5280	0
308	20250304	132700	10445030	5280	5280	5280	5280	1
309	20250304	132600	10439750	5280	5280	5280	5280	1
310	20250304	132500	10434470	5280	5280	5280	5280	0
311	20250304	132400	10434470	5280	5280	5280	5280	0
312	20250304	132300	10434470	5280	5280	5280	5280	0
313	20250304	132200	10434470	5280	5280	5280	5280	0
314	20250304	132100	10434470	5280	5280	5280	5280	0
315	20250304	132000	10434470	5280	5280	5280	5280	0
316	20250304	131900	10434470	5280	5280	5280	5280	0
317	20250304	131800	10434470	5280	5280	5280	5280	0
318	20250304	131700	10434470	5280	5280	5280	5280	0
319	20250304	131600	10434470	5280	5280	5280	5280	0
320	20250304	131500	10434470	5280	5280	5280	5280	0
321	20250304	131400	10434470	5280	5280	5280	5280	0
322	20250304	131300	10434470	5280	5280	5280	5280	0
323	20250304	131200	10434470	5280	5280	5280	5280	0
324	20250304	131100	10434470	5280	5280	5280	5280	0
325	20250304	131000	10434470	5280	5280	5280	5280	1
326	20250304	130900	10429190	5280	5280	5280	5280	0
327	20250304	130800	10429190	5280	5280	5280	5280	0
328	20250304	130700	10429190	5280	5280	5280	5280	0
329	20250304	130600	10429190	5280	5280	5280	5280	0
330	20250304	130500	10429190	5280	5280	5280	5280	0
331	20250304	130400	10429190	5280	5280	5280	5280	0
332	20250304	130300	10429190	5280	5280	5280	5280	107
333	20250304	130200	9864230	5280	5280	5280	5280	0
334	20250304	130100	9864230	5280	5280	5280	5280	0
335	20250304	130000	9864230	5280	5280	5280	5280	0
336	20250304	125900	9864230	5280	5280	5280	5280	0
337	20250304	125800	9864230	5280	5280	5280	5280	0
338	20250304	125700	9864230	5280	5280	5280	5280	0
339	20250304	125600	9864230	5280	5280	5280	5280	0
340	20250304	125500	9864230	5280	5280	5280	5280	0
341	20250304	125400	9864230	5280	5280	5280	5280	236
342	20250304	125300	8618150	5280	5280	5280	5280	0
343	20250304	125200	8618150	5280	5280	5280	5280	0
344	20250304	125100	8618150	5280	5280	5280	5280	0
345	20250304	125000	8618150	5280	5280	5280	5280	0
346	20250304	124900	8618150	5280	5280	5280	5280	0
347	20250304	124800	8618150	5280	5280	5280	5280	0
348	20250304	124700	8618150	5280	5280	5280	5280	0
349	20250304	124600	8618150	5280	5280	5280	5280	0
350	20250304	124500	8618150	5280	5280	5280	5280	0
351	20250304	124400	8618150	5280	5280	5280	5280	0
352	20250304	124300	8618150	5280	5280	5280	5280	0
353	20250304	124200	8618150	5280	5280	5280	5280	1
354	20250304	124100	8612870	5295	5295	5295	5295	0
355	20250304	124000	8612870	5295	5295	5295	5295	0
356	20250304	123900	8612870	5295	5295	5295	5295	0
357	20250304	123800	8612870	5295	5295	5295	5295	0
358	20250304	123700	8612870	5295	5295	5295	5295	0
359	20250304	123600	8612870	5295	5295	5295	5295	0
360	20250304	123500	8612870	5295	5295	5295	5295	0
361	20250304	123400	8612870	5295	5295	5295	5295	0
362	20250304	123300	8612870	5295	5295	5295	5295	0
363	20250304	123200	8612870	5295	5295	5295	5295	0
364	20250304	123100	8612870	5295	5295	5295	5295	0
365	20250304	123000	8612870	5295	5295	5295	5295	0
366	20250304	122900	8612870	5295	5295	5295	5295	0
367	20250304	122800	8612870	5295	5295	5295	5295	0
368	20250304	122700	8612870	5295	5295	5295	5295	0
369	20250304	122600	8612870	5295	5295	5295	5295	0
370	20250304	122500	8612870	5295	5295	5295	5295	0
371	20250304	122400	8612870	5295	5295	5295	5295	30
372	20250304	122300	8454020	5295	5295	5295	5295	52
373	20250304	122200	8178680	5300	5300	5300	5300	0
374	20250304	122100	8178680	5300	5300	5300	5300	0
375	20250304	122000	8178680	5300	5300	5300	5300	0
376	20250304	121900	8178680	5300	5300	5300	5300	0
377	20250304	121800	8178680	5300	5300	5300	5300	0
378	20250304	121700	8178680	5300	5300	5300	5300	0
379	20250304	121600	8178680	5300	5300	5300	5300	0
380	20250304	121500	8178680	5300	5300	5300	5300	0
381	20250304	121400	8178680	5300	5300	5300	5300	0
382	20250304	121300	8178680	5300	5300	5300	5300	0
383	20250304	121200	8178680	5300	5300	5300	5300	0
384	20250304	121100	8178680	5300	5300	5300	5300	0
385	20250304	121000	8178680	5300	5300	5300	5300	0
386	20250304	120900	8178680	5300	5300	5300	5300	0
387	20250304	120800	8178680	5300	5300	5300	5300	0
388	20250304	120700	8178680	5300	5300	5300	5300	0
389	20250304	120600	8178680	5300	5300	5300	5300	0
390	20250304	120500	8178680	5300	5300	5300	5300	0
391	20250304	120400	8178680	5300	5300	5300	5300	0
392	20250304	120300	8178680	5300	5300	5300	5300	0
393	20250304	120200	8178680	5300	5300	5300	5300	0
394	20250304	120100	8178680	5300	5300	5300	5300	0
395	20250304	120000	8178680	5300	5300	5300	5300	0
396	20250304	115900	8178680	5300	5300	5300	5300	0
397	20250304	115800	8178680	5300	5300	5300	5300	0
398	20250304	115700	8178680	5300	5300	5300	5300	0
399	20250304	115600	8178680	5300	5300	5300	5300	0
400	20250304	115500	8178680	5300	5300	5300	5300	0
401	20250304	115400	8178680	5300	5300	5300	5300	0
402	20250304	115300	8178680	5300	5300	5300	5300	5
403	20250304	115200	8152180	5300	5300	5300	5290	15
404	20250304	115100	8072690	5300	5300	5300	5300	0
405	20250304	115000	8072690	5300	5300	5300	5300	0
406	20250304	114900	8072690	5300	5300	5300	5300	0
407	20250304	114800	8072690	5300	5300	5300	5300	0
408	20250304	114700	8072690	5300	5300	5300	5300	0
409	20250304	114600	8072690	5300	5300	5300	5300	0
410	20250304	114500	8072690	5300	5300	5300	5300	0
411	20250304	114400	8072690	5300	5300	5300	5300	0
412	20250304	114300	8072690	5300	5300	5300	5300	0
413	20250304	114200	8072690	5300	5300	5300	5300	0
414	20250304	114100	8072690	5300	5300	5300	5300	0
415	20250304	114000	8072690	5300	5300	5300	5300	0
416	20250304	113900	8072690	5300	5300	5300	5300	0
417	20250304	113800	8072690	5300	5300	5300	5300	0
418	20250304	113700	8072690	5300	5300	5300	5300	0
419	20250304	113600	8072690	5300	5300	5300	5300	0
420	20250304	113500	8072690	5300	5300	5300	5300	0
421	20250304	113400	8072690	5300	5300	5300	5300	0
422	20250304	113300	8072690	5300	5300	5300	5300	0
423	20250304	113200	8072690	5300	5300	5300	5300	0
424	20250304	113100	8072690	5300	5300	5300	5300	0
425	20250304	113000	8072690	5300	5300	5300	5300	0
426	20250304	112900	8072690	5300	5300	5300	5300	0
427	20250304	112800	8072690	5300	5300	5300	5300	0
428	20250304	112700	8072690	5300	5300	5300	5300	0
429	20250304	112600	8072690	5300	5300	5300	5300	0
430	20250304	112500	8072690	5300	5300	5300	5300	0
431	20250304	112400	8072690	5300	5300	5300	5300	0
432	20250304	112300	8072690	5300	5300	5300	5300	0
433	20250304	112200	8072690	5300	5300	5300	5300	0
434	20250304	112100	8072690	5300	5300	5300	5300	0
435	20250304	112000	8072690	5300	5300	5300	5300	0
436	20250304	111900	8072690	5300	5300	5300	5300	0
437	20250304	111800	8072690	5300	5300	5300	5300	0
438	20250304	111700	8072690	5300	5300	5300	5300	0
439	20250304	111600	8072690	5300	5300	5300	5300	0
440	20250304	111500	8072690	5300	5300	5300	5300	0
441	20250304	111400	8072690	5300	5300	5300	5300	0
442	20250304	111300	8072690	5300	5300	5300	5300	0
443	20250304	111200	8072690	5300	5300	5300	5300	0
444	20250304	111100	8072690	5300	5300	5300	5300	0
445	20250304	111000	8072690	5300	5300	5300	5300	0
446	20250304	110900	8072690	5300	5300	5300	5300	0
447	20250304	110800	8072690	5300	5300	5300	5300	0
448	20250304	110700	8072690	5300	5300	5300	5300	0
449	20250304	110600	8072690	5300	5300	5300	5300	0
450	20250304	110500	8072690	5300	5300	5300	5300	0
451	20250304	110400	8072690	5300	5300	5300	5300	0
452	20250304	110300	8072690	5300	5300	5300	5300	0
453	20250304	110200	8072690	5300	5300	5300	5300	0
454	20250304	110100	8072690	5300	5300	5300	5300	0
455	20250304	110000	8072690	5300	5300	5300	5300	0
456	20250304	105900	8072690	5300	5300	5300	5300	0
457	20250304	105800	8072690	5300	5300	5300	5300	0
458	20250304	105700	8072690	5300	5300	5300	5300	0
459	20250304	105600	8072690	5300	5300	5300	5300	0
460	20250304	105500	8072690	5300	5300	5300	5300	0
461	20250304	105400	8072690	5300	5300	5300	5300	0
462	20250304	105300	8072690	5300	5300	5300	5300	0
463	20250304	105200	8072690	5300	5300	5300	5300	0
464	20250304	105100	8072690	5300	5300	5300	5300	0
465	20250304	105000	8072690	5300	5300	5300	5300	0
466	20250304	104900	8072690	5300	5300	5300	5300	0
467	20250304	104800	8072690	5300	5300	5300	5300	0
468	20250304	104700	8072690	5300	5300	5300	5300	0
469	20250304	104600	8072690	5300	5300	5300	5300	0
470	20250304	104500	8072690	5300	5300	5300	5300	0
471	20250304	104400	8072690	5300	5300	5300	5300	0
472	20250304	104300	8072690	5300	5300	5300	5300	0
473	20250304	104200	8072690	5300	5300	5300	5300	0
474	20250304	104100	8072690	5300	5300	5300	5300	0
475	20250304	104000	8072690	5300	5300	5300	5300	0
476	20250304	103900	8072690	5300	5300	5300	5300	0
477	20250304	103800	8072690	5300	5300	5300	5300	0
478	20250304	103700	8072690	5300	5300	5300	5300	0
479	20250304	103600	8072690	5300	5300	5300	5300	0
480	20250304	103500	8072690	5300	5300	5300	5300	0
481	20250304	103400	8072690	5300	5300	5300	5300	0
482	20250304	103300	8072690	5300	5300	5300	5300	0
483	20250304	103200	8072690	5300	5300	5300	5300	0
484	20250304	103100	8072690	5300	5300	5300	5300	0
485	20250304	103000	8072690	5300	5300	5300	5300	0
486	20250304	102900	8072690	5300	5300	5300	5300	0
487	20250304	102800	8072690	5300	5300	5300	5300	0
488	20250304	102700	8072690	5300	5300	5300	5300	0
489	20250304	102600	8072690	5300	5300	5300	5300	0
490	20250304	102500	8072690	5300	5300	5300	5300	10
491	20250304	102400	8019690	5260	5260	5260	5260	0
492	20250304	102300	8019690	5260	5260	5260	5260	0
493	20250304	102200	8019690	5260	5260	5260	5260	0
494	20250304	102100	8019690	5260	5260	5260	5260	0
495	20250304	102000	8019690	5260	5260	5260	5260	0
496	20250304	101900	8019690	5260	5260	5260	5260	0
497	20250304	101800	8019690	5260	5260	5260	5260	1
498	20250304	101700	8014430	5260	5260	5260	5260	0
499	20250304	101600	8014430	5260	5260	5260	5260	0
500	20250304	101500	8014430	5260	5260	5260	5260	0
501	20250304	101400	8014430	5260	5260	5260	5260	0
502	20250304	101300	8014430	5260	5260	5260	5260	0
503	20250304	101200	8014430	5260	5260	5260	5260	0
504	20250304	101100	8014430	5260	5260	5260	5260	0
505	20250304	101000	8014430	5260	5260	5260	5260	0
506	20250304	100900	8014430	5260	5260	5260	5260	0
507	20250304	100800	8014430	5260	5260	5260	5260	0
508	20250304	100700	8014430	5260	5260	5260	5260	0
509	20250304	100600	8014430	5260	5260	5260	5260	0
510	20250304	100500	8014430	5260	5260	5260	5260	0
511	20250304	100400	8014430	5260	5260	5260	5260	0
512	20250304	100300	8014430	5260	5260	5260	5260	0
513	20250304	100200	8014430	5260	5260	5260	5260	0
514	20250304	100100	8014430	5260	5260	5260	5260	0
515	20250304	100000	8014430	5260	5260	5260	5260	0
516	20250304	095900	8014430	5260	5260	5260	5260	0
517	20250304	095800	8014430	5260	5260	5260	5260	0
518	20250304	095700	8014430	5260	5260	5260	5260	0
519	20250304	095600	8014430	5260	5260	5260	5260	0
520	20250304	095500	8014430	5260	5260	5260	5260	0
521	20250304	095400	8014430	5260	5260	5260	5260	0
522	20250304	095300	8014430	5260	5260	5260	5260	0
523	20250304	095200	8014430	5260	5260	5260	5260	0
524	20250304	095100	8014430	5260	5260	5260	5260	0
525	20250304	095000	8014430	5260	5260	5260	5260	0
526	20250304	094900	8014430	5260	5260	5260	5260	0
527	20250304	094800	8014430	5260	5260	5260	5260	0
528	20250304	094700	8014430	5260	5260	5260	5260	0
529	20250304	094600	8014430	5260	5260	5260	5260	50
530	20250304	094500	7751430	5260	5260	5260	5260	0
531	20250304	094400	7751430	5260	5260	5260	5260	0
532	20250304	094300	7751430	5260	5260	5260	5260	15
533	20250304	094200	7672530	5300	5300	5300	5300	0
534	20250304	094100	7672530	5300	5300	5300	5300	0
535	20250304	094000	7672530	5300	5300	5300	5300	0
536	20250304	093900	7672530	5300	5300	5300	5300	0
537	20250304	093800	7672530	5300	5300	5300	5300	0
538	20250304	093700	7672530	5300	5300	5300	5300	0
539	20250304	093600	7672530	5300	5300	5300	5300	0
540	20250304	093500	7672530	5300	5300	5300	5300	0
541	20250304	093400	7672530	5300	5300	5300	5300	0
542	20250304	093300	7672530	5300	5300	5300	5300	0
543	20250304	093200	7672530	5300	5300	5300	5300	0
544	20250304	093100	7672530	5300	5300	5300	5300	0
545	20250304	093000	7672530	5300	5300	5300	5300	0
546	20250304	092900	7672530	5300	5300	5300	5300	0
547	20250304	092800	7672530	5300	5300	5300	5300	0
548	20250304	092700	7672530	5300	5300	5300	5300	0
549	20250304	092600	7672530	5300	5300	5300	5300	0
550	20250304	092500	7672530	5300	5300	5300	5300	0
551	20250304	092400	7672530	5300	5300	5300	5300	0
552	20250304	092300	7672530	5300	5300	5300	5300	0
553	20250304	092200	7672530	5300	5300	5300	5300	0
554	20250304	092100	7672530	5300	5300	5300	5300	0
555	20250304	092000	7672530	5300	5300	5300	5300	0
556	20250304	091900	7672530	5300	5300	5300	5300	0
557	20250304	091800	7672530	5300	5300	5300	5300	0
558	20250304	091700	7672530	5300	5300	5300	5300	0
559	20250304	091600	7672530	5300	5300	5300	5300	0
560	20250304	091500	7672530	5300	5300	5300	5300	30
561	20250304	091400	7513530	5210	5210	5210	5210	319
562	20250304	091300	5851540	5210	5220	5220	5210	119
563	20250304	091200	5231390	5250	5260	5260	5250	382
564	20250304	091100	3222080	5260	5260	5260	5220	202
565	20250304	091000	2162190	5260	5290	5290	5260	408
566	20250304	090900	15900	5300	5300	5300	5300	0
567	20250304	090800	15900	5300	5300	5300	5300	0
568	20250304	090700	15900	5300	5300	5300	5300	0
569	20250304	090600	15900	5300	5300	5300	5300	0
570	20250304	090500	15900	5300	5300	5300	5300	0
571	20250304	090400	15900	5300	5300	5300	5300	0
572	20250304	090300	15900	5300	5300	5300	5300	0
573	20250304	090200	15900	5300	5300	5300	5300	0
574	20250304	090100	15900	5300	5300	5300	5300	0
575	20250304	090000	15900	5300	5300	5300	5300	3