KissMeData/007680/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	185100	9778920	4060	4060	4060	4060	3
3	20250304	185000	9778920	4060	4060	4060	4060	0
4	20250304	184900	9778920	4060	4060	4060	4060	0
5	20250304	184800	9778920	4060	4060	4060	4060	0
6	20250304	184700	9778920	4060	4060	4060	4060	0
7	20250304	184600	9778920	4060	4060	4060	4060	0
8	20250304	184500	9778920	4060	4060	4060	4060	0
9	20250304	184400	9778920	4060	4060	4060	4060	0
10	20250304	184300	9778920	4060	4060	4060	4060	0
11	20250304	184200	9778920	4060	4060	4060	4060	0
12	20250304	184100	9778920	4060	4060	4060	4060	0
13	20250304	184000	9778920	4060	4060	4060	4060	0
14	20250304	183900	9778920	4060	4060	4060	4060	0
15	20250304	183800	9778920	4060	4060	4060	4060	0
16	20250304	183700	9778920	4060	4060	4060	4060	0
17	20250304	183600	9778920	4060	4060	4060	4060	0
18	20250304	183500	9778920	4060	4060	4060	4060	0
19	20250304	183400	9778920	4060	4060	4060	4060	0
20	20250304	183300	9778920	4060	4060	4060	4060	0
21	20250304	183200	9778920	4060	4060	4060	4060	0
22	20250304	183100	9778920	4060	4060	4060	4060	0
23	20250304	183000	9778920	4060	4060	4060	4060	0
24	20250304	182900	9778920	4060	4060	4060	4060	0
25	20250304	182800	9778920	4060	4060	4060	4060	0
26	20250304	182700	9778920	4060	4060	4060	4060	0
27	20250304	182600	9778920	4060	4060	4060	4060	0
28	20250304	182500	9778920	4060	4060	4060	4060	0
29	20250304	182400	9778920	4060	4060	4060	4060	0
30	20250304	182300	9778920	4060	4060	4060	4060	0
31	20250304	182200	9778920	4060	4060	4060	4060	0
32	20250304	182100	9778920	4060	4060	4060	4060	3
33	20250304	182000	9778920	4060	4060	4060	4060	0
34	20250304	181900	9778920	4060	4060	4060	4060	0
35	20250304	181800	9778920	4060	4060	4060	4060	0
36	20250304	181700	9778920	4060	4060	4060	4060	0
37	20250304	181600	9778920	4060	4060	4060	4060	0
38	20250304	181500	9778920	4060	4060	4060	4060	0
39	20250304	181400	9778920	4060	4060	4060	4060	0
40	20250304	181300	9778920	4060	4060	4060	4060	0
41	20250304	181200	9778920	4060	4060	4060	4060	0
42	20250304	181100	9778920	4060	4060	4060	4060	0
43	20250304	181000	9778920	4060	4060	4060	4060	0
44	20250304	180900	9778920	4060	4060	4060	4060	0
45	20250304	180800	9778920	4060	4060	4060	4060	0
46	20250304	180700	9778920	4060	4060	4060	4060	0
47	20250304	180600	9778920	4060	4060	4060	4060	0
48	20250304	180500	9778920	4060	4060	4060	4060	0
49	20250304	180400	9778920	4060	4060	4060	4060	0
50	20250304	180300	9778920	4060	4060	4060	4060	0
51	20250304	180200	9778920	4060	4060	4060	4060	0
52	20250304	180100	9778920	4060	4060	4060	4060	0
53	20250304	180000	9778920	4060	4060	4060	4060	0
54	20250304	175900	9778920	4060	4060	4060	4060	0
55	20250304	175800	9778920	4060	4060	4060	4060	0
56	20250304	175700	9778920	4060	4060	4060	4060	0
57	20250304	175600	9778920	4060	4060	4060	4060	0
58	20250304	175500	9778920	4060	4060	4060	4060	0
59	20250304	175400	9778920	4060	4060	4060	4060	0
60	20250304	175300	9778920	4060	4060	4060	4060	0
61	20250304	175200	9778920	4060	4060	4060	4060	0
62	20250304	175100	9778920	4060	4060	4060	4060	3
63	20250304	175000	9778920	4060	4060	4060	4060	0
64	20250304	174900	9778920	4060	4060	4060	4060	0
65	20250304	174800	9778920	4060	4060	4060	4060	0
66	20250304	174700	9778920	4060	4060	4060	4060	0
67	20250304	174600	9778920	4060	4060	4060	4060	0
68	20250304	174500	9778920	4060	4060	4060	4060	0
69	20250304	174400	9778920	4060	4060	4060	4060	0
70	20250304	174300	9778920	4060	4060	4060	4060	0
71	20250304	174200	9778920	4060	4060	4060	4060	0
72	20250304	174100	9778920	4060	4060	4060	4060	0
73	20250304	174000	9778920	4060	4060	4060	4060	0
74	20250304	173900	9778920	4060	4060	4060	4060	0
75	20250304	173800	9778920	4060	4060	4060	4060	0
76	20250304	173700	9778920	4060	4060	4060	4060	0
77	20250304	173600	9778920	4060	4060	4060	4060	0
78	20250304	173500	9778920	4060	4060	4060	4060	0
79	20250304	173400	9778920	4060	4060	4060	4060	0
80	20250304	173300	9778920	4060	4060	4060	4060	0
81	20250304	173200	9778920	4060	4060	4060	4060	0
82	20250304	173100	9778920	4060	4060	4060	4060	0
83	20250304	173000	9778920	4060	4060	4060	4060	0
84	20250304	172900	9778920	4060	4060	4060	4060	0
85	20250304	172800	9778920	4060	4060	4060	4060	0
86	20250304	172700	9778920	4060	4060	4060	4060	0
87	20250304	172600	9778920	4060	4060	4060	4060	0
88	20250304	172500	9778920	4060	4060	4060	4060	0
89	20250304	172400	9778920	4060	4060	4060	4060	0
90	20250304	172300	9778920	4060	4060	4060	4060	0
91	20250304	172200	9778920	4060	4060	4060	4060	0
92	20250304	172100	9778920	4060	4060	4060	4060	3
93	20250304	172000	9778920	4060	4060	4060	4060	0
94	20250304	171900	9778920	4060	4060	4060	4060	0
95	20250304	171800	9778920	4060	4060	4060	4060	0
96	20250304	171700	9778920	4060	4060	4060	4060	0
97	20250304	171600	9778920	4060	4060	4060	4060	0
98	20250304	171500	9778920	4060	4060	4060	4060	0
99	20250304	171400	9778920	4060	4060	4060	4060	0
100	20250304	171300	9778920	4060	4060	4060	4060	0
101	20250304	171200	9778920	4060	4060	4060	4060	0
102	20250304	171100	9778920	4060	4060	4060	4060	0
103	20250304	171000	9778920	4060	4060	4060	4060	0
104	20250304	170900	9778920	4060	4060	4060	4060	0
105	20250304	170800	9778920	4060	4060	4060	4060	0
106	20250304	170700	9778920	4060	4060	4060	4060	0
107	20250304	170600	9778920	4060	4060	4060	4060	0
108	20250304	170500	9778920	4060	4060	4060	4060	0
109	20250304	170400	9778920	4060	4060	4060	4060	0
110	20250304	170300	9778920	4060	4060	4060	4060	0
111	20250304	170200	9778920	4060	4060	4060	4060	0
112	20250304	170100	9778920	4060	4060	4060	4060	0
113	20250304	170000	9778920	4060	4060	4060	4060	0
114	20250304	165900	9778920	4060	4060	4060	4060	0
115	20250304	165800	9778920	4060	4060	4060	4060	0
116	20250304	165700	9778920	4060	4060	4060	4060	0
117	20250304	165600	9778920	4060	4060	4060	4060	0
118	20250304	165500	9778920	4060	4060	4060	4060	0
119	20250304	165400	9778920	4060	4060	4060	4060	0
120	20250304	165300	9778920	4060	4060	4060	4060	0
121	20250304	165200	9778920	4060	4060	4060	4060	0
122	20250304	165100	9778920	4060	4060	4060	4060	3
123	20250304	165000	9778920	4060	4060	4060	4060	0
124	20250304	164900	9778920	4060	4060	4060	4060	0
125	20250304	164800	9778920	4060	4060	4060	4060	0
126	20250304	164700	9778920	4060	4060	4060	4060	0
127	20250304	164600	9778920	4060	4060	4060	4060	0
128	20250304	164500	9778920	4060	4060	4060	4060	0
129	20250304	164400	9778920	4060	4060	4060	4060	0
130	20250304	164300	9778920	4060	4060	4060	4060	0
131	20250304	164200	9778920	4060	4060	4060	4060	0
132	20250304	164100	9778920	4060	4060	4060	4060	0
133	20250304	164000	9778920	4060	4060	4060	4060	0
134	20250304	163900	9778920	4060	4060	4060	4060	0
135	20250304	163800	9778920	4060	4060	4060	4060	0
136	20250304	163700	9778920	4060	4060	4060	4060	0
137	20250304	163600	9778920	4060	4060	4060	4060	0
138	20250304	163500	9778920	4060	4060	4060	4060	0
139	20250304	163400	9778920	4060	4060	4060	4060	0
140	20250304	163300	9778920	4060	4060	4060	4060	0
141	20250304	163200	9778920	4060	4060	4060	4060	0
142	20250304	163100	9778920	4060	4060	4060	4060	0
143	20250304	163000	9778920	4060	4060	4060	4060	0
144	20250304	162900	9778920	4060	4060	4060	4060	0
145	20250304	162800	9778920	4060	4060	4060	4060	0
146	20250304	162700	9778920	4060	4060	4060	4060	0
147	20250304	162600	9778920	4060	4060	4060	4060	0
148	20250304	162500	9778920	4060	4060	4060	4060	0
149	20250304	162400	9778920	4060	4060	4060	4060	0
150	20250304	162300	9778920	4060	4060	4060	4060	0
151	20250304	162200	9778920	4060	4060	4060	4060	0
152	20250304	162100	9778920	4060	4060	4060	4060	3
153	20250304	162000	9778920	4060	4060	4060	4060	0
154	20250304	161900	9778920	4060	4060	4060	4060	0
155	20250304	161800	9778920	4060	4060	4060	4060	0
156	20250304	161700	9778920	4060	4060	4060	4060	0
157	20250304	161600	9778920	4060	4060	4060	4060	0
158	20250304	161500	9778920	4060	4060	4060	4060	0
159	20250304	161400	9778920	4060	4060	4060	4060	0
160	20250304	161300	9778920	4060	4060	4060	4060	0
161	20250304	161200	9778920	4060	4060	4060	4060	0
162	20250304	161100	9778920	4060	4060	4060	4060	0
163	20250304	161000	9778920	4060	4060	4060	4060	0
164	20250304	160900	9778920	4060	4060	4060	4060	0
165	20250304	160800	9778920	4060	4060	4060	4060	0
166	20250304	160700	9778920	4060	4060	4060	4060	0
167	20250304	160600	9778920	4060	4060	4060	4060	0
168	20250304	160500	9778920	4060	4060	4060	4060	0
169	20250304	160400	9778920	4060	4060	4060	4060	0
170	20250304	160300	9778920	4060	4060	4060	4060	0
171	20250304	160200	9778920	4060	4060	4060	4060	0
172	20250304	160100	9778920	4060	4060	4060	4060	0
173	20250304	160000	9778920	4060	4060	4060	4060	0
174	20250304	155900	9778920	4060	4060	4060	4060	0
175	20250304	155800	9778920	4060	4060	4060	4060	0
176	20250304	155700	9778920	4060	4060	4060	4060	0
177	20250304	155600	9778920	4060	4060	4060	4060	0
178	20250304	155500	9778920	4060	4060	4060	4060	0
179	20250304	155400	9778920	4060	4060	4060	4060	0
180	20250304	155300	9778920	4060	4060	4060	4060	0
181	20250304	155200	9778920	4060	4060	4060	4060	0
182	20250304	155100	9778920	4060	4060	4060	4060	3
183	20250304	155000	9778920	4060	4060	4060	4060	0
184	20250304	154900	9778920	4060	4060	4060	4060	0
185	20250304	154800	9778920	4060	4060	4060	4060	0
186	20250304	154700	9778920	4060	4060	4060	4060	0
187	20250304	154600	9778920	4060	4060	4060	4060	0
188	20250304	154500	9778920	4060	4060	4060	4060	0
189	20250304	154400	9778920	4060	4060	4060	4060	0
190	20250304	154300	9778920	4060	4060	4060	4060	0
191	20250304	154200	9778920	4060	4060	4060	4060	0
192	20250304	154100	9778920	4060	4060	4060	4060	0
193	20250304	154000	9778920	4060	4060	4060	4060	0
194	20250304	153900	9778920	4060	4060	4060	4060	0
195	20250304	153800	9778920	4060	4060	4060	4060	0
196	20250304	153700	9778920	4060	4060	4060	4060	0
197	20250304	153600	9778920	4060	4060	4060	4060	0
198	20250304	153500	9778920	4060	4060	4060	4060	0
199	20250304	153400	9778920	4060	4060	4060	4060	0
200	20250304	153300	9778920	4060	4060	4060	4060	0
201	20250304	153200	9778920	4060	4060	4060	4060	0
202	20250304	153100	9778920	4060	4060	4060	4060	0
203	20250304	153000	9778920	4060	4060	4060	4060	3
204	20250304	152900	9766740	4055	4055	4055	4055	0
205	20250304	152800	9766740	4055	4055	4055	4055	0
206	20250304	152700	9766740	4055	4055	4055	4055	0
207	20250304	152600	9766740	4055	4055	4055	4055	0
208	20250304	152500	9766740	4055	4055	4055	4055	0
209	20250304	152400	9766740	4055	4055	4055	4055	0
210	20250304	152300	9766740	4055	4055	4055	4055	0
211	20250304	152200	9766740	4055	4055	4055	4055	0
212	20250304	152100	9766740	4055	4055	4055	4055	0
213	20250304	152000	9766740	4055	4055	4055	4055	0
214	20250304	151900	9766740	4055	4055	4055	4055	0
215	20250304	151800	9766740	4055	4055	4055	4055	0
216	20250304	151700	9766740	4055	4055	4055	4055	0
217	20250304	151600	9766740	4055	4055	4055	4055	0
218	20250304	151500	9766740	4055	4055	4055	4055	0
219	20250304	151400	9766740	4055	4055	4055	4055	0
220	20250304	151300	9766740	4055	4055	4055	4055	0
221	20250304	151200	9766740	4055	4055	4055	4055	0
222	20250304	151100	9766740	4055	4055	4055	4055	0
223	20250304	151000	9766740	4055	4055	4055	4055	0
224	20250304	150900	9766740	4055	4055	4055	4055	0
225	20250304	150800	9766740	4055	4055	4055	4055	0
226	20250304	150700	9766740	4055	4055	4055	4055	0
227	20250304	150600	9766740	4055	4055	4055	4055	0
228	20250304	150500	9766740	4055	4055	4055	4055	0
229	20250304	150400	9766740	4055	4055	4055	4055	0
230	20250304	150300	9766740	4055	4055	4055	4055	0
231	20250304	150200	9766740	4055	4055	4055	4055	0
232	20250304	150100	9766740	4055	4055	4055	4055	1
233	20250304	150000	9762685	4055	4055	4055	4055	0
234	20250304	145900	9762685	4055	4055	4055	4055	0
235	20250304	145800	9762685	4055	4055	4055	4055	0
236	20250304	145700	9762685	4055	4055	4055	4055	0
237	20250304	145600	9762685	4055	4055	4055	4055	0
238	20250304	145500	9762685	4055	4070	4070	4055	230
239	20250304	145400	8828640	4115	4115	4115	4115	0
240	20250304	145300	8828640	4115	4115	4115	4115	0
241	20250304	145200	8828640	4115	4115	4115	4115	1
242	20250304	145100	8824525	4065	4105	4115	4065	11
243	20250304	145000	8779430	4100	4100	4100	4100	0
244	20250304	144900	8779430	4100	4100	4100	4100	0
245	20250304	144800	8779430	4100	4100	4100	4100	0
246	20250304	144700	8779430	4100	4090	4100	4090	96
247	20250304	144600	8386520	4095	4095	4095	4095	0
248	20250304	144500	8386520	4095	4095	4095	4095	0
249	20250304	144400	8386520	4095	4095	4095	4095	0
250	20250304	144300	8386520	4095	4095	4095	4095	0
251	20250304	144200	8386520	4095	4095	4095	4095	0
252	20250304	144100	8386520	4095	4095	4095	4095	0
253	20250304	144000	8386520	4095	4095	4095	4095	0
254	20250304	143900	8386520	4095	4095	4095	4095	0
255	20250304	143800	8386520	4095	4095	4095	4095	0
256	20250304	143700	8386520	4095	4095	4095	4095	0
257	20250304	143600	8386520	4095	4095	4095	4095	0
258	20250304	143500	8386520	4095	4090	4095	4090	84
259	20250304	143400	8042950	4090	4090	4090	4090	0
260	20250304	143300	8042950	4090	4090	4090	4090	0
261	20250304	143200	8042950	4090	4090	4090	4090	0
262	20250304	143100	8042950	4090	4090	4090	4090	0
263	20250304	143000	8042950	4090	4085	4090	4085	500
264	20250304	142900	5998010	4085	4085	4085	4085	0
265	20250304	142800	5998010	4085	4085	4085	4085	0
266	20250304	142700	5998010	4085	4085	4085	4085	0
267	20250304	142600	5998010	4085	4085	4085	4085	0
268	20250304	142500	5998010	4085	4085	4085	4085	0
269	20250304	142400	5998010	4085	4085	4085	4085	0
270	20250304	142300	5998010	4085	4085	4085	4085	0
271	20250304	142200	5998010	4085	4085	4085	4085	0
272	20250304	142100	5998010	4085	4085	4085	4085	0
273	20250304	142000	5998010	4085	4085	4085	4085	0
274	20250304	141900	5998010	4085	4085	4085	4085	0
275	20250304	141800	5998010	4085	4085	4085	4085	0
276	20250304	141700	5998010	4085	4085	4085	4085	0
277	20250304	141600	5998010	4085	4085	4085	4085	1
278	20250304	141500	5993925	4085	4085	4085	4085	50
279	20250304	141400	5789675	4090	4090	4090	4090	0
280	20250304	141300	5789675	4090	4090	4090	4090	0
281	20250304	141200	5789675	4090	4090	4090	4090	0
282	20250304	141100	5789675	4090	4090	4090	4090	0
283	20250304	141000	5789675	4090	4090	4090	4090	0
284	20250304	140900	5789675	4090	4090	4090	4090	0
285	20250304	140800	5789675	4090	4090	4090	4090	0
286	20250304	140700	5789675	4090	4090	4090	4090	0
287	20250304	140600	5789675	4090	4090	4090	4090	0
288	20250304	140500	5789675	4090	4090	4090	4090	0
289	20250304	140400	5789675	4090	4090	4090	4090	0
290	20250304	140300	5789675	4090	4090	4090	4090	0
291	20250304	140200	5789675	4090	4090	4090	4090	0
292	20250304	140100	5789675	4090	4090	4090	4090	0
293	20250304	140000	5789675	4090	4090	4090	4090	0
294	20250304	135900	5789675	4090	4075	4090	4075	311
295	20250304	135800	4517810	4055	4055	4055	4055	0
296	20250304	135700	4517810	4055	4055	4055	4055	0
297	20250304	135600	4517810	4055	4055	4055	4055	0
298	20250304	135500	4517810	4055	4055	4055	4055	0
299	20250304	135400	4517810	4055	4055	4055	4055	0
300	20250304	135300	4517810	4055	4055	4055	4055	0
301	20250304	135200	4517810	4055	4055	4055	4055	0
302	20250304	135100	4517810	4055	4055	4055	4055	0
303	20250304	135000	4517810	4055	4055	4055	4055	0
304	20250304	134900	4517810	4055	4055	4055	4055	0
305	20250304	134800	4517810	4055	4055	4055	4055	0
306	20250304	134700	4517810	4055	4055	4055	4055	0
307	20250304	134600	4517810	4055	4055	4055	4055	0
308	20250304	134500	4517810	4055	4055	4055	4055	0
309	20250304	134400	4517810	4055	4055	4055	4055	0
310	20250304	134300	4517810	4055	4055	4055	4055	0
311	20250304	134200	4517810	4055	4055	4055	4055	0
312	20250304	134100	4517810	4055	4055	4055	4055	0
313	20250304	134000	4517810	4055	4055	4055	4055	0
314	20250304	133900	4517810	4055	4055	4055	4055	0
315	20250304	133800	4517810	4055	4055	4055	4055	0
316	20250304	133700	4517810	4055	4055	4055	4055	0
317	20250304	133600	4517810	4055	4055	4055	4055	0
318	20250304	133500	4517810	4055	4055	4055	4055	0
319	20250304	133400	4517810	4055	4055	4055	4055	0
320	20250304	133300	4517810	4055	4055	4055	4055	0
321	20250304	133200	4517810	4055	4055	4055	4055	0
322	20250304	133100	4517810	4055	4055	4055	4055	0
323	20250304	133000	4517810	4055	4055	4055	4055	0
324	20250304	132900	4517810	4055	4055	4055	4055	0
325	20250304	132800	4517810	4055	4055	4055	4055	0
326	20250304	132700	4517810	4055	4055	4055	4055	0
327	20250304	132600	4517810	4055	4055	4055	4055	0
328	20250304	132500	4517810	4055	4055	4055	4055	0
329	20250304	132400	4517810	4055	4055	4055	4055	1
330	20250304	132300	4513755	4080	4080	4080	4080	0
331	20250304	132200	4513755	4080	4080	4080	4080	0
332	20250304	132100	4513755	4080	4080	4080	4080	1
333	20250304	132000	4509675	4090	4090	4090	4090	0
334	20250304	131900	4509675	4090	4090	4090	4090	0
335	20250304	131800	4509675	4090	4090	4090	4090	0
336	20250304	131700	4509675	4090	4090	4090	4090	0
337	20250304	131600	4509675	4090	4090	4090	4090	0
338	20250304	131500	4509675	4090	4085	4090	4085	283
339	20250304	131400	3352345	4055	4055	4055	4055	0
340	20250304	131300	3352345	4055	4055	4055	4055	0
341	20250304	131200	3352345	4055	4055	4055	4055	0
342	20250304	131100	3352345	4055	4055	4055	4055	0
343	20250304	131000	3352345	4055	4055	4055	4055	0
344	20250304	130900	3352345	4055	4055	4055	4055	0
345	20250304	130800	3352345	4055	4055	4055	4055	0
346	20250304	130700	3352345	4055	4055	4055	4055	0
347	20250304	130600	3352345	4055	4055	4055	4055	26
348	20250304	130500	3246915	4055	4055	4055	4055	0
349	20250304	130400	3246915	4055	4055	4055	4055	0
350	20250304	130300	3246915	4055	4055	4055	4055	22
351	20250304	130200	3157705	4055	4055	4055	4055	0
352	20250304	130100	3157705	4055	4055	4055	4055	0
353	20250304	130000	3157705	4055	4055	4055	4055	0
354	20250304	125900	3157705	4055	4055	4055	4055	0
355	20250304	125800	3157705	4055	4055	4055	4055	0
356	20250304	125700	3157705	4055	4055	4055	4055	0
357	20250304	125600	3157705	4055	4055	4055	4055	0
358	20250304	125500	3157705	4055	4055	4055	4055	0
359	20250304	125400	3157705	4055	4055	4055	4055	0
360	20250304	125300	3157705	4055	4055	4055	4055	0
361	20250304	125200	3157705	4055	4055	4055	4055	0
362	20250304	125100	3157705	4055	4055	4055	4055	0
363	20250304	125000	3157705	4055	4055	4055	4055	0
364	20250304	124900	3157705	4055	4055	4055	4055	0
365	20250304	124800	3157705	4055	4055	4055	4055	0
366	20250304	124700	3157705	4055	4055	4055	4055	0
367	20250304	124600	3157705	4055	4055	4055	4055	0
368	20250304	124500	3157705	4055	4055	4055	4055	0
369	20250304	124400	3157705	4055	4055	4055	4055	5
370	20250304	124300	3137430	4055	4060	4060	4055	77
371	20250304	124200	2825155	4055	4055	4055	4055	0
372	20250304	124100	2825155	4055	4055	4055	4055	0
373	20250304	124000	2825155	4055	4055	4055	4055	0
374	20250304	123900	2825155	4055	4055	4055	4055	0
375	20250304	123800	2825155	4055	4065	4065	4055	10
376	20250304	123700	2784595	4090	4090	4090	4090	0
377	20250304	123600	2784595	4090	4090	4090	4090	0
378	20250304	123500	2784595	4090	4090	4090	4090	0
379	20250304	123400	2784595	4090	4090	4090	4090	0
380	20250304	123300	2784595	4090	4090	4090	4090	0
381	20250304	123200	2784595	4090	4090	4090	4090	0
382	20250304	123100	2784595	4090	4090	4090	4090	0
383	20250304	123000	2784595	4090	4090	4090	4090	0
384	20250304	122900	2784595	4090	4090	4090	4090	0
385	20250304	122800	2784595	4090	4090	4090	4090	0
386	20250304	122700	2784595	4090	4090	4090	4090	0
387	20250304	122600	2784595	4090	4090	4090	4090	0
388	20250304	122500	2784595	4090	4090	4090	4090	0
389	20250304	122400	2784595	4090	4090	4090	4090	0
390	20250304	122300	2784595	4090	4090	4090	4090	0
391	20250304	122200	2784595	4090	4090	4090	4090	0
392	20250304	122100	2784595	4090	4090	4090	4090	0
393	20250304	122000	2784595	4090	4090	4090	4090	0
394	20250304	121900	2784595	4090	4090	4090	4090	0
395	20250304	121800	2784595	4090	4090	4090	4090	0
396	20250304	121700	2784595	4090	4090	4090	4090	0
397	20250304	121600	2784595	4090	4090	4090	4090	0
398	20250304	121500	2784595	4090	4090	4090	4090	0
399	20250304	121400	2784595	4090	4090	4090	4090	0
400	20250304	121300	2784595	4090	4090	4090	4090	0
401	20250304	121200	2784595	4090	4090	4090	4090	0
402	20250304	121100	2784595	4090	4090	4090	4090	0
403	20250304	121000	2784595	4090	4090	4090	4090	0
404	20250304	120900	2784595	4090	4090	4090	4090	0
405	20250304	120800	2784595	4090	4090	4090	4090	0
406	20250304	120700	2784595	4090	4090	4090	4090	0
407	20250304	120600	2784595	4090	4090	4090	4090	0
408	20250304	120500	2784595	4090	4090	4090	4090	0
409	20250304	120400	2784595	4090	4090	4090	4090	0
410	20250304	120300	2784595	4090	4090	4090	4090	0
411	20250304	120200	2784595	4090	4090	4090	4090	0
412	20250304	120100	2784595	4090	4090	4090	4090	0
413	20250304	120000	2784595	4090	4090	4090	4090	0
414	20250304	115900	2784595	4090	4090	4090	4090	0
415	20250304	115800	2784595	4090	4090	4090	4090	0
416	20250304	115700	2784595	4090	4090	4090	4090	0
417	20250304	115600	2784595	4090	4090	4090	4090	0
418	20250304	115500	2784595	4090	4090	4090	4090	0
419	20250304	115400	2784595	4090	4090	4090	4090	0
420	20250304	115300	2784595	4090	4090	4090	4090	0
421	20250304	115200	2784595	4090	4090	4090	4090	0
422	20250304	115100	2784595	4090	4090	4090	4090	0
423	20250304	115000	2784595	4090	4090	4090	4090	0
424	20250304	114900	2784595	4090	4090	4090	4090	0
425	20250304	114800	2784595	4090	4090	4090	4090	0
426	20250304	114700	2784595	4090	4090	4090	4090	0
427	20250304	114600	2784595	4090	4090	4090	4090	0
428	20250304	114500	2784595	4090	4090	4090	4090	0
429	20250304	114400	2784595	4090	4090	4090	4090	0
430	20250304	114300	2784595	4090	4090	4090	4090	0
431	20250304	114200	2784595	4090	4090	4090	4090	0
432	20250304	114100	2784595	4090	4090	4090	4090	0
433	20250304	114000	2784595	4090	4085	4090	4085	5
434	20250304	113900	2764165	4065	4065	4065	4065	0
435	20250304	113800	2764165	4065	4065	4065	4065	0
436	20250304	113700	2764165	4065	4065	4065	4065	0
437	20250304	113600	2764165	4065	4065	4065	4065	0
438	20250304	113500	2764165	4065	4065	4065	4065	0
439	20250304	113400	2764165	4065	4065	4065	4065	0
440	20250304	113300	2764165	4065	4065	4065	4065	0
441	20250304	113200	2764165	4065	4065	4065	4065	0
442	20250304	113100	2764165	4065	4065	4065	4065	0
443	20250304	113000	2764165	4065	4065	4065	4065	0
444	20250304	112900	2764165	4065	4065	4065	4065	0
445	20250304	112800	2764165	4065	4065	4065	4065	0
446	20250304	112700	2764165	4065	4065	4065	4065	0
447	20250304	112600	2764165	4065	4065	4065	4065	0
448	20250304	112500	2764165	4065	4065	4065	4065	0
449	20250304	112400	2764165	4065	4065	4065	4065	0
450	20250304	112300	2764165	4065	4065	4065	4065	0
451	20250304	112200	2764165	4065	4065	4065	4065	0
452	20250304	112100	2764165	4065	4065	4065	4065	0
453	20250304	112000	2764165	4065	4065	4065	4065	0
454	20250304	111900	2764165	4065	4065	4065	4065	0
455	20250304	111800	2764165	4065	4065	4065	4065	0
456	20250304	111700	2764165	4065	4065	4065	4065	0
457	20250304	111600	2764165	4065	4065	4065	4065	0
458	20250304	111500	2764165	4065	4065	4065	4065	0
459	20250304	111400	2764165	4065	4065	4065	4065	0
460	20250304	111300	2764165	4065	4065	4065	4065	0
461	20250304	111200	2764165	4065	4065	4065	4065	0
462	20250304	111100	2764165	4065	4065	4065	4065	0
463	20250304	111000	2764165	4065	4065	4065	4065	0
464	20250304	110900	2764165	4065	4065	4065	4065	0
465	20250304	110800	2764165	4065	4065	4065	4065	0
466	20250304	110700	2764165	4065	4065	4065	4065	0
467	20250304	110600	2764165	4065	4065	4065	4065	0
468	20250304	110500	2764165	4065	4065	4065	4065	0
469	20250304	110400	2764165	4065	4065	4065	4065	1
470	20250304	110300	2760100	4080	4080	4080	4080	0
471	20250304	110200	2760100	4080	4080	4080	4080	0
472	20250304	110100	2760100	4080	4080	4080	4080	0
473	20250304	110000	2760100	4080	4080	4080	4080	0
474	20250304	105900	2760100	4080	4080	4080	4080	0
475	20250304	105800	2760100	4080	4080	4080	4080	0
476	20250304	105700	2760100	4080	4080	4080	4080	0
477	20250304	105600	2760100	4080	4080	4080	4080	0
478	20250304	105500	2760100	4080	4080	4080	4080	0
479	20250304	105400	2760100	4080	4080	4080	4080	0
480	20250304	105300	2760100	4080	4080	4080	4080	0
481	20250304	105200	2760100	4080	4080	4080	4080	0
482	20250304	105100	2760100	4080	4080	4080	4080	0
483	20250304	105000	2760100	4080	4080	4080	4080	0
484	20250304	104900	2760100	4080	4080	4080	4080	0
485	20250304	104800	2760100	4080	4080	4080	4080	0
486	20250304	104700	2760100	4080	4080	4080	4080	0
487	20250304	104600	2760100	4080	4080	4080	4080	0
488	20250304	104500	2760100	4080	4080	4080	4080	0
489	20250304	104400	2760100	4080	4080	4080	4080	0
490	20250304	104300	2760100	4080	4080	4080	4080	0
491	20250304	104200	2760100	4080	4080	4080	4080	0
492	20250304	104100	2760100	4080	4080	4080	4080	0
493	20250304	104000	2760100	4080	4080	4080	4080	0
494	20250304	103900	2760100	4080	4080	4080	4080	0
495	20250304	103800	2760100	4080	4080	4080	4080	0
496	20250304	103700	2760100	4080	4080	4080	4080	0
497	20250304	103600	2760100	4080	4080	4080	4080	0
498	20250304	103500	2760100	4080	4080	4080	4080	0
499	20250304	103400	2760100	4080	4080	4080	4080	0
500	20250304	103300	2760100	4080	4080	4080	4080	0
501	20250304	103200	2760100	4080	4080	4080	4080	1
502	20250304	103100	2756020	4030	4030	4030	4030	0
503	20250304	103000	2756020	4030	4030	4030	4030	0
504	20250304	102900	2756020	4030	4030	4030	4030	0
505	20250304	102800	2756020	4030	4030	4030	4030	0
506	20250304	102700	2756020	4030	4030	4030	4030	0
507	20250304	102600	2756020	4030	4030	4030	4030	0
508	20250304	102500	2756020	4030	4030	4030	4030	0
509	20250304	102400	2756020	4030	4030	4030	4030	0
510	20250304	102300	2756020	4030	4030	4030	4030	0
511	20250304	102200	2756020	4030	4030	4030	4030	0
512	20250304	102100	2756020	4030	4030	4030	4030	0
513	20250304	102000	2756020	4030	4030	4030	4030	0
514	20250304	101900	2756020	4030	4030	4030	4030	0
515	20250304	101800	2756020	4030	4030	4030	4030	0
516	20250304	101700	2756020	4030	4030	4030	4030	0
517	20250304	101600	2756020	4030	4030	4030	4030	0
518	20250304	101500	2756020	4030	4030	4030	4030	0
519	20250304	101400	2756020	4030	4030	4030	4030	0
520	20250304	101300	2756020	4030	4030	4030	4030	0
521	20250304	101200	2756020	4030	4030	4030	4030	0
522	20250304	101100	2756020	4030	4030	4030	4030	0
523	20250304	101000	2756020	4030	4030	4030	4030	0
524	20250304	100900	2756020	4030	4030	4030	4030	0
525	20250304	100800	2756020	4030	4030	4030	4030	0
526	20250304	100700	2756020	4030	4030	4030	4030	0
527	20250304	100600	2756020	4030	4030	4030	4030	0
528	20250304	100500	2756020	4030	4030	4030	4030	0
529	20250304	100400	2756020	4030	4030	4030	4030	0
530	20250304	100300	2756020	4030	4030	4030	4030	0
531	20250304	100200	2756020	4030	4030	4030	4030	0
532	20250304	100100	2756020	4030	4030	4030	4030	0
533	20250304	100000	2756020	4030	4030	4030	4030	0
534	20250304	095900	2756020	4030	4030	4030	4030	0
535	20250304	095800	2756020	4030	4030	4030	4030	0
536	20250304	095700	2756020	4030	4030	4030	4030	0
537	20250304	095600	2756020	4030	4030	4030	4030	0
538	20250304	095500	2756020	4030	4030	4030	4030	0
539	20250304	095400	2756020	4030	4030	4030	4030	0
540	20250304	095300	2756020	4030	4030	4030	4030	0
541	20250304	095200	2756020	4030	4030	4030	4030	0
542	20250304	095100	2756020	4030	4030	4030	4030	0
543	20250304	095000	2756020	4030	4030	4030	4030	0
544	20250304	094900	2756020	4030	4030	4030	4030	0
545	20250304	094800	2756020	4030	4030	4030	4030	0
546	20250304	094700	2756020	4030	4030	4030	4030	0
547	20250304	094600	2756020	4030	4030	4030	4030	0
548	20250304	094500	2756020	4030	4030	4030	4030	0
549	20250304	094400	2756020	4030	4030	4030	4030	0
550	20250304	094300	2756020	4030	4030	4030	4030	0
551	20250304	094200	2756020	4030	4030	4030	4030	0
552	20250304	094100	2756020	4030	4030	4030	4030	0
553	20250304	094000	2756020	4030	4030	4030	4030	0
554	20250304	093900	2756020	4030	4030	4030	4030	0
555	20250304	093800	2756020	4030	4030	4030	4030	0
556	20250304	093700	2756020	4030	4030	4030	4030	15
557	20250304	093600	2695570	4020	4020	4020	4020	0
558	20250304	093500	2695570	4020	4020	4020	4020	0
559	20250304	093400	2695570	4020	4020	4020	4020	0
560	20250304	093300	2695570	4020	4020	4020	4020	0
561	20250304	093200	2695570	4020	4020	4020	4020	0
562	20250304	093100	2695570	4020	4020	4020	4020	0
563	20250304	093000	2695570	4020	4020	4020	4020	0
564	20250304	092900	2695570	4020	4020	4020	4020	0
565	20250304	092800	2695570	4020	4020	4020	4020	0
566	20250304	092700	2695570	4020	4020	4020	4020	0
567	20250304	092600	2695570	4020	4020	4020	4020	0
568	20250304	092500	2695570	4020	4020	4020	4020	0
569	20250304	092400	2695570	4020	4020	4020	4020	0
570	20250304	092300	2695570	4020	4020	4020	4020	0
571	20250304	092200	2695570	4020	4020	4020	4020	0
572	20250304	092100	2695570	4020	4020	4020	4020	0
573	20250304	092000	2695570	4020	4020	4020	4020	0
574	20250304	091900	2695570	4020	4020	4020	4020	0
575	20250304	091800	2695570	4020	4020	4020	4020	0
576	20250304	091700	2695570	4020	4020	4020	4020	0
577	20250304	091600	2695570	4020	4020	4020	4020	0
578	20250304	091500	2695570	4020	4020	4020	4020	0
579	20250304	091400	2695570	4020	4020	4020	4020	0
580	20250304	091300	2695570	4020	4030	4030	4020	80
581	20250304	091200	2373590	4030	4045	4045	4030	100
582	20250304	091100	1970320	4070	4070	4070	4070	0
583	20250304	091000	1970320	4070	4070	4070	4070	0
584	20250304	090900	1970320	4070	4070	4070	4070	1
585	20250304	090800	1966250	4070	4070	4070	4070	0
586	20250304	090700	1966250	4070	4040	4070	4040	270
587	20250304	090600	872690	4035	4035	4035	4035	0
588	20250304	090500	872690	4035	4035	4035	4035	1
589	20250304	090400	868655	4040	4040	4040	4040	0
590	20250304	090300	868655	4040	4040	4040	4040	0
591	20250304	090200	868655	4040	4040	4040	4040	139
592	20250304	090100	307095	4040	4045	4045	4040	76
593	20250304	090000	0	4040	4040	4040	4040	0