KissMeData/002200/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	183600	30819452	2745	2745	2745	2745	137
3	20250314	183500	30819452	2745	2745	2745	2745	0
4	20250314	183400	30819452	2745	2745	2745	2745	0
5	20250314	183300	30819452	2745	2745	2745	2745	0
6	20250314	183200	30819452	2745	2745	2745	2745	0
7	20250314	183100	30819452	2745	2745	2745	2745	0
8	20250314	183000	30819452	2745	2745	2745	2745	0
9	20250314	182900	30819452	2745	2745	2745	2745	0
10	20250314	182800	30819452	2745	2745	2745	2745	0
11	20250314	182700	30819452	2745	2745	2745	2745	0
12	20250314	182600	30819452	2745	2745	2745	2745	0
13	20250314	182500	30819452	2745	2745	2745	2745	0
14	20250314	182400	30819452	2745	2745	2745	2745	0
15	20250314	182300	30819452	2745	2745	2745	2745	0
16	20250314	182200	30819452	2745	2745	2745	2745	0
17	20250314	182100	30819452	2745	2745	2745	2745	0
18	20250314	182000	30819452	2745	2745	2745	2745	0
19	20250314	181900	30819452	2745	2745	2745	2745	0
20	20250314	181800	30819452	2745	2745	2745	2745	0
21	20250314	181700	30819452	2745	2745	2745	2745	0
22	20250314	181600	30819452	2745	2745	2745	2745	0
23	20250314	181500	30819452	2745	2745	2745	2745	0
24	20250314	181400	30819452	2745	2745	2745	2745	0
25	20250314	181300	30819452	2745	2745	2745	2745	0
26	20250314	181200	30819452	2745	2745	2745	2745	0
27	20250314	181100	30819452	2745	2745	2745	2745	0
28	20250314	181000	30819452	2745	2745	2745	2745	0
29	20250314	180900	30819452	2745	2745	2745	2745	0
30	20250314	180800	30819452	2745	2745	2745	2745	0
31	20250314	180700	30819452	2745	2745	2745	2745	0
32	20250314	180600	30819452	2745	2745	2745	2745	137
33	20250314	180500	30819452	2745	2745	2745	2745	0
34	20250314	180400	30819452	2745	2745	2745	2745	0
35	20250314	180300	30819452	2745	2745	2745	2745	0
36	20250314	180200	30819452	2745	2745	2745	2745	0
37	20250314	180100	30819452	2745	2745	2745	2745	0
38	20250314	180000	30819452	2745	2745	2745	2745	0
39	20250314	175900	30819452	2745	2745	2745	2745	0
40	20250314	175800	30819452	2745	2745	2745	2745	0
41	20250314	175700	30819452	2745	2745	2745	2745	0
42	20250314	175600	30819452	2745	2745	2745	2745	0
43	20250314	175500	30819452	2745	2745	2745	2745	0
44	20250314	175400	30819452	2745	2745	2745	2745	0
45	20250314	175300	30819452	2745	2745	2745	2745	0
46	20250314	175200	30819452	2745	2745	2745	2745	0
47	20250314	175100	30819452	2745	2745	2745	2745	0
48	20250314	175000	30819452	2745	2745	2745	2745	0
49	20250314	174900	30819452	2745	2745	2745	2745	0
50	20250314	174800	30819452	2745	2745	2745	2745	0
51	20250314	174700	30819452	2745	2745	2745	2745	0
52	20250314	174600	30819452	2745	2745	2745	2745	0
53	20250314	174500	30819452	2745	2745	2745	2745	0
54	20250314	174400	30819452	2745	2745	2745	2745	0
55	20250314	174300	30819452	2745	2745	2745	2745	0
56	20250314	174200	30819452	2745	2745	2745	2745	0
57	20250314	174100	30819452	2745	2745	2745	2745	0
58	20250314	174000	30819452	2745	2745	2745	2745	0
59	20250314	173900	30819452	2745	2745	2745	2745	0
60	20250314	173800	30819452	2745	2745	2745	2745	0
61	20250314	173700	30819452	2745	2745	2745	2745	0
62	20250314	173600	30819452	2745	2745	2745	2745	137
63	20250314	173500	30819452	2745	2745	2745	2745	0
64	20250314	173400	30819452	2745	2745	2745	2745	0
65	20250314	173300	30819452	2745	2745	2745	2745	0
66	20250314	173200	30819452	2745	2745	2745	2745	0
67	20250314	173100	30819452	2745	2745	2745	2745	0
68	20250314	173000	30819452	2745	2745	2745	2745	0
69	20250314	172900	30819452	2745	2745	2745	2745	0
70	20250314	172800	30819452	2745	2745	2745	2745	0
71	20250314	172700	30819452	2745	2745	2745	2745	0
72	20250314	172600	30819452	2745	2745	2745	2745	0
73	20250314	172500	30819452	2745	2745	2745	2745	0
74	20250314	172400	30819452	2745	2745	2745	2745	0
75	20250314	172300	30819452	2745	2745	2745	2745	0
76	20250314	172200	30819452	2745	2745	2745	2745	0
77	20250314	172100	30819452	2745	2745	2745	2745	0
78	20250314	172000	30819452	2745	2745	2745	2745	0
79	20250314	171900	30819452	2745	2745	2745	2745	0
80	20250314	171800	30819452	2745	2745	2745	2745	0
81	20250314	171700	30819452	2745	2745	2745	2745	0
82	20250314	171600	30819452	2745	2745	2745	2745	0
83	20250314	171500	30819452	2745	2745	2745	2745	0
84	20250314	171400	30819452	2745	2745	2745	2745	0
85	20250314	171300	30819452	2745	2745	2745	2745	0
86	20250314	171200	30819452	2745	2745	2745	2745	0
87	20250314	171100	30819452	2745	2745	2745	2745	0
88	20250314	171000	30819452	2745	2745	2745	2745	0
89	20250314	170900	30819452	2745	2745	2745	2745	0
90	20250314	170800	30819452	2745	2745	2745	2745	0
91	20250314	170700	30819452	2745	2745	2745	2745	0
92	20250314	170600	30819452	2745	2745	2745	2745	137
93	20250314	170500	30819452	2745	2745	2745	2745	0
94	20250314	170400	30819452	2745	2745	2745	2745	0
95	20250314	170300	30819452	2745	2745	2745	2745	0
96	20250314	170200	30819452	2745	2745	2745	2745	0
97	20250314	170100	30819452	2745	2745	2745	2745	0
98	20250314	170000	30819452	2745	2745	2745	2745	0
99	20250314	165900	30819452	2745	2745	2745	2745	0
100	20250314	165800	30819452	2745	2745	2745	2745	0
101	20250314	165700	30819452	2745	2745	2745	2745	0
102	20250314	165600	30819452	2745	2745	2745	2745	0
103	20250314	165500	30819452	2745	2745	2745	2745	0
104	20250314	165400	30819452	2745	2745	2745	2745	0
105	20250314	165300	30819452	2745	2745	2745	2745	0
106	20250314	165200	30819452	2745	2745	2745	2745	0
107	20250314	165100	30819452	2745	2745	2745	2745	0
108	20250314	165000	30819452	2745	2745	2745	2745	0
109	20250314	164900	30819452	2745	2745	2745	2745	0
110	20250314	164800	30819452	2745	2745	2745	2745	0
111	20250314	164700	30819452	2745	2745	2745	2745	0
112	20250314	164600	30819452	2745	2745	2745	2745	0
113	20250314	164500	30819452	2745	2745	2745	2745	0
114	20250314	164400	30819452	2745	2745	2745	2745	0
115	20250314	164300	30819452	2745	2745	2745	2745	0
116	20250314	164200	30819452	2745	2745	2745	2745	0
117	20250314	164100	30819452	2745	2745	2745	2745	0
118	20250314	164000	30819452	2745	2745	2745	2745	0
119	20250314	163900	30819452	2745	2745	2745	2745	0
120	20250314	163800	30819452	2745	2745	2745	2745	0
121	20250314	163700	30819452	2745	2745	2745	2745	0
122	20250314	163600	30819452	2745	2745	2745	2745	137
123	20250314	163500	30819452	2745	2745	2745	2745	0
124	20250314	163400	30819452	2745	2745	2745	2745	0
125	20250314	163300	30819452	2745	2745	2745	2745	0
126	20250314	163200	30819452	2745	2745	2745	2745	0
127	20250314	163100	30819452	2745	2745	2745	2745	0
128	20250314	163000	30819452	2745	2745	2745	2745	0
129	20250314	162900	30819452	2745	2745	2745	2745	0
130	20250314	162800	30819452	2745	2745	2745	2745	0
131	20250314	162700	30819452	2745	2745	2745	2745	0
132	20250314	162600	30819452	2745	2745	2745	2745	0
133	20250314	162500	30819452	2745	2745	2745	2745	0
134	20250314	162400	30819452	2745	2745	2745	2745	0
135	20250314	162300	30819452	2745	2745	2745	2745	0
136	20250314	162200	30819452	2745	2745	2745	2745	0
137	20250314	162100	30819452	2745	2745	2745	2745	0
138	20250314	162000	30819452	2745	2745	2745	2745	0
139	20250314	161900	30819452	2745	2745	2745	2745	0
140	20250314	161800	30819452	2745	2745	2745	2745	0
141	20250314	161700	30819452	2745	2745	2745	2745	0
142	20250314	161600	30819452	2745	2745	2745	2745	0
143	20250314	161500	30819452	2745	2745	2745	2745	0
144	20250314	161400	30819452	2745	2745	2745	2745	0
145	20250314	161300	30819452	2745	2745	2745	2745	0
146	20250314	161200	30819452	2745	2745	2745	2745	0
147	20250314	161100	30819452	2745	2745	2745	2745	0
148	20250314	161000	30819452	2745	2745	2745	2745	0
149	20250314	160900	30819452	2745	2745	2745	2745	0
150	20250314	160800	30819452	2745	2745	2745	2745	0
151	20250314	160700	30819452	2745	2745	2745	2745	0
152	20250314	160600	30819452	2745	2745	2745	2745	137
153	20250314	160500	30819452	2745	2745	2745	2745	0
154	20250314	160400	30819452	2745	2745	2745	2745	0
155	20250314	160300	30819452	2745	2745	2745	2745	0
156	20250314	160200	30819452	2745	2745	2745	2745	0
157	20250314	160100	30819452	2745	2745	2745	2745	0
158	20250314	160000	30819452	2745	2745	2745	2745	0
159	20250314	155900	30819452	2745	2745	2745	2745	0
160	20250314	155800	30819452	2745	2745	2745	2745	0
161	20250314	155700	30819452	2745	2745	2745	2745	0
162	20250314	155600	30819452	2745	2745	2745	2745	0
163	20250314	155500	30819452	2745	2745	2745	2745	0
164	20250314	155400	30819452	2745	2745	2745	2745	0
165	20250314	155300	30819452	2745	2745	2745	2745	0
166	20250314	155200	30819452	2745	2745	2745	2745	0
167	20250314	155100	30819452	2745	2745	2745	2745	0
168	20250314	155000	30819452	2745	2745	2745	2745	0
169	20250314	154900	30819452	2745	2745	2745	2745	0
170	20250314	154800	30819452	2745	2745	2745	2745	0
171	20250314	154700	30819452	2745	2745	2745	2745	0
172	20250314	154600	30819452	2745	2745	2745	2745	0
173	20250314	154500	30819452	2745	2745	2745	2745	0
174	20250314	154400	30819452	2745	2745	2745	2745	0
175	20250314	154300	30819452	2745	2745	2745	2745	0
176	20250314	154200	30819452	2745	2745	2745	2745	0
177	20250314	154100	30819452	2745	2745	2745	2745	0
178	20250314	154000	30819452	2745	2745	2745	2745	0
179	20250314	153900	30819452	2745	2745	2745	2745	0
180	20250314	153800	30819452	2745	2745	2745	2745	0
181	20250314	153700	30819452	2745	2745	2745	2745	0
182	20250314	153600	30819452	2745	2745	2745	2745	137
183	20250314	153500	30819452	2745	2745	2745	2745	0
184	20250314	153400	30819452	2745	2745	2745	2745	0
185	20250314	153300	30819452	2745	2745	2745	2745	0
186	20250314	153200	30819452	2745	2745	2745	2745	0
187	20250314	153100	30819452	2745	2745	2745	2745	0
188	20250314	153000	30819452	2745	2745	2745	2745	137
189	20250314	152900	30443387	2740	2740	2740	2740	0
190	20250314	152800	30443387	2740	2740	2740	2740	0
191	20250314	152700	30443387	2740	2740	2740	2740	0
192	20250314	152600	30443387	2740	2740	2740	2740	0
193	20250314	152500	30443387	2740	2740	2740	2740	0
194	20250314	152400	30443387	2740	2740	2740	2740	0
195	20250314	152300	30443387	2740	2740	2740	2740	0
196	20250314	152200	30443387	2740	2740	2740	2740	0
197	20250314	152100	30443387	2740	2740	2740	2740	0
198	20250314	152000	30443387	2740	2740	2740	2740	0
199	20250314	151900	30443387	2740	2740	2740	2740	20
200	20250314	151800	30388587	2750	2750	2750	2750	0
201	20250314	151700	30388587	2750	2750	2750	2750	0
202	20250314	151600	30388587	2750	2750	2750	2750	0
203	20250314	151500	30388587	2750	2750	2750	2750	0
204	20250314	151400	30388587	2750	2750	2750	2750	0
205	20250314	151300	30388587	2750	2750	2750	2750	0
206	20250314	151200	30388587	2750	2750	2750	2750	0
207	20250314	151100	30388587	2750	2750	2750	2750	0
208	20250314	151000	30388587	2750	2750	2750	2750	0
209	20250314	150900	30388587	2750	2750	2750	2750	26
210	20250314	150800	30317087	2740	2740	2740	2740	0
211	20250314	150700	30317087	2740	2740	2740	2740	0
212	20250314	150600	30317087	2740	2740	2740	2740	0
213	20250314	150500	30317087	2740	2740	2740	2740	0
214	20250314	150400	30317087	2740	2740	2740	2740	0
215	20250314	150300	30317087	2740	2740	2740	2740	0
216	20250314	150200	30317087	2740	2740	2740	2740	0
217	20250314	150100	30317087	2740	2740	2740	2740	0
218	20250314	150000	30317087	2740	2740	2740	2740	0
219	20250314	145900	30317087	2740	2740	2740	2740	0
220	20250314	145800	30317087	2740	2740	2740	2740	0
221	20250314	145700	30317087	2740	2740	2740	2740	0
222	20250314	145600	30317087	2740	2740	2740	2740	0
223	20250314	145500	30317087	2740	2740	2740	2740	4000
224	20250314	145400	19357087	2740	2740	2740	2740	0
225	20250314	145300	19357087	2740	2740	2740	2740	50
226	20250314	145200	19220087	2750	2750	2750	2750	0
227	20250314	145100	19220087	2750	2750	2750	2750	0
228	20250314	145000	19220087	2750	2750	2750	2750	0
229	20250314	144900	19220087	2750	2750	2750	2750	0
230	20250314	144800	19220087	2750	2750	2750	2750	0
231	20250314	144700	19220087	2750	2750	2750	2750	0
232	20250314	144600	19220087	2750	2750	2750	2750	0
233	20250314	144500	19220087	2750	2750	2750	2750	0
234	20250314	144400	19220087	2750	2750	2750	2750	0
235	20250314	144300	19220087	2750	2750	2750	2750	78
236	20250314	144200	19005587	2745	2745	2745	2745	0
237	20250314	144100	19005587	2745	2745	2745	2745	0
238	20250314	144000	19005587	2745	2745	2745	2745	0
239	20250314	143900	19005587	2745	2745	2745	2745	159
240	20250314	143800	18569132	2747	2747	2747	2747	0
241	20250314	143700	18569132	2747	2747	2747	2747	0
242	20250314	143600	18569132	2747	2747	2747	2747	0
243	20250314	143500	18569132	2747	2747	2747	2747	0
244	20250314	143400	18569132	2747	2747	2747	2747	0
245	20250314	143300	18569132	2747	2747	2747	2747	0
246	20250314	143200	18569132	2747	2747	2747	2747	0
247	20250314	143100	18569132	2747	2747	2747	2747	0
248	20250314	143000	18569132	2747	2747	2747	2747	0
249	20250314	142900	18569132	2747	2747	2747	2747	0
250	20250314	142800	18569132	2747	2747	2747	2747	0
251	20250314	142700	18569132	2747	2747	2747	2747	0
252	20250314	142600	18569132	2747	2747	2747	2747	0
253	20250314	142500	18569132	2747	2747	2747	2747	0
254	20250314	142400	18569132	2747	2747	2747	2747	0
255	20250314	142300	18569132	2747	2747	2747	2747	0
256	20250314	142200	18569132	2747	2747	2747	2747	0
257	20250314	142100	18569132	2747	2747	2747	2747	0
258	20250314	142000	18569132	2747	2747	2747	2747	0
259	20250314	141900	18569132	2747	2747	2747	2747	0
260	20250314	141800	18569132	2747	2747	2747	2747	0
261	20250314	141700	18569132	2747	2747	2747	2747	0
262	20250314	141600	18569132	2747	2747	2747	2747	0
263	20250314	141500	18569132	2747	2747	2747	2747	0
264	20250314	141400	18569132	2747	2747	2747	2747	0
265	20250314	141300	18569132	2747	2747	2747	2747	0
266	20250314	141200	18569132	2747	2747	2747	2747	0
267	20250314	141100	18569132	2747	2747	2747	2747	0
268	20250314	141000	18569132	2747	2747	2747	2747	0
269	20250314	140900	18569132	2747	2747	2747	2747	0
270	20250314	140800	18569132	2747	2747	2747	2747	0
271	20250314	140700	18569132	2747	2747	2747	2747	0
272	20250314	140600	18569132	2747	2747	2747	2747	0
273	20250314	140500	18569132	2747	2747	2747	2747	0
274	20250314	140400	18569132	2747	2747	2747	2747	0
275	20250314	140300	18569132	2747	2747	2747	2747	0
276	20250314	140200	18569132	2747	2747	2747	2747	0
277	20250314	140100	18569132	2747	2747	2747	2747	0
278	20250314	140000	18569132	2747	2747	2747	2747	0
279	20250314	135900	18569132	2747	2747	2747	2747	0
280	20250314	135800	18569132	2747	2747	2747	2747	0
281	20250314	135700	18569132	2747	2747	2747	2747	0
282	20250314	135600	18569132	2747	2747	2747	2747	0
283	20250314	135500	18569132	2747	2747	2747	2747	0
284	20250314	135400	18569132	2747	2747	2747	2747	0
285	20250314	135300	18569132	2747	2747	2747	2747	0
286	20250314	135200	18569132	2747	2747	2747	2747	0
287	20250314	135100	18569132	2747	2747	2747	2747	0
288	20250314	135000	18569132	2747	2747	2747	2747	0
289	20250314	134900	18569132	2747	2747	2747	2747	0
290	20250314	134800	18569132	2747	2747	2747	2747	0
291	20250314	134700	18569132	2747	2747	2747	2747	0
292	20250314	134600	18569132	2747	2747	2747	2747	0
293	20250314	134500	18569132	2747	2747	2747	2747	0
294	20250314	134400	18569132	2747	2747	2747	2747	0
295	20250314	134300	18569132	2747	2747	2747	2747	0
296	20250314	134200	18569132	2747	2747	2747	2747	0
297	20250314	134100	18569132	2747	2747	2747	2747	0
298	20250314	134000	18569132	2747	2747	2747	2747	0
299	20250314	133900	18569132	2747	2747	2747	2747	0
300	20250314	133800	18569132	2747	2747	2747	2747	0
301	20250314	133700	18569132	2747	2747	2747	2747	0
302	20250314	133600	18569132	2747	2747	2747	2747	0
303	20250314	133500	18569132	2747	2747	2747	2747	0
304	20250314	133400	18569132	2747	2747	2747	2747	0
305	20250314	133300	18569132	2747	2747	2747	2747	0
306	20250314	133200	18569132	2747	2747	2747	2747	0
307	20250314	133100	18569132	2747	2747	2747	2747	0
308	20250314	133000	18569132	2747	2747	2747	2747	30
309	20250314	132900	18486722	2747	2747	2747	2747	0
310	20250314	132800	18486722	2747	2747	2747	2747	0
311	20250314	132700	18486722	2747	2747	2747	2747	0
312	20250314	132600	18486722	2747	2747	2747	2747	0
313	20250314	132500	18486722	2747	2747	2747	2747	0
314	20250314	132400	18486722	2747	2747	2747	2747	0
315	20250314	132300	18486722	2747	2747	2747	2747	0
316	20250314	132200	18486722	2747	2747	2747	2747	0
317	20250314	132100	18486722	2747	2747	2747	2747	5
318	20250314	132000	18472987	2747	2747	2747	2747	0
319	20250314	131900	18472987	2747	2747	2747	2747	1
320	20250314	131800	18470240	2745	2745	2745	2745	0
321	20250314	131700	18470240	2745	2745	2745	2745	0
322	20250314	131600	18470240	2745	2745	2745	2745	0
323	20250314	131500	18470240	2745	2745	2745	2745	0
324	20250314	131400	18470240	2745	2745	2745	2745	0
325	20250314	131300	18470240	2745	2745	2745	2745	0
326	20250314	131200	18470240	2745	2745	2745	2745	0
327	20250314	131100	18470240	2745	2745	2745	2745	0
328	20250314	131000	18470240	2745	2745	2745	2745	0
329	20250314	130900	18470240	2745	2745	2745	2745	533
330	20250314	130800	17007155	2745	2745	2745	2745	0
331	20250314	130700	17007155	2745	2745	2745	2745	0
332	20250314	130600	17007155	2745	2745	2745	2745	0
333	20250314	130500	17007155	2745	2745	2745	2745	0
334	20250314	130400	17007155	2745	2745	2745	2745	0
335	20250314	130300	17007155	2745	2745	2745	2745	0
336	20250314	130200	17007155	2745	2745	2745	2745	0
337	20250314	130100	17007155	2745	2745	2745	2745	0
338	20250314	130000	17007155	2745	2745	2745	2745	0
339	20250314	125900	17007155	2745	2745	2745	2745	0
340	20250314	125800	17007155	2745	2745	2745	2745	0
341	20250314	125700	17007155	2745	2745	2745	2745	0
342	20250314	125600	17007155	2745	2745	2745	2745	0
343	20250314	125500	17007155	2745	2745	2745	2745	0
344	20250314	125400	17007155	2745	2745	2745	2745	0
345	20250314	125300	17007155	2745	2745	2745	2745	0
346	20250314	125200	17007155	2745	2745	2745	2745	0
347	20250314	125100	17007155	2745	2745	2745	2745	0
348	20250314	125000	17007155	2745	2745	2745	2745	0
349	20250314	124900	17007155	2745	2745	2745	2745	0
350	20250314	124800	17007155	2745	2745	2745	2745	0
351	20250314	124700	17007155	2745	2745	2745	2745	0
352	20250314	124600	17007155	2745	2745	2745	2745	0
353	20250314	124500	17007155	2745	2745	2745	2745	0
354	20250314	124400	17007155	2745	2745	2745	2745	0
355	20250314	124300	17007155	2745	2745	2745	2745	0
356	20250314	124200	17007155	2745	2745	2745	2745	0
357	20250314	124100	17007155	2745	2745	2745	2745	0
358	20250314	124000	17007155	2745	2745	2745	2745	0
359	20250314	123900	17007155	2745	2745	2745	2745	0
360	20250314	123800	17007155	2745	2745	2745	2745	0
361	20250314	123700	17007155	2745	2745	2745	2745	0
362	20250314	123600	17007155	2745	2745	2745	2745	0
363	20250314	123500	17007155	2745	2745	2745	2745	0
364	20250314	123400	17007155	2745	2745	2745	2745	0
365	20250314	123300	17007155	2745	2745	2745	2745	0
366	20250314	123200	17007155	2745	2745	2745	2745	0
367	20250314	123100	17007155	2745	2745	2745	2745	0
368	20250314	123000	17007155	2745	2745	2745	2745	633
369	20250314	122900	15269570	2750	2750	2750	2750	0
370	20250314	122800	15269570	2750	2750	2750	2750	0
371	20250314	122700	15269570	2750	2750	2750	2750	0
372	20250314	122600	15269570	2750	2750	2750	2750	0
373	20250314	122500	15269570	2750	2750	2750	2750	0
374	20250314	122400	15269570	2750	2750	2750	2750	1
375	20250314	122300	15266820	2745	2745	2745	2745	0
376	20250314	122200	15266820	2745	2745	2745	2745	0
377	20250314	122100	15266820	2745	2745	2745	2745	0
378	20250314	122000	15266820	2745	2745	2745	2745	0
379	20250314	121900	15266820	2745	2745	2745	2745	0
380	20250314	121800	15266820	2745	2745	2745	2745	0
381	20250314	121700	15266820	2745	2745	2745	2745	0
382	20250314	121600	15266820	2745	2745	2745	2745	2
383	20250314	121500	15261330	2745	2745	2745	2745	0
384	20250314	121400	15261330	2745	2745	2745	2745	0
385	20250314	121300	15261330	2745	2745	2745	2745	0
386	20250314	121200	15261330	2745	2745	2745	2745	0
387	20250314	121100	15261330	2745	2745	2745	2745	0
388	20250314	121000	15261330	2745	2745	2745	2745	0
389	20250314	120900	15261330	2745	2745	2745	2745	0
390	20250314	120800	15261330	2745	2745	2745	2745	0
391	20250314	120700	15261330	2745	2745	2745	2745	0
392	20250314	120600	15261330	2745	2745	2745	2745	0
393	20250314	120500	15261330	2745	2745	2745	2745	0
394	20250314	120400	15261330	2745	2745	2745	2745	0
395	20250314	120300	15261330	2745	2745	2745	2745	0
396	20250314	120200	15261330	2745	2745	2745	2745	0
397	20250314	120100	15261330	2745	2745	2745	2745	0
398	20250314	120000	15261330	2745	2745	2745	2745	10
399	20250314	115900	15233880	2745	2745	2745	2745	0
400	20250314	115800	15233880	2745	2745	2745	2745	0
401	20250314	115700	15233880	2745	2745	2745	2745	0
402	20250314	115600	15233880	2745	2745	2745	2745	0
403	20250314	115500	15233880	2745	2745	2745	2745	1
404	20250314	115400	15231135	2750	2750	2750	2750	0
405	20250314	115300	15231135	2750	2750	2750	2750	0
406	20250314	115200	15231135	2750	2750	2750	2750	0
407	20250314	115100	15231135	2750	2750	2750	2750	0
408	20250314	115000	15231135	2750	2750	2750	2750	0
409	20250314	114900	15231135	2750	2750	2750	2750	0
410	20250314	114800	15231135	2750	2750	2750	2750	0
411	20250314	114700	15231135	2750	2750	2750	2750	0
412	20250314	114600	15231135	2750	2750	2750	2750	0
413	20250314	114500	15231135	2750	2750	2750	2750	0
414	20250314	114400	15231135	2750	2750	2750	2750	0
415	20250314	114300	15231135	2750	2750	2750	2750	0
416	20250314	114200	15231135	2750	2750	2750	2750	0
417	20250314	114100	15231135	2750	2750	2750	2750	0
418	20250314	114000	15231135	2750	2750	2750	2750	0
419	20250314	113900	15231135	2750	2750	2750	2750	0
420	20250314	113800	15231135	2750	2750	2750	2750	0
421	20250314	113700	15231135	2750	2750	2750	2750	0
422	20250314	113600	15231135	2750	2750	2750	2750	0
423	20250314	113500	15231135	2750	2750	2750	2750	0
424	20250314	113400	15231135	2750	2750	2750	2750	0
425	20250314	113300	15231135	2750	2750	2750	2750	0
426	20250314	113200	15231135	2750	2750	2750	2750	0
427	20250314	113100	15231135	2750	2750	2750	2750	0
428	20250314	113000	15231135	2750	2750	2750	2750	0
429	20250314	112900	15231135	2750	2750	2750	2750	0
430	20250314	112800	15231135	2750	2750	2750	2750	0
431	20250314	112700	15231135	2750	2750	2750	2750	0
432	20250314	112600	15231135	2750	2750	2750	2750	0
433	20250314	112500	15231135	2750	2750	2750	2750	0
434	20250314	112400	15231135	2750	2750	2750	2750	0
435	20250314	112300	15231135	2750	2750	2750	2750	0
436	20250314	112200	15231135	2750	2750	2750	2750	0
437	20250314	112100	15231135	2750	2750	2750	2750	0
438	20250314	112000	15231135	2750	2750	2750	2750	0
439	20250314	111900	15231135	2750	2750	2750	2750	0
440	20250314	111800	15231135	2750	2750	2750	2750	0
441	20250314	111700	15231135	2750	2750	2750	2750	0
442	20250314	111600	15231135	2750	2750	2750	2750	1
443	20250314	111500	15228385	2750	2750	2750	2750	0
444	20250314	111400	15228385	2750	2750	2750	2750	0
445	20250314	111300	15228385	2750	2750	2750	2750	0
446	20250314	111200	15228385	2750	2750	2750	2750	0
447	20250314	111100	15228385	2750	2750	2750	2750	0
448	20250314	111000	15228385	2750	2750	2750	2750	0
449	20250314	110900	15228385	2750	2750	2750	2750	0
450	20250314	110800	15228385	2750	2750	2750	2750	0
451	20250314	110700	15228385	2750	2750	2750	2750	0
452	20250314	110600	15228385	2750	2750	2750	2750	0
453	20250314	110500	15228385	2750	2750	2750	2750	0
454	20250314	110400	15228385	2750	2750	2750	2750	0
455	20250314	110300	15228385	2750	2750	2750	2750	0
456	20250314	110200	15228385	2750	2750	2750	2750	0
457	20250314	110100	15228385	2750	2750	2750	2750	0
458	20250314	110000	15228385	2750	2750	2750	2750	0
459	20250314	105900	15228385	2750	2750	2750	2750	0
460	20250314	105800	15228385	2750	2750	2750	2750	0
461	20250314	105700	15228385	2750	2750	2750	2750	0
462	20250314	105600	15228385	2750	2750	2750	2750	0
463	20250314	105500	15228385	2750	2750	2750	2750	1
464	20250314	105400	15225635	2745	2745	2745	2745	0
465	20250314	105300	15225635	2745	2745	2745	2745	0
466	20250314	105200	15225635	2745	2745	2745	2745	0
467	20250314	105100	15225635	2745	2745	2745	2745	0
468	20250314	105000	15225635	2745	2745	2745	2745	0
469	20250314	104900	15225635	2745	2745	2745	2745	0
470	20250314	104800	15225635	2745	2745	2745	2745	0
471	20250314	104700	15225635	2745	2745	2745	2745	0
472	20250314	104600	15225635	2745	2745	2745	2745	0
473	20250314	104500	15225635	2745	2745	2745	2745	0
474	20250314	104400	15225635	2745	2745	2745	2745	1819
475	20250314	104300	10232480	2745	2745	2745	2745	0
476	20250314	104200	10232480	2745	2745	2745	2745	0
477	20250314	104100	10232480	2745	2745	2745	2745	0
478	20250314	104000	10232480	2745	2745	2745	2745	0
479	20250314	103900	10232480	2745	2745	2745	2745	0
480	20250314	103800	10232480	2745	2745	2745	2745	0
481	20250314	103700	10232480	2745	2745	2745	2745	0
482	20250314	103600	10232480	2745	2745	2745	2745	0
483	20250314	103500	10232480	2745	2745	2745	2745	0
484	20250314	103400	10232480	2745	2745	2745	2745	3
485	20250314	103300	10224245	2745	2745	2745	2745	0
486	20250314	103200	10224245	2745	2745	2745	2745	0
487	20250314	103100	10224245	2745	2745	2745	2745	0
488	20250314	103000	10224245	2745	2745	2745	2745	0
489	20250314	102900	10224245	2745	2745	2745	2745	0
490	20250314	102800	10224245	2745	2745	2745	2745	0
491	20250314	102700	10224245	2745	2745	2745	2745	0
492	20250314	102600	10224245	2745	2745	2745	2745	0
493	20250314	102500	10224245	2745	2745	2745	2745	1
494	20250314	102400	10221500	2745	2745	2745	2745	0
495	20250314	102300	10221500	2745	2745	2745	2745	0
496	20250314	102200	10221500	2745	2745	2745	2745	0
497	20250314	102100	10221500	2745	2745	2745	2745	0
498	20250314	102000	10221500	2745	2745	2745	2745	86
499	20250314	101900	9985430	2745	2745	2745	2745	12
500	20250314	101800	9952490	2750	2750	2750	2750	0
501	20250314	101700	9952490	2750	2750	2750	2750	0
502	20250314	101600	9952490	2750	2750	2750	2750	0
503	20250314	101500	9952490	2750	2750	2750	2750	0
504	20250314	101400	9952490	2750	2750	2750	2750	0
505	20250314	101300	9952490	2750	2750	2750	2750	0
506	20250314	101200	9952490	2750	2750	2750	2750	0
507	20250314	101100	9952490	2750	2750	2750	2750	0
508	20250314	101000	9952490	2750	2750	2750	2750	0
509	20250314	100900	9952490	2750	2750	2750	2750	4
510	20250314	100800	9941490	2750	2750	2750	2750	10
511	20250314	100700	9913990	2745	2745	2745	2745	6
512	20250314	100600	9897520	2745	2745	2745	2745	0
513	20250314	100500	9897520	2745	2740	2745	2740	753
514	20250314	100400	7832730	2740	2740	2740	2740	0
515	20250314	100300	7832730	2740	2740	2740	2740	0
516	20250314	100200	7832730	2740	2740	2740	2740	0
517	20250314	100100	7832730	2740	2740	2740	2740	0
518	20250314	100000	7832730	2740	2740	2740	2740	1017
519	20250314	095900	5046150	2745	2745	2745	2745	0
520	20250314	095800	5046150	2745	2745	2745	2745	0
521	20250314	095700	5046150	2745	2745	2745	2745	0
522	20250314	095600	5046150	2745	2745	2745	2745	0
523	20250314	095500	5046150	2745	2745	2745	2745	0
524	20250314	095400	5046150	2745	2745	2745	2745	0
525	20250314	095300	5046150	2745	2745	2745	2745	0
526	20250314	095200	5046150	2745	2745	2745	2745	0
527	20250314	095100	5046150	2745	2745	2745	2745	0
528	20250314	095000	5046150	2745	2745	2745	2745	0
529	20250314	094900	5046150	2745	2745	2745	2745	1
530	20250314	094800	5043405	2745	2745	2745	2745	0
531	20250314	094700	5043405	2745	2745	2745	2745	0
532	20250314	094600	5043405	2745	2745	2745	2745	0
533	20250314	094500	5043405	2745	2745	2745	2745	0
534	20250314	094400	5043405	2745	2745	2745	2745	0
535	20250314	094300	5043405	2745	2745	2745	2745	23
536	20250314	094200	4980270	2760	2760	2760	2760	0
537	20250314	094100	4980270	2760	2760	2760	2760	0
538	20250314	094000	4980270	2760	2760	2760	2760	0
539	20250314	093900	4980270	2760	2760	2760	2760	0
540	20250314	093800	4980270	2760	2760	2760	2760	0
541	20250314	093700	4980270	2760	2760	2760	2760	0
542	20250314	093600	4980270	2760	2760	2760	2760	0
543	20250314	093500	4980270	2760	2755	2760	2755	8
544	20250314	093400	4958195	2760	2760	2760	2760	0
545	20250314	093300	4958195	2760	2760	2760	2760	0
546	20250314	093200	4958195	2760	2760	2760	2760	0
547	20250314	093100	4958195	2760	2760	2760	2760	1
548	20250314	093000	4955435	2740	2740	2740	2740	0
549	20250314	092900	4955435	2740	2740	2740	2740	0
550	20250314	092800	4955435	2740	2740	2740	2740	0
551	20250314	092700	4955435	2740	2740	2740	2740	446
552	20250314	092600	3733395	2760	2760	2760	2760	0
553	20250314	092500	3733395	2760	2760	2760	2760	0
554	20250314	092400	3733395	2760	2745	2760	2745	1000
555	20250314	092300	979250	2735	2735	2735	2735	0
556	20250314	092200	979250	2735	2735	2735	2735	335
557	20250314	092100	63025	2740	2740	2740	2740	0
558	20250314	092000	63025	2740	2740	2740	2740	0
559	20250314	091900	63025	2740	2740	2740	2740	0
560	20250314	091800	63025	2740	2740	2740	2740	0
561	20250314	091700	63025	2740	2740	2740	2740	22
562	20250314	091600	2745	2745	2745	2745	2745	0
563	20250314	091500	2745	2745	2745	2745	2745	0
564	20250314	091400	2745	2745	2745	2745	2745	0
565	20250314	091300	2745	2745	2745	2745	2745	0
566	20250314	091200	2745	2745	2745	2745	2745	0
567	20250314	091100	2745	2745	2745	2745	2745	0
568	20250314	091000	2745	2745	2745	2745	2745	0
569	20250314	090900	2745	2745	2745	2745	2745	0
570	20250314	090800	2745	2745	2745	2745	2745	0
571	20250314	090700	2745	2745	2745	2745	2745	1
572	20250314	090600	0	2745	2745	2745	2745	0
573	20250314	090500	0	2745	2745	2745	2745	0
574	20250314	090400	0	2745	2745	2745	2745	0
575	20250314	090300	0	2745	2745	2745	2745	0
576	20250314	090200	0	2745	2745	2745	2745	0
577	20250314	090100	0	2745	2745	2745	2745	0
578	20250314	090000	0	2745	2745	2745	2745	0