KissMeData/002820/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	183800	15398520	2810	2810	2810	2810	111
3	20250314	183700	15398520	2810	2810	2810	2810	0
4	20250314	183600	15398520	2810	2810	2810	2810	0
5	20250314	183500	15398520	2810	2810	2810	2810	0
6	20250314	183400	15398520	2810	2810	2810	2810	0
7	20250314	183300	15398520	2810	2810	2810	2810	0
8	20250314	183200	15398520	2810	2810	2810	2810	0
9	20250314	183100	15398520	2810	2810	2810	2810	0
10	20250314	183000	15398520	2810	2810	2810	2810	0
11	20250314	182900	15398520	2810	2810	2810	2810	0
12	20250314	182800	15398520	2810	2810	2810	2810	0
13	20250314	182700	15398520	2810	2810	2810	2810	0
14	20250314	182600	15398520	2810	2810	2810	2810	0
15	20250314	182500	15398520	2810	2810	2810	2810	0
16	20250314	182400	15398520	2810	2810	2810	2810	0
17	20250314	182300	15398520	2810	2810	2810	2810	0
18	20250314	182200	15398520	2810	2810	2810	2810	0
19	20250314	182100	15398520	2810	2810	2810	2810	0
20	20250314	182000	15398520	2810	2810	2810	2810	0
21	20250314	181900	15398520	2810	2810	2810	2810	0
22	20250314	181800	15398520	2810	2810	2810	2810	0
23	20250314	181700	15398520	2810	2810	2810	2810	0
24	20250314	181600	15398520	2810	2810	2810	2810	0
25	20250314	181500	15398520	2810	2810	2810	2810	0
26	20250314	181400	15398520	2810	2810	2810	2810	0
27	20250314	181300	15398520	2810	2810	2810	2810	0
28	20250314	181200	15398520	2810	2810	2810	2810	0
29	20250314	181100	15398520	2810	2810	2810	2810	0
30	20250314	181000	15398520	2810	2810	2810	2810	0
31	20250314	180900	15398520	2810	2810	2810	2810	0
32	20250314	180800	15398520	2810	2810	2810	2810	111
33	20250314	180700	15398520	2810	2810	2810	2810	0
34	20250314	180600	15398520	2810	2810	2810	2810	0
35	20250314	180500	15398520	2810	2810	2810	2810	0
36	20250314	180400	15398520	2810	2810	2810	2810	0
37	20250314	180300	15398520	2810	2810	2810	2810	0
38	20250314	180200	15398520	2810	2810	2810	2810	0
39	20250314	180100	15398520	2810	2810	2810	2810	0
40	20250314	180000	15398520	2810	2810	2810	2810	0
41	20250314	175900	15398520	2810	2810	2810	2810	0
42	20250314	175800	15398520	2810	2810	2810	2810	0
43	20250314	175700	15398520	2810	2810	2810	2810	0
44	20250314	175600	15398520	2810	2810	2810	2810	0
45	20250314	175500	15398520	2810	2810	2810	2810	0
46	20250314	175400	15398520	2810	2810	2810	2810	0
47	20250314	175300	15398520	2810	2810	2810	2810	0
48	20250314	175200	15398520	2810	2810	2810	2810	0
49	20250314	175100	15398520	2810	2810	2810	2810	0
50	20250314	175000	15398520	2810	2810	2810	2810	0
51	20250314	174900	15398520	2810	2810	2810	2810	0
52	20250314	174800	15398520	2810	2810	2810	2810	0
53	20250314	174700	15398520	2810	2810	2810	2810	0
54	20250314	174600	15398520	2810	2810	2810	2810	0
55	20250314	174500	15398520	2810	2810	2810	2810	0
56	20250314	174400	15398520	2810	2810	2810	2810	0
57	20250314	174300	15398520	2810	2810	2810	2810	0
58	20250314	174200	15398520	2810	2810	2810	2810	0
59	20250314	174100	15398520	2810	2810	2810	2810	0
60	20250314	174000	15398520	2810	2810	2810	2810	0
61	20250314	173900	15398520	2810	2810	2810	2810	0
62	20250314	173800	15398520	2810	2810	2810	2810	111
63	20250314	173700	15398520	2810	2810	2810	2810	0
64	20250314	173600	15398520	2810	2810	2810	2810	0
65	20250314	173500	15398520	2810	2810	2810	2810	0
66	20250314	173400	15398520	2810	2810	2810	2810	0
67	20250314	173300	15398520	2810	2810	2810	2810	0
68	20250314	173200	15398520	2810	2810	2810	2810	0
69	20250314	173100	15398520	2810	2810	2810	2810	0
70	20250314	173000	15398520	2810	2810	2810	2810	0
71	20250314	172900	15398520	2810	2810	2810	2810	0
72	20250314	172800	15398520	2810	2810	2810	2810	0
73	20250314	172700	15398520	2810	2810	2810	2810	0
74	20250314	172600	15398520	2810	2810	2810	2810	0
75	20250314	172500	15398520	2810	2810	2810	2810	0
76	20250314	172400	15398520	2810	2810	2810	2810	0
77	20250314	172300	15398520	2810	2810	2810	2810	0
78	20250314	172200	15398520	2810	2810	2810	2810	0
79	20250314	172100	15398520	2810	2810	2810	2810	0
80	20250314	172000	15398520	2810	2810	2810	2810	0
81	20250314	171900	15398520	2810	2810	2810	2810	0
82	20250314	171800	15398520	2810	2810	2810	2810	0
83	20250314	171700	15398520	2810	2810	2810	2810	0
84	20250314	171600	15398520	2810	2810	2810	2810	0
85	20250314	171500	15398520	2810	2810	2810	2810	0
86	20250314	171400	15398520	2810	2810	2810	2810	0
87	20250314	171300	15398520	2810	2810	2810	2810	0
88	20250314	171200	15398520	2810	2810	2810	2810	0
89	20250314	171100	15398520	2810	2810	2810	2810	0
90	20250314	171000	15398520	2810	2810	2810	2810	0
91	20250314	170900	15398520	2810	2810	2810	2810	0
92	20250314	170800	15398520	2810	2810	2810	2810	111
93	20250314	170700	15398520	2810	2810	2810	2810	0
94	20250314	170600	15398520	2810	2810	2810	2810	0
95	20250314	170500	15398520	2810	2810	2810	2810	0
96	20250314	170400	15398520	2810	2810	2810	2810	0
97	20250314	170300	15398520	2810	2810	2810	2810	0
98	20250314	170200	15398520	2810	2810	2810	2810	0
99	20250314	170100	15398520	2810	2810	2810	2810	0
100	20250314	170000	15398520	2810	2810	2810	2810	0
101	20250314	165900	15398520	2810	2810	2810	2810	0
102	20250314	165800	15398520	2810	2810	2810	2810	0
103	20250314	165700	15398520	2810	2810	2810	2810	0
104	20250314	165600	15398520	2810	2810	2810	2810	0
105	20250314	165500	15398520	2810	2810	2810	2810	0
106	20250314	165400	15398520	2810	2810	2810	2810	0
107	20250314	165300	15398520	2810	2810	2810	2810	0
108	20250314	165200	15398520	2810	2810	2810	2810	0
109	20250314	165100	15398520	2810	2810	2810	2810	0
110	20250314	165000	15398520	2810	2810	2810	2810	0
111	20250314	164900	15398520	2810	2810	2810	2810	0
112	20250314	164800	15398520	2810	2810	2810	2810	0
113	20250314	164700	15398520	2810	2810	2810	2810	0
114	20250314	164600	15398520	2810	2810	2810	2810	0
115	20250314	164500	15398520	2810	2810	2810	2810	0
116	20250314	164400	15398520	2810	2810	2810	2810	0
117	20250314	164300	15398520	2810	2810	2810	2810	0
118	20250314	164200	15398520	2810	2810	2810	2810	0
119	20250314	164100	15398520	2810	2810	2810	2810	0
120	20250314	164000	15398520	2810	2810	2810	2810	0
121	20250314	163900	15398520	2810	2810	2810	2810	0
122	20250314	163800	15398520	2810	2810	2810	2810	111
123	20250314	163700	15398520	2810	2810	2810	2810	0
124	20250314	163600	15398520	2810	2810	2810	2810	0
125	20250314	163500	15398520	2810	2810	2810	2810	0
126	20250314	163400	15398520	2810	2810	2810	2810	0
127	20250314	163300	15398520	2810	2810	2810	2810	0
128	20250314	163200	15398520	2810	2810	2810	2810	0
129	20250314	163100	15398520	2810	2810	2810	2810	0
130	20250314	163000	15398520	2810	2810	2810	2810	0
131	20250314	162900	15398520	2810	2810	2810	2810	0
132	20250314	162800	15398520	2810	2810	2810	2810	0
133	20250314	162700	15398520	2810	2810	2810	2810	0
134	20250314	162600	15398520	2810	2810	2810	2810	0
135	20250314	162500	15398520	2810	2810	2810	2810	0
136	20250314	162400	15398520	2810	2810	2810	2810	0
137	20250314	162300	15398520	2810	2810	2810	2810	0
138	20250314	162200	15398520	2810	2810	2810	2810	0
139	20250314	162100	15398520	2810	2810	2810	2810	0
140	20250314	162000	15398520	2810	2810	2810	2810	0
141	20250314	161900	15398520	2810	2810	2810	2810	0
142	20250314	161800	15398520	2810	2810	2810	2810	0
143	20250314	161700	15398520	2810	2810	2810	2810	0
144	20250314	161600	15398520	2810	2810	2810	2810	0
145	20250314	161500	15398520	2810	2810	2810	2810	0
146	20250314	161400	15398520	2810	2810	2810	2810	0
147	20250314	161300	15398520	2810	2810	2810	2810	0
148	20250314	161200	15398520	2810	2810	2810	2810	0
149	20250314	161100	15398520	2810	2810	2810	2810	0
150	20250314	161000	15398520	2810	2810	2810	2810	0
151	20250314	160900	15398520	2810	2810	2810	2810	0
152	20250314	160800	15398520	2810	2810	2810	2810	111
153	20250314	160700	15398520	2810	2810	2810	2810	0
154	20250314	160600	15398520	2810	2810	2810	2810	0
155	20250314	160500	15398520	2810	2810	2810	2810	0
156	20250314	160400	15398520	2810	2810	2810	2810	0
157	20250314	160300	15398520	2810	2810	2810	2810	0
158	20250314	160200	15398520	2810	2810	2810	2810	0
159	20250314	160100	15398520	2810	2810	2810	2810	0
160	20250314	160000	15398520	2810	2810	2810	2810	0
161	20250314	155900	15398520	2810	2810	2810	2810	0
162	20250314	155800	15398520	2810	2810	2810	2810	0
163	20250314	155700	15398520	2810	2810	2810	2810	0
164	20250314	155600	15398520	2810	2810	2810	2810	0
165	20250314	155500	15398520	2810	2810	2810	2810	0
166	20250314	155400	15398520	2810	2810	2810	2810	0
167	20250314	155300	15398520	2810	2810	2810	2810	0
168	20250314	155200	15398520	2810	2810	2810	2810	0
169	20250314	155100	15398520	2810	2810	2810	2810	0
170	20250314	155000	15398520	2810	2810	2810	2810	0
171	20250314	154900	15398520	2810	2810	2810	2810	0
172	20250314	154800	15398520	2810	2810	2810	2810	0
173	20250314	154700	15398520	2810	2810	2810	2810	0
174	20250314	154600	15398520	2810	2810	2810	2810	0
175	20250314	154500	15398520	2810	2810	2810	2810	0
176	20250314	154400	15398520	2810	2810	2810	2810	0
177	20250314	154300	15398520	2810	2810	2810	2810	0
178	20250314	154200	15398520	2810	2810	2810	2810	0
179	20250314	154100	15398520	2810	2810	2810	2810	0
180	20250314	154000	15398520	2810	2810	2810	2810	0
181	20250314	153900	15398520	2810	2810	2810	2810	0
182	20250314	153800	15398520	2810	2810	2810	2810	111
183	20250314	153700	15398520	2810	2810	2810	2810	0
184	20250314	153600	15398520	2810	2810	2810	2810	0
185	20250314	153500	15398520	2810	2810	2810	2810	0
186	20250314	153400	15398520	2810	2810	2810	2810	0
187	20250314	153300	15398520	2810	2810	2810	2810	0
188	20250314	153200	15398520	2810	2810	2810	2810	0
189	20250314	153100	15398520	2810	2810	2810	2810	0
190	20250314	153000	15398520	2810	2810	2810	2810	111
191	20250314	152900	15086610	2810	2810	2810	2810	0
192	20250314	152800	15086610	2810	2810	2810	2810	0
193	20250314	152700	15086610	2810	2810	2810	2810	0
194	20250314	152600	15086610	2810	2810	2810	2810	0
195	20250314	152500	15086610	2810	2810	2810	2810	0
196	20250314	152400	15086610	2810	2810	2810	2810	0
197	20250314	152300	15086610	2810	2810	2810	2810	0
198	20250314	152200	15086610	2810	2810	2810	2810	0
199	20250314	152100	15086610	2810	2810	2810	2810	0
200	20250314	152000	15086610	2810	2810	2810	2810	0
201	20250314	151900	15086610	2810	2810	2810	2810	0
202	20250314	151800	15086610	2810	2810	2810	2810	0
203	20250314	151700	15086610	2810	2810	2810	2810	0
204	20250314	151600	15086610	2810	2810	2810	2810	0
205	20250314	151500	15086610	2810	2810	2810	2810	0
206	20250314	151400	15086610	2810	2810	2810	2810	0
207	20250314	151300	15086610	2810	2810	2810	2810	0
208	20250314	151200	15086610	2810	2810	2810	2810	0
209	20250314	151100	15086610	2810	2810	2810	2810	0
210	20250314	151000	15086610	2810	2810	2810	2810	0
211	20250314	150900	15086610	2810	2810	2810	2810	8
212	20250314	150800	15064130	2810	2810	2810	2810	0
213	20250314	150700	15064130	2810	2810	2810	2810	0
214	20250314	150600	15064130	2810	2810	2810	2810	0
215	20250314	150500	15064130	2810	2810	2810	2810	0
216	20250314	150400	15064130	2810	2810	2810	2810	72
217	20250314	150300	14861810	2810	2810	2810	2810	0
218	20250314	150200	14861810	2810	2810	2810	2810	0
219	20250314	150100	14861810	2810	2810	2810	2810	0
220	20250314	150000	14861810	2810	2810	2810	2810	0
221	20250314	145900	14861810	2810	2810	2810	2810	0
222	20250314	145800	14861810	2810	2810	2810	2810	0
223	20250314	145700	14861810	2810	2810	2810	2810	0
224	20250314	145600	14861810	2810	2810	2810	2810	0
225	20250314	145500	14861810	2810	2810	2810	2810	0
226	20250314	145400	14861810	2810	2810	2810	2810	0
227	20250314	145300	14861810	2810	2810	2810	2810	0
228	20250314	145200	14861810	2810	2810	2810	2810	0
229	20250314	145100	14861810	2810	2810	2810	2810	0
230	20250314	145000	14861810	2810	2810	2810	2810	0
231	20250314	144900	14861810	2810	2810	2810	2810	0
232	20250314	144800	14861810	2810	2810	2810	2810	0
233	20250314	144700	14861810	2810	2810	2810	2810	0
234	20250314	144600	14861810	2810	2810	2810	2810	0
235	20250314	144500	14861810	2810	2810	2810	2810	0
236	20250314	144400	14861810	2810	2810	2810	2810	0
237	20250314	144300	14861810	2810	2810	2810	2810	0
238	20250314	144200	14861810	2810	2810	2810	2810	0
239	20250314	144100	14861810	2810	2810	2810	2810	0
240	20250314	144000	14861810	2810	2810	2810	2810	0
241	20250314	143900	14861810	2810	2810	2810	2810	0
242	20250314	143800	14861810	2810	2810	2810	2810	0
243	20250314	143700	14861810	2810	2810	2810	2810	0
244	20250314	143600	14861810	2810	2810	2810	2810	0
245	20250314	143500	14861810	2810	2810	2810	2810	0
246	20250314	143400	14861810	2810	2810	2810	2810	0
247	20250314	143300	14861810	2810	2810	2810	2810	0
248	20250314	143200	14861810	2810	2810	2810	2810	0
249	20250314	143100	14861810	2810	2810	2810	2810	0
250	20250314	143000	14861810	2810	2810	2810	2810	0
251	20250314	142900	14861810	2810	2810	2810	2810	0
252	20250314	142800	14861810	2810	2810	2810	2810	0
253	20250314	142700	14861810	2810	2810	2810	2810	0
254	20250314	142600	14861810	2810	2810	2810	2810	0
255	20250314	142500	14861810	2810	2810	2810	2810	0
256	20250314	142400	14861810	2810	2810	2810	2810	0
257	20250314	142300	14861810	2810	2810	2810	2810	0
258	20250314	142200	14861810	2810	2810	2810	2810	0
259	20250314	142100	14861810	2810	2810	2810	2810	0
260	20250314	142000	14861810	2810	2810	2810	2810	0
261	20250314	141900	14861810	2810	2810	2810	2810	0
262	20250314	141800	14861810	2810	2810	2810	2810	0
263	20250314	141700	14861810	2810	2810	2810	2810	0
264	20250314	141600	14861810	2810	2810	2810	2810	0
265	20250314	141500	14861810	2810	2810	2810	2810	0
266	20250314	141400	14861810	2810	2810	2810	2810	0
267	20250314	141300	14861810	2810	2810	2810	2810	0
268	20250314	141200	14861810	2810	2810	2810	2810	0
269	20250314	141100	14861810	2810	2810	2810	2810	0
270	20250314	141000	14861810	2810	2810	2810	2810	1
271	20250314	140900	14859000	2800	2800	2800	2800	14
272	20250314	140800	14819800	2800	2800	2800	2800	0
273	20250314	140700	14819800	2800	2800	2800	2800	0
274	20250314	140600	14819800	2800	2800	2800	2800	0
275	20250314	140500	14819800	2800	2800	2800	2800	1
276	20250314	140400	14817000	2785	2805	2805	2785	100
277	20250314	140300	14538430	2810	2810	2810	2810	0
278	20250314	140200	14538430	2810	2810	2810	2810	0
279	20250314	140100	14538430	2810	2810	2810	2810	0
280	20250314	140000	14538430	2810	2810	2810	2810	0
281	20250314	135900	14538430	2810	2810	2810	2810	0
282	20250314	135800	14538430	2810	2810	2810	2810	0
283	20250314	135700	14538430	2810	2810	2810	2810	0
284	20250314	135600	14538430	2810	2810	2810	2810	0
285	20250314	135500	14538430	2810	2810	2810	2810	0
286	20250314	135400	14538430	2810	2810	2810	2810	0
287	20250314	135300	14538430	2810	2810	2810	2810	0
288	20250314	135200	14538430	2810	2810	2810	2810	0
289	20250314	135100	14538430	2810	2810	2810	2810	0
290	20250314	135000	14538430	2810	2810	2810	2810	0
291	20250314	134900	14538430	2810	2810	2810	2810	0
292	20250314	134800	14538430	2810	2810	2810	2810	0
293	20250314	134700	14538430	2810	2810	2810	2810	0
294	20250314	134600	14538430	2810	2810	2810	2810	0
295	20250314	134500	14538430	2810	2810	2810	2810	0
296	20250314	134400	14538430	2810	2810	2810	2810	772
297	20250314	134300	12369110	2810	2810	2810	2810	0
298	20250314	134200	12369110	2810	2810	2810	2810	0
299	20250314	134100	12369110	2810	2810	2810	2810	0
300	20250314	134000	12369110	2810	2810	2810	2810	0
301	20250314	133900	12369110	2810	2810	2810	2810	0
302	20250314	133800	12369110	2810	2810	2810	2810	0
303	20250314	133700	12369110	2810	2810	2810	2810	0
304	20250314	133600	12369110	2810	2810	2810	2810	0
305	20250314	133500	12369110	2810	2810	2810	2810	0
306	20250314	133400	12369110	2810	2810	2810	2810	0
307	20250314	133300	12369110	2810	2810	2810	2810	0
308	20250314	133200	12369110	2810	2810	2810	2810	0
309	20250314	133100	12369110	2810	2810	2810	2810	0
310	20250314	133000	12369110	2810	2810	2810	2810	0
311	20250314	132900	12369110	2810	2810	2810	2810	0
312	20250314	132800	12369110	2810	2810	2810	2810	0
313	20250314	132700	12369110	2810	2810	2810	2810	0
314	20250314	132600	12369110	2810	2810	2810	2810	0
315	20250314	132500	12369110	2810	2810	2810	2810	0
316	20250314	132400	12369110	2810	2810	2810	2810	0
317	20250314	132300	12369110	2810	2810	2810	2810	0
318	20250314	132200	12369110	2810	2810	2810	2810	0
319	20250314	132100	12369110	2810	2810	2810	2810	0
320	20250314	132000	12369110	2810	2810	2810	2810	0
321	20250314	131900	12369110	2810	2810	2810	2810	0
322	20250314	131800	12369110	2810	2810	2810	2810	0
323	20250314	131700	12369110	2810	2810	2810	2810	0
324	20250314	131600	12369110	2810	2810	2810	2810	0
325	20250314	131500	12369110	2810	2810	2810	2810	0
326	20250314	131400	12369110	2810	2810	2810	2810	0
327	20250314	131300	12369110	2810	2810	2810	2810	0
328	20250314	131200	12369110	2810	2810	2810	2810	0
329	20250314	131100	12369110	2810	2810	2810	2810	0
330	20250314	131000	12369110	2810	2810	2810	2810	0
331	20250314	130900	12369110	2810	2810	2810	2810	0
332	20250314	130800	12369110	2810	2810	2810	2810	0
333	20250314	130700	12369110	2810	2810	2810	2810	0
334	20250314	130600	12369110	2810	2810	2810	2810	0
335	20250314	130500	12369110	2810	2810	2810	2810	0
336	20250314	130400	12369110	2810	2810	2810	2810	0
337	20250314	130300	12369110	2810	2810	2810	2810	0
338	20250314	130200	12369110	2810	2810	2810	2810	0
339	20250314	130100	12369110	2810	2810	2810	2810	0
340	20250314	130000	12369110	2810	2810	2810	2810	0
341	20250314	125900	12369110	2810	2810	2810	2810	0
342	20250314	125800	12369110	2810	2810	2810	2810	0
343	20250314	125700	12369110	2810	2810	2810	2810	0
344	20250314	125600	12369110	2810	2810	2810	2810	0
345	20250314	125500	12369110	2810	2810	2810	2810	0
346	20250314	125400	12369110	2810	2810	2810	2810	0
347	20250314	125300	12369110	2810	2810	2810	2810	0
348	20250314	125200	12369110	2810	2810	2810	2810	0
349	20250314	125100	12369110	2810	2810	2810	2810	0
350	20250314	125000	12369110	2810	2810	2810	2810	0
351	20250314	124900	12369110	2810	2810	2810	2810	2000
352	20250314	124800	6749110	2815	2815	2815	2815	0
353	20250314	124700	6749110	2815	2815	2815	2815	0
354	20250314	124600	6749110	2815	2815	2815	2815	0
355	20250314	124500	6749110	2815	2815	2815	2815	0
356	20250314	124400	6749110	2815	2815	2815	2815	0
357	20250314	124300	6749110	2815	2815	2815	2815	0
358	20250314	124200	6749110	2815	2815	2815	2815	0
359	20250314	124100	6749110	2815	2815	2815	2815	0
360	20250314	124000	6749110	2815	2815	2815	2815	0
361	20250314	123900	6749110	2815	2815	2815	2815	0
362	20250314	123800	6749110	2815	2815	2815	2815	0
363	20250314	123700	6749110	2815	2815	2815	2815	0
364	20250314	123600	6749110	2815	2815	2815	2815	0
365	20250314	123500	6749110	2815	2815	2815	2815	0
366	20250314	123400	6749110	2815	2815	2815	2815	0
367	20250314	123300	6749110	2815	2815	2815	2815	0
368	20250314	123200	6749110	2815	2815	2815	2815	0
369	20250314	123100	6749110	2815	2815	2815	2815	0
370	20250314	123000	6749110	2815	2815	2815	2815	20
371	20250314	122900	6692810	2815	2815	2815	2815	0
372	20250314	122800	6692810	2815	2815	2815	2815	0
373	20250314	122700	6692810	2815	2815	2815	2815	0
374	20250314	122600	6692810	2815	2815	2815	2815	0
375	20250314	122500	6692810	2815	2815	2815	2815	0
376	20250314	122400	6692810	2815	2815	2815	2815	0
377	20250314	122300	6692810	2815	2815	2815	2815	0
378	20250314	122200	6692810	2815	2815	2815	2815	0
379	20250314	122100	6692810	2815	2815	2815	2815	0
380	20250314	122000	6692810	2815	2815	2815	2815	0
381	20250314	121900	6692810	2815	2815	2815	2815	0
382	20250314	121800	6692810	2815	2815	2815	2815	0
383	20250314	121700	6692810	2815	2815	2815	2815	0
384	20250314	121600	6692810	2815	2815	2815	2815	0
385	20250314	121500	6692810	2815	2815	2815	2815	0
386	20250314	121400	6692810	2815	2815	2815	2815	0
387	20250314	121300	6692810	2815	2815	2815	2815	0
388	20250314	121200	6692810	2815	2815	2815	2815	0
389	20250314	121100	6692810	2815	2815	2815	2815	0
390	20250314	121000	6692810	2815	2815	2815	2815	0
391	20250314	120900	6692810	2815	2815	2815	2815	0
392	20250314	120800	6692810	2815	2815	2815	2815	0
393	20250314	120700	6692810	2815	2815	2815	2815	0
394	20250314	120600	6692810	2815	2815	2815	2815	0
395	20250314	120500	6692810	2815	2815	2815	2815	0
396	20250314	120400	6692810	2815	2815	2815	2815	0
397	20250314	120300	6692810	2815	2815	2815	2815	0
398	20250314	120200	6692810	2815	2815	2815	2815	0
399	20250314	120100	6692810	2815	2815	2815	2815	0
400	20250314	120000	6692810	2815	2815	2815	2815	0
401	20250314	115900	6692810	2815	2815	2815	2815	0
402	20250314	115800	6692810	2815	2815	2815	2815	0
403	20250314	115700	6692810	2815	2815	2815	2815	0
404	20250314	115600	6692810	2815	2815	2815	2815	0
405	20250314	115500	6692810	2815	2815	2815	2815	0
406	20250314	115400	6692810	2815	2815	2815	2815	0
407	20250314	115300	6692810	2815	2815	2815	2815	0
408	20250314	115200	6692810	2815	2815	2815	2815	0
409	20250314	115100	6692810	2815	2815	2815	2815	0
410	20250314	115000	6692810	2815	2810	2815	2810	276
411	20250314	114900	5917115	2810	2810	2810	2810	0
412	20250314	114800	5917115	2810	2810	2810	2810	0
413	20250314	114700	5917115	2810	2810	2810	2810	0
414	20250314	114600	5917115	2810	2810	2810	2810	0
415	20250314	114500	5917115	2810	2810	2810	2810	0
416	20250314	114400	5917115	2810	2810	2810	2810	0
417	20250314	114300	5917115	2810	2810	2810	2810	0
418	20250314	114200	5917115	2810	2810	2810	2810	0
419	20250314	114100	5917115	2810	2810	2810	2810	0
420	20250314	114000	5917115	2810	2810	2810	2810	0
421	20250314	113900	5917115	2810	2810	2810	2810	1
422	20250314	113800	5914305	2805	2805	2805	2805	0
423	20250314	113700	5914305	2805	2805	2805	2805	0
424	20250314	113600	5914305	2805	2805	2805	2805	0
425	20250314	113500	5914305	2805	2805	2805	2805	0
426	20250314	113400	5914305	2805	2805	2805	2805	0
427	20250314	113300	5914305	2805	2805	2805	2805	0
428	20250314	113200	5914305	2805	2805	2805	2805	0
429	20250314	113100	5914305	2805	2805	2805	2805	0
430	20250314	113000	5914305	2805	2805	2805	2805	0
431	20250314	112900	5914305	2805	2805	2805	2805	0
432	20250314	112800	5914305	2805	2805	2805	2805	0
433	20250314	112700	5914305	2805	2805	2805	2805	0
434	20250314	112600	5914305	2805	2805	2805	2805	0
435	20250314	112500	5914305	2805	2805	2805	2805	0
436	20250314	112400	5914305	2805	2805	2805	2805	0
437	20250314	112300	5914305	2805	2805	2805	2805	0
438	20250314	112200	5914305	2805	2805	2805	2805	0
439	20250314	112100	5914305	2805	2805	2805	2805	0
440	20250314	112000	5914305	2805	2805	2805	2805	0
441	20250314	111900	5914305	2805	2805	2805	2805	0
442	20250314	111800	5914305	2805	2805	2805	2805	0
443	20250314	111700	5914305	2805	2805	2805	2805	0
444	20250314	111600	5914305	2805	2805	2805	2805	0
445	20250314	111500	5914305	2805	2805	2805	2805	0
446	20250314	111400	5914305	2805	2805	2805	2805	0
447	20250314	111300	5914305	2805	2805	2805	2805	0
448	20250314	111200	5914305	2805	2805	2805	2805	0
449	20250314	111100	5914305	2805	2805	2805	2805	0
450	20250314	111000	5914305	2805	2805	2805	2805	1
451	20250314	110900	5911500	2815	2815	2815	2815	0
452	20250314	110800	5911500	2815	2815	2815	2815	0
453	20250314	110700	5911500	2815	2815	2815	2815	0
454	20250314	110600	5911500	2815	2815	2815	2815	2000
455	20250314	110500	281500	2815	2815	2815	2815	0
456	20250314	110400	281500	2815	2815	2815	2815	0
457	20250314	110300	281500	2815	2815	2815	2815	0
458	20250314	110200	281500	2815	2815	2815	2815	0
459	20250314	110100	281500	2815	2815	2815	2815	0
460	20250314	110000	281500	2815	2815	2815	2815	0
461	20250314	105900	281500	2815	2815	2815	2815	0
462	20250314	105800	281500	2815	2815	2815	2815	0
463	20250314	105700	281500	2815	2815	2815	2815	0
464	20250314	105600	281500	2815	2815	2815	2815	0
465	20250314	105500	281500	2815	2815	2815	2815	0
466	20250314	105400	281500	2815	2815	2815	2815	0
467	20250314	105300	281500	2815	2815	2815	2815	0
468	20250314	105200	281500	2815	2815	2815	2815	0
469	20250314	105100	281500	2815	2815	2815	2815	0
470	20250314	105000	281500	2815	2815	2815	2815	0
471	20250314	104900	281500	2815	2815	2815	2815	0
472	20250314	104800	281500	2815	2815	2815	2815	0
473	20250314	104700	281500	2815	2815	2815	2815	0
474	20250314	104600	281500	2815	2815	2815	2815	0
475	20250314	104500	281500	2815	2815	2815	2815	0
476	20250314	104400	281500	2815	2815	2815	2815	0
477	20250314	104300	281500	2815	2815	2815	2815	0
478	20250314	104200	281500	2815	2815	2815	2815	0
479	20250314	104100	281500	2815	2815	2815	2815	0
480	20250314	104000	281500	2815	2815	2815	2815	0
481	20250314	103900	281500	2815	2815	2815	2815	0
482	20250314	103800	281500	2815	2815	2815	2815	0
483	20250314	103700	281500	2815	2815	2815	2815	0
484	20250314	103600	281500	2815	2815	2815	2815	0
485	20250314	103500	281500	2815	2815	2815	2815	0
486	20250314	103400	281500	2815	2815	2815	2815	0
487	20250314	103300	281500	2815	2815	2815	2815	0
488	20250314	103200	281500	2815	2815	2815	2815	0
489	20250314	103100	281500	2815	2815	2815	2815	0
490	20250314	103000	281500	2815	2815	2815	2815	0
491	20250314	102900	281500	2815	2815	2815	2815	0
492	20250314	102800	281500	2815	2815	2815	2815	0
493	20250314	102700	281500	2815	2815	2815	2815	0
494	20250314	102600	281500	2815	2815	2815	2815	0
495	20250314	102500	281500	2815	2815	2815	2815	0
496	20250314	102400	281500	2815	2815	2815	2815	0
497	20250314	102300	281500	2815	2815	2815	2815	0
498	20250314	102200	281500	2815	2815	2815	2815	0
499	20250314	102100	281500	2815	2815	2815	2815	0
500	20250314	102000	281500	2815	2815	2815	2815	0
501	20250314	101900	281500	2815	2815	2815	2815	0
502	20250314	101800	281500	2815	2815	2815	2815	0
503	20250314	101700	281500	2815	2815	2815	2815	0
504	20250314	101600	281500	2815	2815	2815	2815	0
505	20250314	101500	281500	2815	2815	2815	2815	0
506	20250314	101400	281500	2815	2815	2815	2815	0
507	20250314	101300	281500	2815	2815	2815	2815	0
508	20250314	101200	281500	2815	2815	2815	2815	0
509	20250314	101100	281500	2815	2815	2815	2815	0
510	20250314	101000	281500	2815	2815	2815	2815	0
511	20250314	100900	281500	2815	2815	2815	2815	0
512	20250314	100800	281500	2815	2815	2815	2815	0
513	20250314	100700	281500	2815	2815	2815	2815	0
514	20250314	100600	281500	2815	2815	2815	2815	0
515	20250314	100500	281500	2815	2815	2815	2815	0
516	20250314	100400	281500	2815	2815	2815	2815	0
517	20250314	100300	281500	2815	2815	2815	2815	0
518	20250314	100200	281500	2815	2815	2815	2815	0
519	20250314	100100	281500	2815	2815	2815	2815	0
520	20250314	100000	281500	2815	2815	2815	2815	0
521	20250314	095900	281500	2815	2815	2815	2815	0
522	20250314	095800	281500	2815	2815	2815	2815	0
523	20250314	095700	281500	2815	2815	2815	2815	0
524	20250314	095600	281500	2815	2815	2815	2815	0
525	20250314	095500	281500	2815	2815	2815	2815	0
526	20250314	095400	281500	2815	2815	2815	2815	0
527	20250314	095300	281500	2815	2815	2815	2815	0
528	20250314	095200	281500	2815	2815	2815	2815	0
529	20250314	095100	281500	2815	2815	2815	2815	0
530	20250314	095000	281500	2815	2815	2815	2815	0
531	20250314	094900	281500	2815	2815	2815	2815	0
532	20250314	094800	281500	2815	2815	2815	2815	0
533	20250314	094700	281500	2815	2815	2815	2815	0
534	20250314	094600	281500	2815	2815	2815	2815	0
535	20250314	094500	281500	2815	2815	2815	2815	0
536	20250314	094400	281500	2815	2815	2815	2815	0
537	20250314	094300	281500	2815	2815	2815	2815	0
538	20250314	094200	281500	2815	2815	2815	2815	0
539	20250314	094100	281500	2815	2815	2815	2815	0
540	20250314	094000	281500	2815	2815	2815	2815	0
541	20250314	093900	281500	2815	2815	2815	2815	0
542	20250314	093800	281500	2815	2815	2815	2815	0
543	20250314	093700	281500	2815	2815	2815	2815	0
544	20250314	093600	281500	2815	2815	2815	2815	0
545	20250314	093500	281500	2815	2815	2815	2815	0
546	20250314	093400	281500	2815	2815	2815	2815	0
547	20250314	093300	281500	2815	2815	2815	2815	0
548	20250314	093200	281500	2815	2815	2815	2815	0
549	20250314	093100	281500	2815	2815	2815	2815	0
550	20250314	093000	281500	2815	2815	2815	2815	0
551	20250314	092900	281500	2815	2815	2815	2815	0
552	20250314	092800	281500	2815	2815	2815	2815	100
553	20250314	092700	0	2825	2825	2825	2825	0
554	20250314	092600	0	2825	2825	2825	2825	0
555	20250314	092500	0	2825	2825	2825	2825	0
556	20250314	092400	0	2825	2825	2825	2825	0
557	20250314	092300	0	2825	2825	2825	2825	0
558	20250314	092200	0	2825	2825	2825	2825	0
559	20250314	092100	0	2825	2825	2825	2825	0
560	20250314	092000	0	2825	2825	2825	2825	0
561	20250314	091900	0	2825	2825	2825	2825	0
562	20250314	091800	0	2825	2825	2825	2825	0
563	20250314	091700	0	2825	2825	2825	2825	0
564	20250314	091600	0	2825	2825	2825	2825	0
565	20250314	091500	0	2825	2825	2825	2825	0
566	20250314	091400	0	2825	2825	2825	2825	0
567	20250314	091300	0	2825	2825	2825	2825	0
568	20250314	091200	0	2825	2825	2825	2825	0
569	20250314	091100	0	2825	2825	2825	2825	0
570	20250314	091000	0	2825	2825	2825	2825	0
571	20250314	090900	0	2825	2825	2825	2825	0
572	20250314	090800	0	2825	2825	2825	2825	0
573	20250314	090700	0	2825	2825	2825	2825	0
574	20250314	090600	0	2825	2825	2825	2825	0
575	20250314	090500	0	2825	2825	2825	2825	0
576	20250314	090400	0	2825	2825	2825	2825	0
577	20250314	090300	0	2825	2825	2825	2825	0
578	20250314	090200	0	2825	2825	2825	2825	0
579	20250314	090100	0	2825	2825	2825	2825	0
580	20250314	090000	0	2825	2825	2825	2825	0