KissMeData/013870/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	190100	49650858	3660	3660	3660	3660	103
3	20250304	190000	49650858	3660	3660	3660	3660	0
4	20250304	185900	49650858	3660	3660	3660	3660	0
5	20250304	185800	49650858	3660	3660	3660	3660	0
6	20250304	185700	49650858	3660	3660	3660	3660	0
7	20250304	185600	49650858	3660	3660	3660	3660	0
8	20250304	185500	49650858	3660	3660	3660	3660	0
9	20250304	185400	49650858	3660	3660	3660	3660	0
10	20250304	185300	49650858	3660	3660	3660	3660	0
11	20250304	185200	49650858	3660	3660	3660	3660	0
12	20250304	185100	49650858	3660	3660	3660	3660	0
13	20250304	185000	49650858	3660	3660	3660	3660	0
14	20250304	184900	49650858	3660	3660	3660	3660	0
15	20250304	184800	49650858	3660	3660	3660	3660	0
16	20250304	184700	49650858	3660	3660	3660	3660	0
17	20250304	184600	49650858	3660	3660	3660	3660	0
18	20250304	184500	49650858	3660	3660	3660	3660	0
19	20250304	184400	49650858	3660	3660	3660	3660	0
20	20250304	184300	49650858	3660	3660	3660	3660	0
21	20250304	184200	49650858	3660	3660	3660	3660	0
22	20250304	184100	49650858	3660	3660	3660	3660	0
23	20250304	184000	49650858	3660	3660	3660	3660	0
24	20250304	183900	49650858	3660	3660	3660	3660	0
25	20250304	183800	49650858	3660	3660	3660	3660	0
26	20250304	183700	49650858	3660	3660	3660	3660	0
27	20250304	183600	49650858	3660	3660	3660	3660	0
28	20250304	183500	49650858	3660	3660	3660	3660	0
29	20250304	183400	49650858	3660	3660	3660	3660	0
30	20250304	183300	49650858	3660	3660	3660	3660	0
31	20250304	183200	49650858	3660	3660	3660	3660	0
32	20250304	183100	49650858	3660	3660	3660	3660	103
33	20250304	183000	49650858	3660	3660	3660	3660	0
34	20250304	182900	49650858	3660	3660	3660	3660	0
35	20250304	182800	49650858	3660	3660	3660	3660	0
36	20250304	182700	49650858	3660	3660	3660	3660	0
37	20250304	182600	49650858	3660	3660	3660	3660	0
38	20250304	182500	49650858	3660	3660	3660	3660	0
39	20250304	182400	49650858	3660	3660	3660	3660	0
40	20250304	182300	49650858	3660	3660	3660	3660	0
41	20250304	182200	49650858	3660	3660	3660	3660	0
42	20250304	182100	49650858	3660	3660	3660	3660	0
43	20250304	182000	49650858	3660	3660	3660	3660	0
44	20250304	181900	49650858	3660	3660	3660	3660	0
45	20250304	181800	49650858	3660	3660	3660	3660	0
46	20250304	181700	49650858	3660	3660	3660	3660	0
47	20250304	181600	49650858	3660	3660	3660	3660	0
48	20250304	181500	49650858	3660	3660	3660	3660	0
49	20250304	181400	49650858	3660	3660	3660	3660	0
50	20250304	181300	49650858	3660	3660	3660	3660	0
51	20250304	181200	49650858	3660	3660	3660	3660	0
52	20250304	181100	49650858	3660	3660	3660	3660	0
53	20250304	181000	49650858	3660	3660	3660	3660	0
54	20250304	180900	49650858	3660	3660	3660	3660	0
55	20250304	180800	49650858	3660	3660	3660	3660	0
56	20250304	180700	49650858	3660	3660	3660	3660	0
57	20250304	180600	49650858	3660	3660	3660	3660	0
58	20250304	180500	49650858	3660	3660	3660	3660	0
59	20250304	180400	49650858	3660	3660	3660	3660	0
60	20250304	180300	49650858	3660	3660	3660	3660	0
61	20250304	180200	49650858	3660	3660	3660	3660	0
62	20250304	180100	49650858	3660	3660	3660	3660	103
63	20250304	180000	49650858	3660	3660	3660	3660	0
64	20250304	175900	49650858	3660	3660	3660	3660	0
65	20250304	175800	49650858	3660	3660	3660	3660	0
66	20250304	175700	49650858	3660	3660	3660	3660	0
67	20250304	175600	49650858	3660	3660	3660	3660	0
68	20250304	175500	49650858	3660	3660	3660	3660	0
69	20250304	175400	49650858	3660	3660	3660	3660	0
70	20250304	175300	49650858	3660	3660	3660	3660	0
71	20250304	175200	49650858	3660	3660	3660	3660	0
72	20250304	175100	49650858	3660	3660	3660	3660	0
73	20250304	175000	49650858	3660	3660	3660	3660	0
74	20250304	174900	49650858	3660	3660	3660	3660	0
75	20250304	174800	49650858	3660	3660	3660	3660	0
76	20250304	174700	49650858	3660	3660	3660	3660	0
77	20250304	174600	49650858	3660	3660	3660	3660	0
78	20250304	174500	49650858	3660	3660	3660	3660	0
79	20250304	174400	49650858	3660	3660	3660	3660	0
80	20250304	174300	49650858	3660	3660	3660	3660	0
81	20250304	174200	49650858	3660	3660	3660	3660	0
82	20250304	174100	49650858	3660	3660	3660	3660	0
83	20250304	174000	49650858	3660	3660	3660	3660	0
84	20250304	173900	49650858	3660	3660	3660	3660	0
85	20250304	173800	49650858	3660	3660	3660	3660	0
86	20250304	173700	49650858	3660	3660	3660	3660	0
87	20250304	173600	49650858	3660	3660	3660	3660	0
88	20250304	173500	49650858	3660	3660	3660	3660	0
89	20250304	173400	49650858	3660	3660	3660	3660	0
90	20250304	173300	49650858	3660	3660	3660	3660	0
91	20250304	173200	49650858	3660	3660	3660	3660	0
92	20250304	173100	49650858	3660	3660	3660	3660	103
93	20250304	173000	49650858	3660	3660	3660	3660	0
94	20250304	172900	49650858	3660	3660	3660	3660	0
95	20250304	172800	49650858	3660	3660	3660	3660	0
96	20250304	172700	49650858	3660	3660	3660	3660	0
97	20250304	172600	49650858	3660	3660	3660	3660	0
98	20250304	172500	49650858	3660	3660	3660	3660	0
99	20250304	172400	49650858	3660	3660	3660	3660	0
100	20250304	172300	49650858	3660	3660	3660	3660	0
101	20250304	172200	49650858	3660	3660	3660	3660	0
102	20250304	172100	49650858	3660	3660	3660	3660	0
103	20250304	172000	49650858	3660	3660	3660	3660	0
104	20250304	171900	49650858	3660	3660	3660	3660	0
105	20250304	171800	49650858	3660	3660	3660	3660	0
106	20250304	171700	49650858	3660	3660	3660	3660	0
107	20250304	171600	49650858	3660	3660	3660	3660	0
108	20250304	171500	49650858	3660	3660	3660	3660	0
109	20250304	171400	49650858	3660	3660	3660	3660	0
110	20250304	171300	49650858	3660	3660	3660	3660	0
111	20250304	171200	49650858	3660	3660	3660	3660	0
112	20250304	171100	49650858	3660	3660	3660	3660	0
113	20250304	171000	49650858	3660	3660	3660	3660	0
114	20250304	170900	49650858	3660	3660	3660	3660	0
115	20250304	170800	49650858	3660	3660	3660	3660	0
116	20250304	170700	49650858	3660	3660	3660	3660	0
117	20250304	170600	49650858	3660	3660	3660	3660	0
118	20250304	170500	49650858	3660	3660	3660	3660	0
119	20250304	170400	49650858	3660	3660	3660	3660	0
120	20250304	170300	49650858	3660	3660	3660	3660	0
121	20250304	170200	49650858	3660	3660	3660	3660	0
122	20250304	170100	49650858	3660	3660	3660	3660	103
123	20250304	170000	49650858	3660	3660	3660	3660	0
124	20250304	165900	49650858	3660	3660	3660	3660	0
125	20250304	165800	49650858	3660	3660	3660	3660	0
126	20250304	165700	49650858	3660	3660	3660	3660	0
127	20250304	165600	49650858	3660	3660	3660	3660	0
128	20250304	165500	49650858	3660	3660	3660	3660	0
129	20250304	165400	49650858	3660	3660	3660	3660	0
130	20250304	165300	49650858	3660	3660	3660	3660	0
131	20250304	165200	49650858	3660	3660	3660	3660	0
132	20250304	165100	49650858	3660	3660	3660	3660	0
133	20250304	165000	49650858	3660	3660	3660	3660	0
134	20250304	164900	49650858	3660	3660	3660	3660	0
135	20250304	164800	49650858	3660	3660	3660	3660	0
136	20250304	164700	49650858	3660	3660	3660	3660	0
137	20250304	164600	49650858	3660	3660	3660	3660	0
138	20250304	164500	49650858	3660	3660	3660	3660	0
139	20250304	164400	49650858	3660	3660	3660	3660	0
140	20250304	164300	49650858	3660	3660	3660	3660	0
141	20250304	164200	49650858	3660	3660	3660	3660	0
142	20250304	164100	49650858	3660	3660	3660	3660	0
143	20250304	164000	49650858	3660	3660	3660	3660	0
144	20250304	163900	49650858	3660	3660	3660	3660	0
145	20250304	163800	49650858	3660	3660	3660	3660	0
146	20250304	163700	49650858	3660	3660	3660	3660	0
147	20250304	163600	49650858	3660	3660	3660	3660	0
148	20250304	163500	49650858	3660	3660	3660	3660	0
149	20250304	163400	49650858	3660	3660	3660	3660	0
150	20250304	163300	49650858	3660	3660	3660	3660	0
151	20250304	163200	49650858	3660	3660	3660	3660	0
152	20250304	163100	49650858	3660	3660	3660	3660	103
153	20250304	163000	49650858	3660	3660	3660	3660	0
154	20250304	162900	49650858	3660	3660	3660	3660	0
155	20250304	162800	49650858	3660	3660	3660	3660	0
156	20250304	162700	49650858	3660	3660	3660	3660	0
157	20250304	162600	49650858	3660	3660	3660	3660	0
158	20250304	162500	49650858	3660	3660	3660	3660	0
159	20250304	162400	49650858	3660	3660	3660	3660	0
160	20250304	162300	49650858	3660	3660	3660	3660	0
161	20250304	162200	49650858	3660	3660	3660	3660	0
162	20250304	162100	49650858	3660	3660	3660	3660	0
163	20250304	162000	49650858	3660	3660	3660	3660	0
164	20250304	161900	49650858	3660	3660	3660	3660	0
165	20250304	161800	49650858	3660	3660	3660	3660	0
166	20250304	161700	49650858	3660	3660	3660	3660	0
167	20250304	161600	49650858	3660	3660	3660	3660	0
168	20250304	161500	49650858	3660	3660	3660	3660	0
169	20250304	161400	49650858	3660	3660	3660	3660	0
170	20250304	161300	49650858	3660	3660	3660	3660	0
171	20250304	161200	49650858	3660	3660	3660	3660	0
172	20250304	161100	49650858	3660	3660	3660	3660	0
173	20250304	161000	49650858	3660	3660	3660	3660	0
174	20250304	160900	49650858	3660	3660	3660	3660	0
175	20250304	160800	49650858	3660	3660	3660	3660	0
176	20250304	160700	49650858	3660	3660	3660	3660	0
177	20250304	160600	49650858	3660	3660	3660	3660	0
178	20250304	160500	49650858	3660	3660	3660	3660	0
179	20250304	160400	49650858	3660	3660	3660	3660	0
180	20250304	160300	49650858	3660	3660	3660	3660	0
181	20250304	160200	49650858	3660	3660	3660	3660	0
182	20250304	160100	49650858	3660	3660	3660	3660	103
183	20250304	160000	49650858	3660	3660	3660	3660	0
184	20250304	155900	49650858	3660	3660	3660	3660	0
185	20250304	155800	49650858	3660	3660	3660	3660	0
186	20250304	155700	49650858	3660	3660	3660	3660	0
187	20250304	155600	49650858	3660	3660	3660	3660	0
188	20250304	155500	49650858	3660	3660	3660	3660	0
189	20250304	155400	49650858	3660	3660	3660	3660	0
190	20250304	155300	49650858	3660	3660	3660	3660	0
191	20250304	155200	49650858	3660	3660	3660	3660	0
192	20250304	155100	49650858	3660	3660	3660	3660	0
193	20250304	155000	49650858	3660	3660	3660	3660	0
194	20250304	154900	49650858	3660	3660	3660	3660	0
195	20250304	154800	49650858	3660	3660	3660	3660	0
196	20250304	154700	49650858	3660	3660	3660	3660	0
197	20250304	154600	49650858	3660	3660	3660	3660	0
198	20250304	154500	49650858	3660	3660	3660	3660	0
199	20250304	154400	49650858	3660	3660	3660	3660	0
200	20250304	154300	49650858	3660	3660	3660	3660	0
201	20250304	154200	49650858	3660	3660	3660	3660	0
202	20250304	154100	49650858	3660	3660	3660	3660	0
203	20250304	154000	49650858	3660	3660	3660	3660	0
204	20250304	153900	49650858	3660	3660	3660	3660	0
205	20250304	153800	49650858	3660	3660	3660	3660	0
206	20250304	153700	49650858	3660	3660	3660	3660	0
207	20250304	153600	49650858	3660	3660	3660	3660	0
208	20250304	153500	49650858	3660	3660	3660	3660	0
209	20250304	153400	49650858	3660	3660	3660	3660	0
210	20250304	153300	49650858	3660	3660	3660	3660	0
211	20250304	153200	49650858	3660	3660	3660	3660	0
212	20250304	153100	49650858	3660	3660	3660	3660	103
213	20250304	153000	49650858	3660	3660	3660	3660	103
214	20250304	152900	49273878	3690	3690	3690	3690	0
215	20250304	152800	49273878	3690	3690	3690	3690	0
216	20250304	152700	49273878	3690	3690	3690	3690	0
217	20250304	152600	49273878	3690	3690	3690	3690	0
218	20250304	152500	49273878	3690	3690	3690	3690	0
219	20250304	152400	49273878	3690	3690	3690	3690	0
220	20250304	152300	49273878	3690	3690	3690	3690	0
221	20250304	152200	49273878	3690	3690	3690	3690	0
222	20250304	152100	49273878	3690	3690	3690	3690	0
223	20250304	152000	49273878	3690	3690	3690	3690	0
224	20250304	151900	49273878	3690	3690	3690	3690	0
225	20250304	151800	49273878	3690	3690	3690	3690	0
226	20250304	151700	49273878	3690	3690	3690	3690	0
227	20250304	151600	49273878	3690	3690	3690	3690	14
228	20250304	151500	49222218	3685	3685	3685	3685	5
229	20250304	151400	49203793	3690	3685	3690	3685	4
230	20250304	151300	49189048	3685	3690	3690	3685	461
231	20250304	151200	47488483	3690	3690	3690	3690	5
232	20250304	151100	47470033	3690	3690	3695	3690	7
233	20250304	151000	47444193	3690	3690	3690	3690	6
234	20250304	150900	47422053	3690	3690	3690	3690	5
235	20250304	150800	47403603	3690	3690	3690	3690	5
236	20250304	150700	47385153	3690	3690	3690	3690	5
237	20250304	150600	47366703	3690	3690	3690	3690	5
238	20250304	150500	47348253	3690	3690	3690	3690	5
239	20250304	150400	47329803	3695	3690	3695	3690	6
240	20250304	150300	47307658	3690	3690	3695	3690	73
241	20250304	150200	47037953	3690	3690	3690	3690	5
242	20250304	150100	47019503	3690	3690	3690	3690	5
243	20250304	150000	47001053	3695	3690	3695	3690	7
244	20250304	145900	46975213	3690	3690	3690	3690	5
245	20250304	145800	46956763	3690	3690	3690	3690	5
246	20250304	145700	46938313	3690	3690	3690	3690	5
247	20250304	145600	46919863	3690	3690	3690	3690	9
248	20250304	145500	46886653	3690	3690	3690	3690	5
249	20250304	145400	46868203	3690	3690	3690	3690	5
250	20250304	145300	46849753	3690	3690	3690	3690	5
251	20250304	145200	46831303	3690	3690	3695	3690	10
252	20250304	145100	46794378	3690	3690	3690	3690	5
253	20250304	145000	46775928	3690	3690	3690	3690	6
254	20250304	144900	46753788	3690	3690	3690	3690	5
255	20250304	144800	46735338	3695	3690	3695	3690	16
256	20250304	144700	46676243	3690	3690	3690	3690	5
257	20250304	144600	46657793	3690	3690	3690	3690	5
258	20250304	144500	46639343	3690	3690	3690	3690	5
259	20250304	144400	46620893	3690	3690	3695	3690	6
260	20250304	144300	46598748	3690	3690	3690	3690	6
261	20250304	144200	46576608	3690	3690	3690	3690	5
262	20250304	144100	46558158	3690	3690	3690	3690	1
263	20250304	144000	46554468	3695	3695	3695	3695	0
264	20250304	143900	46554468	3695	3695	3695	3695	0
265	20250304	143800	46554468	3695	3695	3695	3695	0
266	20250304	143700	46554468	3695	3695	3695	3695	0
267	20250304	143600	46554468	3695	3695	3695	3695	0
268	20250304	143500	46554468	3695	3695	3695	3695	0
269	20250304	143400	46554468	3695	3695	3695	3695	1
270	20250304	143300	46550773	3695	3695	3695	3695	0
271	20250304	143200	46550773	3695	3695	3695	3695	0
272	20250304	143100	46550773	3695	3695	3695	3695	0
273	20250304	143000	46550773	3695	3695	3695	3695	0
274	20250304	142900	46550773	3695	3695	3695	3695	0
275	20250304	142800	46550773	3695	3695	3695	3695	0
276	20250304	142700	46550773	3695	3695	3695	3695	0
277	20250304	142600	46550773	3695	3695	3695	3695	0
278	20250304	142500	46550773	3695	3695	3695	3695	0
279	20250304	142400	46550773	3695	3695	3695	3695	0
280	20250304	142300	46550773	3695	3695	3695	3695	0
281	20250304	142200	46550773	3695	3695	3695	3695	0
282	20250304	142100	46550773	3695	3695	3695	3695	0
283	20250304	142000	46550773	3695	3695	3695	3695	0
284	20250304	141900	46550773	3695	3695	3695	3695	0
285	20250304	141800	46550773	3695	3695	3695	3695	2
286	20250304	141700	46543383	3695	3695	3695	3695	12
287	20250304	141600	46499043	3695	3695	3695	3695	98
288	20250304	141500	46136933	3700	3700	3700	3700	0
289	20250304	141400	46136933	3700	3700	3700	3700	0
290	20250304	141300	46136933	3700	3700	3700	3700	0
291	20250304	141200	46136933	3700	3700	3700	3700	0
292	20250304	141100	46136933	3700	3700	3700	3700	0
293	20250304	141000	46136933	3700	3700	3700	3700	0
294	20250304	140900	46136933	3700	3700	3700	3700	0
295	20250304	140800	46136933	3700	3700	3700	3700	0
296	20250304	140700	46136933	3700	3700	3700	3700	0
297	20250304	140600	46136933	3700	3700	3700	3700	0
298	20250304	140500	46136933	3700	3700	3700	3700	0
299	20250304	140400	46136933	3700	3700	3700	3700	0
300	20250304	140300	46136933	3700	3700	3700	3700	0
301	20250304	140200	46136933	3700	3700	3700	3700	0
302	20250304	140100	46136933	3700	3700	3700	3700	0
303	20250304	140000	46136933	3700	3700	3700	3700	0
304	20250304	135900	46136933	3700	3700	3700	3700	0
305	20250304	135800	46136933	3700	3700	3700	3700	100
306	20250304	135700	45766933	3700	3700	3700	3700	0
307	20250304	135600	45766933	3700	3700	3700	3700	0
308	20250304	135500	45766933	3700	3700	3700	3700	0
309	20250304	135400	45766933	3700	3700	3700	3700	0
310	20250304	135300	45766933	3700	3700	3700	3700	0
311	20250304	135200	45766933	3700	3700	3700	3700	0
312	20250304	135100	45766933	3700	3700	3700	3700	0
313	20250304	135000	45766933	3700	3700	3700	3700	0
314	20250304	134900	45766933	3700	3700	3700	3700	0
315	20250304	134800	45766933	3700	3700	3700	3700	0
316	20250304	134700	45766933	3700	3700	3700	3700	0
317	20250304	134600	45766933	3700	3700	3700	3700	0
318	20250304	134500	45766933	3700	3700	3700	3700	0
319	20250304	134400	45766933	3700	3700	3700	3700	0
320	20250304	134300	45766933	3700	3700	3700	3700	0
321	20250304	134200	45766933	3700	3700	3700	3700	0
322	20250304	134100	45766933	3700	3700	3700	3700	0
323	20250304	134000	45766933	3700	3700	3700	3700	0
324	20250304	133900	45766933	3700	3700	3700	3700	0
325	20250304	133800	45766933	3700	3700	3700	3700	0
326	20250304	133700	45766933	3700	3700	3700	3700	0
327	20250304	133600	45766933	3700	3700	3700	3700	0
328	20250304	133500	45766933	3700	3700	3700	3700	0
329	20250304	133400	45766933	3700	3700	3700	3700	0
330	20250304	133300	45766933	3700	3700	3700	3700	0
331	20250304	133200	45766933	3700	3700	3700	3700	0
332	20250304	133100	45766933	3700	3700	3700	3700	0
333	20250304	133000	45766933	3700	3700	3700	3700	0
334	20250304	132900	45766933	3700	3700	3700	3700	0
335	20250304	132800	45766933	3700	3700	3700	3700	0
336	20250304	132700	45766933	3700	3700	3700	3700	0
337	20250304	132600	45766933	3700	3700	3700	3700	0
338	20250304	132500	45766933	3700	3700	3700	3700	0
339	20250304	132400	45766933	3700	3700	3700	3700	800
340	20250304	132300	42806933	3695	3695	3695	3695	483
341	20250304	132200	41022248	3695	3695	3695	3695	0
342	20250304	132100	41022248	3695	3695	3695	3695	0
343	20250304	132000	41022248	3695	3695	3695	3695	8
344	20250304	131900	40992688	3695	3695	3695	3695	0
345	20250304	131800	40992688	3695	3695	3695	3695	0
346	20250304	131700	40992688	3695	3695	3695	3695	0
347	20250304	131600	40992688	3695	3695	3695	3695	104
348	20250304	131500	40608408	3695	3695	3695	3695	0
349	20250304	131400	40608408	3695	3695	3695	3695	0
350	20250304	131300	40608408	3695	3695	3695	3695	0
351	20250304	131200	40608408	3695	3695	3695	3695	0
352	20250304	131100	40608408	3695	3695	3695	3695	0
353	20250304	131000	40608408	3695	3695	3695	3695	24
354	20250304	130900	40519728	3695	3695	3695	3695	0
355	20250304	130800	40519728	3695	3695	3695	3695	0
356	20250304	130700	40519728	3695	3695	3695	3695	0
357	20250304	130600	40519728	3695	3695	3695	3695	0
358	20250304	130500	40519728	3695	3695	3695	3695	1
359	20250304	130400	40516033	3700	3700	3700	3700	0
360	20250304	130300	40516033	3700	3700	3700	3700	0
361	20250304	130200	40516033	3700	3700	3700	3700	0
362	20250304	130100	40516033	3700	3700	3700	3700	0
363	20250304	130000	40516033	3700	3700	3700	3700	0
364	20250304	125900	40516033	3700	3700	3700	3700	0
365	20250304	125800	40516033	3700	3700	3700	3700	1
366	20250304	125700	40512333	3700	3700	3700	3700	0
367	20250304	125600	40512333	3700	3700	3700	3700	0
368	20250304	125500	40512333	3700	3700	3700	3700	0
369	20250304	125400	40512333	3700	3700	3700	3700	0
370	20250304	125300	40512333	3700	3700	3700	3700	0
371	20250304	125200	40512333	3700	3700	3700	3700	6
372	20250304	125100	40490133	3700	3700	3700	3700	0
373	20250304	125000	40490133	3700	3700	3700	3700	0
374	20250304	124900	40490133	3700	3700	3700	3700	0
375	20250304	124800	40490133	3700	3700	3700	3700	0
376	20250304	124700	40490133	3700	3700	3700	3700	0
377	20250304	124600	40490133	3700	3700	3700	3700	0
378	20250304	124500	40490133	3700	3700	3700	3700	0
379	20250304	124400	40490133	3700	3700	3700	3700	0
380	20250304	124300	40490133	3700	3700	3700	3700	0
381	20250304	124200	40490133	3700	3700	3700	3700	0
382	20250304	124100	40490133	3700	3700	3700	3700	0
383	20250304	124000	40490133	3700	3700	3700	3700	0
384	20250304	123900	40490133	3700	3700	3700	3700	0
385	20250304	123800	40490133	3700	3700	3700	3700	0
386	20250304	123700	40490133	3700	3700	3700	3700	0
387	20250304	123600	40490133	3700	3700	3700	3700	0
388	20250304	123500	40490133	3700	3700	3700	3700	0
389	20250304	123400	40490133	3700	3700	3700	3700	0
390	20250304	123300	40490133	3700	3700	3700	3700	0
391	20250304	123200	40490133	3700	3700	3700	3700	0
392	20250304	123100	40490133	3700	3700	3700	3700	0
393	20250304	123000	40490133	3700	3700	3700	3700	0
394	20250304	122900	40490133	3700	3700	3700	3700	0
395	20250304	122800	40490133	3700	3700	3700	3700	0
396	20250304	122700	40490133	3700	3700	3700	3700	0
397	20250304	122600	40490133	3700	3700	3700	3700	0
398	20250304	122500	40490133	3700	3695	3700	3695	2
399	20250304	122400	40482738	3690	3690	3690	3690	1
400	20250304	122300	40479048	3690	3690	3690	3690	0
401	20250304	122200	40479048	3690	3690	3690	3690	0
402	20250304	122100	40479048	3690	3690	3690	3690	0
403	20250304	122000	40479048	3690	3690	3690	3690	0
404	20250304	121900	40479048	3690	3690	3690	3690	0
405	20250304	121800	40479048	3690	3690	3690	3690	0
406	20250304	121700	40479048	3690	3690	3690	3690	0
407	20250304	121600	40479048	3690	3690	3690	3690	0
408	20250304	121500	40479048	3690	3690	3690	3690	0
409	20250304	121400	40479048	3690	3690	3690	3690	0
410	20250304	121300	40479048	3690	3690	3690	3690	0
411	20250304	121200	40479048	3690	3700	3700	3690	102
412	20250304	121100	40102658	3705	3705	3705	3705	0
413	20250304	121000	40102658	3705	3705	3705	3705	0
414	20250304	120900	40102658	3705	3700	3705	3700	103
415	20250304	120800	39721553	3700	3700	3700	3700	0
416	20250304	120700	39721553	3700	3700	3700	3700	0
417	20250304	120600	39721553	3700	3695	3700	3695	11
418	20250304	120500	39680903	3705	3705	3705	3705	0
419	20250304	120400	39680903	3705	3705	3705	3705	0
420	20250304	120300	39680903	3705	3705	3705	3705	0
421	20250304	120200	39680903	3705	3705	3705	3705	0
422	20250304	120100	39680903	3705	3705	3705	3705	0
423	20250304	120000	39680903	3705	3705	3705	3705	0
424	20250304	115900	39680903	3705	3705	3705	3705	0
425	20250304	115800	39680903	3705	3705	3705	3705	0
426	20250304	115700	39680903	3705	3705	3705	3705	0
427	20250304	115600	39680903	3705	3705	3705	3705	0
428	20250304	115500	39680903	3705	3705	3705	3705	0
429	20250304	115400	39680903	3705	3705	3705	3705	0
430	20250304	115300	39680903	3705	3705	3705	3705	0
431	20250304	115200	39680903	3705	3705	3705	3705	0
432	20250304	115100	39680903	3705	3705	3705	3705	0
433	20250304	115000	39680903	3705	3705	3705	3705	0
434	20250304	114900	39680903	3705	3705	3705	3705	0
435	20250304	114800	39680903	3705	3705	3705	3705	0
436	20250304	114700	39680903	3705	3705	3705	3705	0
437	20250304	114600	39680903	3705	3705	3705	3705	0
438	20250304	114500	39680903	3705	3705	3705	3705	0
439	20250304	114400	39680903	3705	3705	3705	3705	0
440	20250304	114300	39680903	3705	3690	3705	3690	6
441	20250304	114200	39658748	3690	3690	3690	3690	0
442	20250304	114100	39658748	3690	3690	3690	3690	0
443	20250304	114000	39658748	3690	3690	3690	3690	0
444	20250304	113900	39658748	3690	3690	3690	3690	0
445	20250304	113800	39658748	3690	3690	3690	3690	0
446	20250304	113700	39658748	3690	3690	3690	3690	0
447	20250304	113600	39658748	3690	3690	3690	3690	0
448	20250304	113500	39658748	3690	3690	3690	3690	0
449	20250304	113400	39658748	3690	3690	3690	3690	0
450	20250304	113300	39658748	3690	3690	3690	3690	0
451	20250304	113200	39658748	3690	3690	3690	3690	0
452	20250304	113100	39658748	3690	3690	3690	3690	0
453	20250304	113000	39658748	3690	3690	3690	3690	0
454	20250304	112900	39658748	3690	3690	3690	3690	0
455	20250304	112800	39658748	3690	3690	3690	3690	0
456	20250304	112700	39658748	3690	3690	3690	3690	0
457	20250304	112600	39658748	3690	3690	3690	3690	0
458	20250304	112500	39658748	3690	3690	3690	3690	85
459	20250304	112400	39345098	3690	3685	3690	3685	191
460	20250304	112300	38640763	3690	3690	3690	3690	0
461	20250304	112200	38640763	3690	3690	3690	3690	0
462	20250304	112100	38640763	3690	3690	3690	3690	0
463	20250304	112000	38640763	3690	3690	3690	3690	0
464	20250304	111900	38640763	3690	3690	3690	3690	0
465	20250304	111800	38640763	3690	3690	3690	3690	0
466	20250304	111700	38640763	3690	3690	3690	3690	0
467	20250304	111600	38640763	3690	3690	3690	3690	0
468	20250304	111500	38640763	3690	3690	3690	3690	0
469	20250304	111400	38640763	3690	3690	3690	3690	0
470	20250304	111300	38640763	3690	3690	3690	3690	0
471	20250304	111200	38640763	3690	3690	3690	3690	0
472	20250304	111100	38640763	3690	3685	3690	3685	37
473	20250304	111000	38504408	3685	3685	3685	3685	0
474	20250304	110900	38504408	3685	3685	3685	3685	0
475	20250304	110800	38504408	3685	3685	3685	3685	392
476	20250304	110700	37059888	3685	3685	3685	3685	15
477	20250304	110600	37004613	3685	3685	3685	3685	1
478	20250304	110500	37000928	3685	3685	3685	3685	0
479	20250304	110400	37000928	3685	3685	3685	3685	0
480	20250304	110300	37000928	3685	3685	3685	3685	0
481	20250304	110200	37000928	3685	3685	3685	3685	0
482	20250304	110100	37000928	3685	3685	3685	3685	0
483	20250304	110000	37000928	3685	3685	3685	3685	6
484	20250304	105900	36978818	3685	3685	3685	3685	1
485	20250304	105800	36975133	3685	3685	3685	3685	0
486	20250304	105700	36975133	3685	3685	3685	3685	3
487	20250304	105600	36964078	3685	3685	3685	3685	0
488	20250304	105500	36964078	3685	3685	3685	3685	50
489	20250304	105400	36779828	3690	3690	3690	3690	0
490	20250304	105300	36779828	3690	3690	3690	3690	1
491	20250304	105200	36776138	3690	3690	3690	3690	1
492	20250304	105100	36772448	3690	3690	3690	3690	0
493	20250304	105000	36772448	3690	3690	3690	3690	1
494	20250304	104900	36768758	3685	3685	3685	3685	0
495	20250304	104800	36768758	3685	3685	3685	3685	0
496	20250304	104700	36768758	3685	3685	3685	3685	0
497	20250304	104600	36768758	3685	3685	3685	3685	28
498	20250304	104500	36665578	3685	3685	3685	3685	0
499	20250304	104400	36665578	3685	3685	3685	3685	1
500	20250304	104300	36661893	3685	3685	3685	3685	0
501	20250304	104200	36661893	3685	3685	3685	3685	61
502	20250304	104100	36437108	3690	3690	3690	3690	0
503	20250304	104000	36437108	3690	3690	3690	3690	0
504	20250304	103900	36437108	3690	3690	3690	3690	0
505	20250304	103800	36437108	3690	3690	3690	3690	81
506	20250304	103700	36138218	3690	3690	3690	3690	0
507	20250304	103600	36138218	3690	3690	3690	3690	0
508	20250304	103500	36138218	3690	3690	3690	3690	0
509	20250304	103400	36138218	3690	3690	3690	3690	0
510	20250304	103300	36138218	3690	3690	3690	3690	0
511	20250304	103200	36138218	3690	3690	3690	3690	0
512	20250304	103100	36138218	3690	3690	3690	3690	0
513	20250304	103000	36138218	3690	3690	3690	3690	15
514	20250304	102900	36082868	3690	3690	3690	3690	85
515	20250304	102800	35769218	3685	3685	3685	3685	0
516	20250304	102700	35769218	3685	3685	3685	3685	0
517	20250304	102600	35769218	3685	3685	3685	3685	0
518	20250304	102500	35769218	3685	3685	3685	3685	0
519	20250304	102400	35769218	3685	3685	3685	3685	25
520	20250304	102300	35677093	3705	3705	3705	3705	0
521	20250304	102200	35677093	3705	3705	3705	3705	4
522	20250304	102100	35662273	3685	3685	3685	3685	8
523	20250304	102000	35632793	3675	3675	3675	3675	0
524	20250304	101900	35632793	3675	3675	3675	3675	601
525	20250304	101800	33424118	3680	3680	3680	3680	0
526	20250304	101700	33424118	3680	3680	3680	3680	0
527	20250304	101600	33424118	3680	3680	3680	3680	0
528	20250304	101500	33424118	3680	3680	3680	3680	0
529	20250304	101400	33424118	3680	3680	3680	3680	10
530	20250304	101300	33387318	3690	3690	3690	3690	1
531	20250304	101200	33383628	3695	3695	3695	3695	1
532	20250304	101100	33379933	3685	3705	3705	3685	12
533	20250304	101000	33335693	3690	3690	3690	3690	143
534	20250304	100900	32808023	3715	3715	3715	3715	0
535	20250304	100800	32808023	3715	3715	3715	3715	0
536	20250304	100700	32808023	3715	3660	3715	3655	279
537	20250304	100600	31786928	3665	3635	3705	3635	777
538	20250304	100500	28918438	3630	3630	3645	3620	143
539	20250304	100400	28399258	3630	3625	3635	3620	97
540	20250304	100300	28047333	3620	3620	3620	3620	0
541	20250304	100200	28047333	3620	3620	3620	3620	0
542	20250304	100100	28047333	3620	3620	3620	3620	0
543	20250304	100000	28047333	3620	3620	3620	3620	0
544	20250304	095900	28047333	3620	3620	3620	3620	3
545	20250304	095800	28036473	3620	3620	3620	3620	0
546	20250304	095700	28036473	3620	3620	3620	3620	2
547	20250304	095600	28029233	3630	3630	3630	3630	0
548	20250304	095500	28029233	3630	3630	3630	3630	0
549	20250304	095400	28029233	3630	3630	3630	3630	0
550	20250304	095300	28029233	3630	3630	3630	3630	0
551	20250304	095200	28029233	3630	3630	3630	3625	293
552	20250304	095100	26965723	3660	3660	3660	3640	14
553	20250304	095000	26914603	3660	3660	3660	3660	0
554	20250304	094900	26914603	3660	3660	3660	3660	0
555	20250304	094800	26914603	3660	3660	3660	3660	10
556	20250304	094700	26878003	3660	3660	3660	3660	0
557	20250304	094600	26878003	3660	3660	3660	3660	5
558	20250304	094500	26859703	3640	3640	3640	3640	262
559	20250304	094400	25906023	3645	3645	3645	3645	1
560	20250304	094300	25902378	3630	3590	3630	3590	523
561	20250304	094200	24011058	3590	3590	3590	3590	0
562	20250304	094100	24011058	3590	3590	3590	3590	10
563	20250304	094000	23975158	3575	3575	3575	3575	0
564	20250304	093900	23975158	3575	3575	3575	3575	0
565	20250304	093800	23975158	3575	3600	3600	3575	12
566	20250304	093700	23932033	3600	3600	3600	3600	0
567	20250304	093600	23932033	3600	3600	3600	3600	0
568	20250304	093500	23932033	3600	3590	3600	3580	31
569	20250304	093400	23820628	3585	3570	3595	3570	82
570	20250304	093300	23526923	3570	3580	3600	3570	123
571	20250304	093200	23087103	3580	3590	3607	3580	16
572	20250304	093100	23029597	3590	3590	3590	3590	0
573	20250304	093000	23029597	3590	3590	3590	3590	0
574	20250304	092900	23029597	3590	3590	3590	3590	0
575	20250304	092800	23029597	3590	3590	3590	3590	0
576	20250304	092700	23029597	3590	3570	3590	3570	117
577	20250304	092600	22609865	3565	3565	3565	3565	0
578	20250304	092500	22609865	3565	3565	3565	3565	0
579	20250304	092400	22609865	3565	3565	3565	3565	1
580	20250304	092300	22606300	3570	3570	3580	3565	626
581	20250304	092200	20371620	3575	3570	3630	3570	1657
582	20250304	092100	14425395	3585	3575	3585	3575	23
583	20250304	092000	14343160	3600	3600	3600	3600	0
584	20250304	091900	14343160	3600	3600	3660	3600	943
585	20250304	091800	10935485	3580	3560	3580	3560	23
586	20250304	091700	10853240	3560	3585	3590	3555	1328
587	20250304	091600	6104820	3585	3600	3600	3585	10
588	20250304	091500	6068920	3585	3585	3585	3585	34
589	20250304	091400	5947030	3600	3585	3600	3585	5
590	20250304	091300	5929090	3610	3610	3610	3610	0
591	20250304	091200	5929090	3610	3610	3610	3610	0
592	20250304	091100	5929090	3610	3610	3610	3610	0
593	20250304	091000	5929090	3610	3610	3610	3610	0
594	20250304	090900	5929090	3610	3610	3610	3610	0
595	20250304	090800	5929090	3610	3610	3610	3610	0
596	20250304	090700	5929090	3610	3600	3610	3600	132
597	20250304	090600	5453755	3600	3600	3600	3600	2
598	20250304	090500	5446555	3600	3600	3600	3600	4
599	20250304	090400	5432155	3505	3585	3585	3505	1400
600	20250304	090300	457970	3600	3600	3600	3600	9
601	20250304	090200	425570	3600	3600	3600	3600	0
602	20250304	090100	425570	3600	3600	3600	3600	0
603	20250304	090000	425570	3600	3610	3610	3600	118