KissMeData/014970/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190200	12448545	2960	2960	2960	2960	484
3	20250305	190100	12448545	2960	2960	2960	2960	0
4	20250305	190000	12448545	2960	2960	2960	2960	0
5	20250305	185900	12448545	2960	2960	2960	2960	0
6	20250305	185800	12448545	2960	2960	2960	2960	0
7	20250305	185700	12448545	2960	2960	2960	2960	0
8	20250305	185600	12448545	2960	2960	2960	2960	0
9	20250305	185500	12448545	2960	2960	2960	2960	0
10	20250305	185400	12448545	2960	2960	2960	2960	0
11	20250305	185300	12448545	2960	2960	2960	2960	0
12	20250305	185200	12448545	2960	2960	2960	2960	0
13	20250305	185100	12448545	2960	2960	2960	2960	0
14	20250305	185000	12448545	2960	2960	2960	2960	0
15	20250305	184900	12448545	2960	2960	2960	2960	0
16	20250305	184800	12448545	2960	2960	2960	2960	0
17	20250305	184700	12448545	2960	2960	2960	2960	0
18	20250305	184600	12448545	2960	2960	2960	2960	0
19	20250305	184500	12448545	2960	2960	2960	2960	0
20	20250305	184400	12448545	2960	2960	2960	2960	0
21	20250305	184300	12448545	2960	2960	2960	2960	0
22	20250305	184200	12448545	2960	2960	2960	2960	0
23	20250305	184100	12448545	2960	2960	2960	2960	0
24	20250305	184000	12448545	2960	2960	2960	2960	0
25	20250305	183900	12448545	2960	2960	2960	2960	0
26	20250305	183800	12448545	2960	2960	2960	2960	0
27	20250305	183700	12448545	2960	2960	2960	2960	0
28	20250305	183600	12448545	2960	2960	2960	2960	0
29	20250305	183500	12448545	2960	2960	2960	2960	0
30	20250305	183400	12448545	2960	2960	2960	2960	0
31	20250305	183300	12448545	2960	2960	2960	2960	0
32	20250305	183200	12448545	2960	2960	2960	2960	484
33	20250305	183100	12448545	2960	2960	2960	2960	0
34	20250305	183000	12448545	2960	2960	2960	2960	0
35	20250305	182900	12448545	2960	2960	2960	2960	0
36	20250305	182800	12448545	2960	2960	2960	2960	0
37	20250305	182700	12448545	2960	2960	2960	2960	0
38	20250305	182600	12448545	2960	2960	2960	2960	0
39	20250305	182500	12448545	2960	2960	2960	2960	0
40	20250305	182400	12448545	2960	2960	2960	2960	0
41	20250305	182300	12448545	2960	2960	2960	2960	0
42	20250305	182200	12448545	2960	2960	2960	2960	0
43	20250305	182100	12448545	2960	2960	2960	2960	0
44	20250305	182000	12448545	2960	2960	2960	2960	0
45	20250305	181900	12448545	2960	2960	2960	2960	0
46	20250305	181800	12448545	2960	2960	2960	2960	0
47	20250305	181700	12448545	2960	2960	2960	2960	0
48	20250305	181600	12448545	2960	2960	2960	2960	0
49	20250305	181500	12448545	2960	2960	2960	2960	0
50	20250305	181400	12448545	2960	2960	2960	2960	0
51	20250305	181300	12448545	2960	2960	2960	2960	0
52	20250305	181200	12448545	2960	2960	2960	2960	0
53	20250305	181100	12448545	2960	2960	2960	2960	0
54	20250305	181000	12448545	2960	2960	2960	2960	0
55	20250305	180900	12448545	2960	2960	2960	2960	0
56	20250305	180800	12448545	2960	2960	2960	2960	0
57	20250305	180700	12448545	2960	2960	2960	2960	0
58	20250305	180600	12448545	2960	2960	2960	2960	0
59	20250305	180500	12448545	2960	2960	2960	2960	0
60	20250305	180400	12448545	2960	2960	2960	2960	0
61	20250305	180300	12448545	2960	2960	2960	2960	0
62	20250305	180200	12448545	2960	2960	2960	2960	484
63	20250305	180100	12448545	2960	2960	2960	2960	0
64	20250305	180000	12448545	2960	2960	2960	2960	0
65	20250305	175900	12448545	2960	2960	2960	2960	0
66	20250305	175800	12448545	2960	2960	2960	2960	0
67	20250305	175700	12448545	2960	2960	2960	2960	0
68	20250305	175600	12448545	2960	2960	2960	2960	0
69	20250305	175500	12448545	2960	2960	2960	2960	0
70	20250305	175400	12448545	2960	2960	2960	2960	0
71	20250305	175300	12448545	2960	2960	2960	2960	0
72	20250305	175200	12448545	2960	2960	2960	2960	0
73	20250305	175100	12448545	2960	2960	2960	2960	0
74	20250305	175000	12448545	2960	2960	2960	2960	0
75	20250305	174900	12448545	2960	2960	2960	2960	0
76	20250305	174800	12448545	2960	2960	2960	2960	0
77	20250305	174700	12448545	2960	2960	2960	2960	0
78	20250305	174600	12448545	2960	2960	2960	2960	0
79	20250305	174500	12448545	2960	2960	2960	2960	0
80	20250305	174400	12448545	2960	2960	2960	2960	0
81	20250305	174300	12448545	2960	2960	2960	2960	0
82	20250305	174200	12448545	2960	2960	2960	2960	0
83	20250305	174100	12448545	2960	2960	2960	2960	0
84	20250305	174000	12448545	2960	2960	2960	2960	0
85	20250305	173900	12448545	2960	2960	2960	2960	0
86	20250305	173800	12448545	2960	2960	2960	2960	0
87	20250305	173700	12448545	2960	2960	2960	2960	0
88	20250305	173600	12448545	2960	2960	2960	2960	0
89	20250305	173500	12448545	2960	2960	2960	2960	0
90	20250305	173400	12448545	2960	2960	2960	2960	0
91	20250305	173300	12448545	2960	2960	2960	2960	0
92	20250305	173200	12448545	2960	2960	2960	2960	484
93	20250305	173100	12448545	2960	2960	2960	2960	0
94	20250305	173000	12448545	2960	2960	2960	2960	0
95	20250305	172900	12448545	2960	2960	2960	2960	0
96	20250305	172800	12448545	2960	2960	2960	2960	0
97	20250305	172700	12448545	2960	2960	2960	2960	0
98	20250305	172600	12448545	2960	2960	2960	2960	0
99	20250305	172500	12448545	2960	2960	2960	2960	0
100	20250305	172400	12448545	2960	2960	2960	2960	0
101	20250305	172300	12448545	2960	2960	2960	2960	0
102	20250305	172200	12448545	2960	2960	2960	2960	0
103	20250305	172100	12448545	2960	2960	2960	2960	0
104	20250305	172000	12448545	2960	2960	2960	2960	0
105	20250305	171900	12448545	2960	2960	2960	2960	0
106	20250305	171800	12448545	2960	2960	2960	2960	0
107	20250305	171700	12448545	2960	2960	2960	2960	0
108	20250305	171600	12448545	2960	2960	2960	2960	0
109	20250305	171500	12448545	2960	2960	2960	2960	0
110	20250305	171400	12448545	2960	2960	2960	2960	0
111	20250305	171300	12448545	2960	2960	2960	2960	0
112	20250305	171200	12448545	2960	2960	2960	2960	0
113	20250305	171100	12448545	2960	2960	2960	2960	0
114	20250305	171000	12448545	2960	2960	2960	2960	0
115	20250305	170900	12448545	2960	2960	2960	2960	0
116	20250305	170800	12448545	2960	2960	2960	2960	0
117	20250305	170700	12448545	2960	2960	2960	2960	0
118	20250305	170600	12448545	2960	2960	2960	2960	0
119	20250305	170500	12448545	2960	2960	2960	2960	0
120	20250305	170400	12448545	2960	2960	2960	2960	0
121	20250305	170300	12448545	2960	2960	2960	2960	0
122	20250305	170200	12448545	2960	2960	2960	2960	484
123	20250305	170100	12448545	2960	2960	2960	2960	0
124	20250305	170000	12448545	2960	2960	2960	2960	0
125	20250305	165900	12448545	2960	2960	2960	2960	0
126	20250305	165800	12448545	2960	2960	2960	2960	0
127	20250305	165700	12448545	2960	2960	2960	2960	0
128	20250305	165600	12448545	2960	2960	2960	2960	0
129	20250305	165500	12448545	2960	2960	2960	2960	0
130	20250305	165400	12448545	2960	2960	2960	2960	0
131	20250305	165300	12448545	2960	2960	2960	2960	0
132	20250305	165200	12448545	2960	2960	2960	2960	0
133	20250305	165100	12448545	2960	2960	2960	2960	0
134	20250305	165000	12448545	2960	2960	2960	2960	0
135	20250305	164900	12448545	2960	2960	2960	2960	0
136	20250305	164800	12448545	2960	2960	2960	2960	0
137	20250305	164700	12448545	2960	2960	2960	2960	0
138	20250305	164600	12448545	2960	2960	2960	2960	0
139	20250305	164500	12448545	2960	2960	2960	2960	0
140	20250305	164400	12448545	2960	2960	2960	2960	0
141	20250305	164300	12448545	2960	2960	2960	2960	0
142	20250305	164200	12448545	2960	2960	2960	2960	0
143	20250305	164100	12448545	2960	2960	2960	2960	0
144	20250305	164000	12448545	2960	2960	2960	2960	0
145	20250305	163900	12448545	2960	2960	2960	2960	0
146	20250305	163800	12448545	2960	2960	2960	2960	0
147	20250305	163700	12448545	2960	2960	2960	2960	0
148	20250305	163600	12448545	2960	2960	2960	2960	0
149	20250305	163500	12448545	2960	2960	2960	2960	0
150	20250305	163400	12448545	2960	2960	2960	2960	0
151	20250305	163300	12448545	2960	2960	2960	2960	0
152	20250305	163200	12448545	2960	2960	2960	2960	484
153	20250305	163100	12448545	2960	2960	2960	2960	0
154	20250305	163000	12448545	2960	2960	2960	2960	0
155	20250305	162900	12448545	2960	2960	2960	2960	0
156	20250305	162800	12448545	2960	2960	2960	2960	0
157	20250305	162700	12448545	2960	2960	2960	2960	0
158	20250305	162600	12448545	2960	2960	2960	2960	0
159	20250305	162500	12448545	2960	2960	2960	2960	0
160	20250305	162400	12448545	2960	2960	2960	2960	0
161	20250305	162300	12448545	2960	2960	2960	2960	0
162	20250305	162200	12448545	2960	2960	2960	2960	0
163	20250305	162100	12448545	2960	2960	2960	2960	0
164	20250305	162000	12448545	2960	2960	2960	2960	0
165	20250305	161900	12448545	2960	2960	2960	2960	0
166	20250305	161800	12448545	2960	2960	2960	2960	0
167	20250305	161700	12448545	2960	2960	2960	2960	0
168	20250305	161600	12448545	2960	2960	2960	2960	0
169	20250305	161500	12448545	2960	2960	2960	2960	0
170	20250305	161400	12448545	2960	2960	2960	2960	0
171	20250305	161300	12448545	2960	2960	2960	2960	0
172	20250305	161200	12448545	2960	2960	2960	2960	0
173	20250305	161100	12448545	2960	2960	2960	2960	0
174	20250305	161000	12448545	2960	2960	2960	2960	0
175	20250305	160900	12448545	2960	2960	2960	2960	0
176	20250305	160800	12448545	2960	2960	2960	2960	0
177	20250305	160700	12448545	2960	2960	2960	2960	0
178	20250305	160600	12448545	2960	2960	2960	2960	0
179	20250305	160500	12448545	2960	2960	2960	2960	0
180	20250305	160400	12448545	2960	2960	2960	2960	0
181	20250305	160300	12448545	2960	2960	2960	2960	0
182	20250305	160200	12448545	2960	2960	2960	2960	484
183	20250305	160100	12448545	2960	2960	2960	2960	0
184	20250305	160000	12448545	2960	2960	2960	2960	0
185	20250305	155900	12448545	2960	2960	2960	2960	0
186	20250305	155800	12448545	2960	2960	2960	2960	0
187	20250305	155700	12448545	2960	2960	2960	2960	0
188	20250305	155600	12448545	2960	2960	2960	2960	0
189	20250305	155500	12448545	2960	2960	2960	2960	0
190	20250305	155400	12448545	2960	2960	2960	2960	0
191	20250305	155300	12448545	2960	2960	2960	2960	0
192	20250305	155200	12448545	2960	2960	2960	2960	0
193	20250305	155100	12448545	2960	2960	2960	2960	0
194	20250305	155000	12448545	2960	2960	2960	2960	0
195	20250305	154900	12448545	2960	2960	2960	2960	0
196	20250305	154800	12448545	2960	2960	2960	2960	0
197	20250305	154700	12448545	2960	2960	2960	2960	0
198	20250305	154600	12448545	2960	2960	2960	2960	0
199	20250305	154500	12448545	2960	2960	2960	2960	0
200	20250305	154400	12448545	2960	2960	2960	2960	0
201	20250305	154300	12448545	2960	2960	2960	2960	0
202	20250305	154200	12448545	2960	2960	2960	2960	0
203	20250305	154100	12448545	2960	2960	2960	2960	0
204	20250305	154000	12448545	2960	2960	2960	2960	0
205	20250305	153900	12448545	2960	2960	2960	2960	0
206	20250305	153800	12448545	2960	2960	2960	2960	0
207	20250305	153700	12448545	2960	2960	2960	2960	0
208	20250305	153600	12448545	2960	2960	2960	2960	0
209	20250305	153500	12448545	2960	2960	2960	2960	0
210	20250305	153400	12448545	2960	2960	2960	2960	0
211	20250305	153300	12448545	2960	2960	2960	2960	0
212	20250305	153200	12448545	2960	2960	2960	2960	484
213	20250305	153100	12448545	2960	2960	2960	2960	0
214	20250305	153000	12448545	2960	2960	2960	2960	484
215	20250305	152900	11015905	2965	2965	2965	2965	0
216	20250305	152800	11015905	2965	2965	2965	2965	0
217	20250305	152700	11015905	2965	2965	2965	2965	0
218	20250305	152600	11015905	2965	2965	2965	2965	0
219	20250305	152500	11015905	2965	2965	2965	2965	0
220	20250305	152400	11015905	2965	2965	2965	2965	0
221	20250305	152300	11015905	2965	2965	2965	2965	0
222	20250305	152200	11015905	2965	2965	2965	2965	0
223	20250305	152100	11015905	2965	2965	2965	2965	0
224	20250305	152000	11015905	2965	2965	2965	2965	0
225	20250305	151900	11015905	2965	2965	2965	2965	0
226	20250305	151800	11015905	2965	2965	2965	2965	0
227	20250305	151700	11015905	2965	2965	2965	2965	0
228	20250305	151600	11015905	2965	2965	2965	2965	21
229	20250305	151500	10953640	2970	2970	2970	2970	0
230	20250305	151400	10953640	2970	2970	2970	2970	0
231	20250305	151300	10953640	2970	2970	2970	2970	3
232	20250305	151200	10944730	2965	2965	2965	2965	0
233	20250305	151100	10944730	2965	2965	2965	2965	0
234	20250305	151000	10944730	2965	2965	2965	2965	0
235	20250305	150900	10944730	2965	2965	2965	2965	0
236	20250305	150800	10944730	2965	2965	2965	2965	0
237	20250305	150700	10944730	2965	2965	2965	2965	0
238	20250305	150600	10944730	2965	2965	2965	2965	0
239	20250305	150500	10944730	2965	2965	2965	2965	0
240	20250305	150400	10944730	2965	2965	2965	2965	10
241	20250305	150300	10915080	2970	2970	2970	2970	2
242	20250305	150200	10909140	2965	2965	2965	2965	20
243	20250305	150100	10849840	2965	2965	2965	2965	0
244	20250305	150000	10849840	2965	2965	2965	2965	0
245	20250305	145900	10849840	2965	2965	2965	2965	0
246	20250305	145800	10849840	2965	2965	2965	2965	1
247	20250305	145700	10846875	2960	2960	2960	2960	0
248	20250305	145600	10846875	2960	2960	2960	2960	0
249	20250305	145500	10846875	2960	2960	2960	2960	0
250	20250305	145400	10846875	2960	2960	2960	2960	0
251	20250305	145300	10846875	2960	2960	2960	2960	0
252	20250305	145200	10846875	2960	2960	2960	2960	0
253	20250305	145100	10846875	2960	2960	2960	2960	0
254	20250305	145000	10846875	2960	2960	2960	2960	0
255	20250305	144900	10846875	2960	2960	2960	2960	274
256	20250305	144800	10035835	2960	2960	2960	2960	0
257	20250305	144700	10035835	2960	2960	2960	2960	0
258	20250305	144600	10035835	2960	2960	2960	2960	0
259	20250305	144500	10035835	2960	2960	2960	2960	5
260	20250305	144400	10021035	2960	2960	2960	2960	0
261	20250305	144300	10021035	2960	2960	2960	2960	0
262	20250305	144200	10021035	2960	2960	2960	2960	0
263	20250305	144100	10021035	2960	2960	2960	2960	0
264	20250305	144000	10021035	2960	2960	2960	2960	0
265	20250305	143900	10021035	2960	2960	2960	2960	0
266	20250305	143800	10021035	2960	2960	2960	2960	0
267	20250305	143700	10021035	2960	2960	2960	2960	0
268	20250305	143600	10021035	2960	2960	2960	2960	0
269	20250305	143500	10021035	2960	2960	2960	2960	0
270	20250305	143400	10021035	2960	2960	2960	2960	0
271	20250305	143300	10021035	2960	2960	2960	2960	0
272	20250305	143200	10021035	2960	2960	2960	2960	0
273	20250305	143100	10021035	2960	2960	2960	2960	0
274	20250305	143000	10021035	2960	2960	2960	2960	0
275	20250305	142900	10021035	2960	2960	2960	2960	0
276	20250305	142800	10021035	2960	2960	2960	2960	0
277	20250305	142700	10021035	2960	2955	2960	2955	142
278	20250305	142600	9601405	2955	2955	2955	2955	0
279	20250305	142500	9601405	2955	2955	2955	2955	0
280	20250305	142400	9601405	2955	2955	2955	2955	0
281	20250305	142300	9601405	2955	2955	2955	2955	1
282	20250305	142200	9598450	2955	2955	2955	2955	0
283	20250305	142100	9598450	2955	2955	2955	2955	0
284	20250305	142000	9598450	2955	2955	2955	2955	0
285	20250305	141900	9598450	2955	2955	2955	2955	0
286	20250305	141800	9598450	2955	2955	2955	2955	0
287	20250305	141700	9598450	2955	2955	2955	2955	0
288	20250305	141600	9598450	2955	2955	2955	2955	24
289	20250305	141500	9527530	2960	2960	2960	2960	0
290	20250305	141400	9527530	2960	2960	2960	2960	0
291	20250305	141300	9527530	2960	2960	2960	2960	0
292	20250305	141200	9527530	2960	2960	2960	2960	0
293	20250305	141100	9527530	2960	2960	2960	2960	0
294	20250305	141000	9527530	2960	2960	2960	2960	1
295	20250305	140900	9524570	2955	2955	2955	2955	13
296	20250305	140800	9486155	2955	2950	2955	2950	3
297	20250305	140700	9477295	2955	2955	2955	2955	0
298	20250305	140600	9477295	2955	2955	2955	2955	0
299	20250305	140500	9477295	2955	2955	2955	2955	0
300	20250305	140400	9477295	2955	2955	2955	2955	0
301	20250305	140300	9477295	2955	2955	2955	2955	0
302	20250305	140200	9477295	2955	2955	2955	2955	0
303	20250305	140100	9477295	2955	2955	2955	2955	0
304	20250305	140000	9477295	2955	2955	2955	2955	2
305	20250305	135900	9471385	2955	2955	2955	2955	1
306	20250305	135800	9468430	2955	2955	2955	2955	0
307	20250305	135700	9468430	2955	2955	2955	2955	0
308	20250305	135600	9468430	2955	2955	2955	2955	2
309	20250305	135500	9462520	2950	2950	2950	2950	5
310	20250305	135400	9447770	2955	2955	2955	2955	0
311	20250305	135300	9447770	2955	2955	2955	2955	0
312	20250305	135200	9447770	2955	2955	2955	2955	0
313	20250305	135100	9447770	2955	2955	2955	2955	0
314	20250305	135000	9447770	2955	2955	2955	2955	0
315	20250305	134900	9447770	2955	2955	2955	2955	0
316	20250305	134800	9447770	2955	2955	2955	2955	0
317	20250305	134700	9447770	2955	2955	2955	2955	0
318	20250305	134600	9447770	2955	2955	2955	2955	0
319	20250305	134500	9447770	2955	2955	2955	2955	0
320	20250305	134400	9447770	2955	2955	2955	2955	0
321	20250305	134300	9447770	2955	2955	2955	2955	0
322	20250305	134200	9447770	2955	2955	2955	2955	0
323	20250305	134100	9447770	2955	2955	2955	2955	5
324	20250305	134000	9432995	2955	2955	2955	2955	0
325	20250305	133900	9432995	2955	2955	2955	2955	0
326	20250305	133800	9432995	2955	2955	2955	2955	2
327	20250305	133700	9427085	2955	2955	2955	2955	5
328	20250305	133600	9412310	2955	2955	2955	2955	0
329	20250305	133500	9412310	2955	2955	2955	2955	0
330	20250305	133400	9412310	2955	2955	2955	2955	0
331	20250305	133300	9412310	2955	2955	2955	2955	0
332	20250305	133200	9412310	2955	2955	2955	2955	0
333	20250305	133100	9412310	2955	2955	2955	2955	1
334	20250305	133000	9409355	2955	2955	2955	2955	0
335	20250305	132900	9409355	2955	2955	2955	2955	0
336	20250305	132800	9409355	2955	2955	2955	2955	0
337	20250305	132700	9409355	2955	2955	2955	2955	0
338	20250305	132600	9409355	2955	2955	2955	2955	0
339	20250305	132500	9409355	2955	2955	2955	2955	0
340	20250305	132400	9409355	2955	2955	2955	2955	0
341	20250305	132300	9409355	2955	2955	2955	2955	12
342	20250305	132200	9373895	2955	2955	2955	2955	0
343	20250305	132100	9373895	2955	2955	2955	2955	1
344	20250305	132000	9370940	2955	2955	2955	2955	0
345	20250305	131900	9370940	2955	2955	2955	2955	0
346	20250305	131800	9370940	2955	2955	2955	2955	0
347	20250305	131700	9370940	2955	2955	2955	2955	0
348	20250305	131600	9370940	2955	2955	2955	2955	0
349	20250305	131500	9370940	2955	2955	2955	2955	0
350	20250305	131400	9370940	2955	2955	2955	2955	0
351	20250305	131300	9370940	2955	2955	2955	2955	0
352	20250305	131200	9370940	2955	2955	2955	2955	0
353	20250305	131100	9370940	2955	2955	2955	2955	0
354	20250305	131000	9370940	2955	2955	2955	2955	0
355	20250305	130900	9370940	2955	2955	2955	2955	0
356	20250305	130800	9370940	2955	2955	2955	2955	0
357	20250305	130700	9370940	2955	2955	2955	2955	0
358	20250305	130600	9370940	2955	2955	2955	2955	0
359	20250305	130500	9370940	2955	2955	2955	2955	1020
360	20250305	130400	6356840	2960	2960	2960	2960	0
361	20250305	130300	6356840	2960	2960	2960	2960	0
362	20250305	130200	6356840	2960	2960	2960	2960	26
363	20250305	130100	6279880	2960	2960	2960	2960	0
364	20250305	130000	6279880	2960	2960	2960	2960	0
365	20250305	125900	6279880	2960	2960	2960	2960	0
366	20250305	125800	6279880	2960	2960	2960	2960	0
367	20250305	125700	6279880	2960	2960	2960	2960	14
368	20250305	125600	6238440	2960	2960	2960	2960	0
369	20250305	125500	6238440	2960	2960	2960	2960	0
370	20250305	125400	6238440	2960	2960	2960	2960	0
371	20250305	125300	6238440	2960	2960	2960	2960	16
372	20250305	125200	6191080	2960	2960	2960	2960	0
373	20250305	125100	6191080	2960	2960	2960	2960	0
374	20250305	125000	6191080	2960	2960	2960	2960	0
375	20250305	124900	6191080	2960	2960	2960	2960	0
376	20250305	124800	6191080	2960	2960	2960	2960	0
377	20250305	124700	6191080	2960	2960	2960	2960	1
378	20250305	124600	6188120	2955	2955	2955	2955	0
379	20250305	124500	6188120	2955	2955	2955	2955	0
380	20250305	124400	6188120	2955	2955	2955	2955	0
381	20250305	124300	6188120	2955	2955	2955	2955	0
382	20250305	124200	6188120	2955	2955	2955	2955	0
383	20250305	124100	6188120	2955	2955	2955	2955	0
384	20250305	124000	6188120	2955	2955	2955	2955	10
385	20250305	123900	6158570	2955	2955	2955	2955	0
386	20250305	123800	6158570	2955	2955	2955	2955	0
387	20250305	123700	6158570	2955	2955	2955	2955	0
388	20250305	123600	6158570	2955	2955	2955	2955	0
389	20250305	123500	6158570	2955	2955	2955	2955	0
390	20250305	123400	6158570	2955	2955	2955	2955	0
391	20250305	123300	6158570	2955	2955	2955	2955	0
392	20250305	123200	6158570	2955	2955	2955	2955	0
393	20250305	123100	6158570	2955	2955	2955	2955	0
394	20250305	123000	6158570	2955	2955	2955	2955	0
395	20250305	122900	6158570	2955	2955	2955	2955	0
396	20250305	122800	6158570	2955	2955	2955	2955	0
397	20250305	122700	6158570	2955	2955	2955	2955	0
398	20250305	122600	6158570	2955	2955	2955	2955	0
399	20250305	122500	6158570	2955	2955	2955	2955	0
400	20250305	122400	6158570	2955	2955	2955	2955	0
401	20250305	122300	6158570	2955	2955	2955	2955	0
402	20250305	122200	6158570	2955	2955	2955	2955	0
403	20250305	122100	6158570	2955	2955	2955	2955	0
404	20250305	122000	6158570	2955	2955	2955	2955	0
405	20250305	121900	6158570	2955	2955	2955	2955	0
406	20250305	121800	6158570	2955	2955	2955	2955	0
407	20250305	121700	6158570	2955	2955	2955	2955	0
408	20250305	121600	6158570	2955	2955	2955	2955	0
409	20250305	121500	6158570	2955	2955	2955	2955	0
410	20250305	121400	6158570	2955	2955	2955	2955	2
411	20250305	121300	6152660	2955	2955	2955	2955	0
412	20250305	121200	6152660	2955	2955	2955	2955	0
413	20250305	121100	6152660	2955	2955	2955	2955	0
414	20250305	121000	6152660	2955	2955	2955	2955	0
415	20250305	120900	6152660	2955	2955	2955	2955	0
416	20250305	120800	6152660	2955	2955	2955	2955	0
417	20250305	120700	6152660	2955	2955	2955	2955	0
418	20250305	120600	6152660	2955	2955	2955	2955	0
419	20250305	120500	6152660	2955	2955	2955	2955	0
420	20250305	120400	6152660	2955	2955	2955	2955	4
421	20250305	120300	6140840	2950	2950	2950	2950	0
422	20250305	120200	6140840	2950	2950	2950	2950	0
423	20250305	120100	6140840	2950	2950	2950	2950	0
424	20250305	120000	6140840	2950	2950	2950	2950	0
425	20250305	115900	6140840	2950	2950	2950	2950	0
426	20250305	115800	6140840	2950	2950	2950	2950	0
427	20250305	115700	6140840	2950	2950	2950	2950	0
428	20250305	115600	6140840	2950	2950	2950	2950	0
429	20250305	115500	6140840	2950	2950	2950	2950	0
430	20250305	115400	6140840	2950	2950	2950	2950	0
431	20250305	115300	6140840	2950	2950	2950	2950	0
432	20250305	115200	6140840	2950	2950	2950	2950	0
433	20250305	115100	6140840	2950	2950	2950	2950	0
434	20250305	115000	6140840	2950	2950	2950	2950	0
435	20250305	114900	6140840	2950	2950	2950	2950	0
436	20250305	114800	6140840	2950	2950	2950	2950	0
437	20250305	114700	6140840	2950	2950	2950	2950	0
438	20250305	114600	6140840	2950	2950	2950	2950	0
439	20250305	114500	6140840	2950	2950	2950	2950	0
440	20250305	114400	6140840	2950	2950	2950	2950	0
441	20250305	114300	6140840	2950	2950	2950	2950	0
442	20250305	114200	6140840	2950	2950	2950	2950	0
443	20250305	114100	6140840	2950	2950	2950	2950	0
444	20250305	114000	6140840	2950	2950	2950	2950	0
445	20250305	113900	6140840	2950	2950	2950	2950	1
446	20250305	113800	6137890	2950	2950	2950	2950	0
447	20250305	113700	6137890	2950	2950	2950	2950	1
448	20250305	113600	6134940	2955	2955	2955	2955	0
449	20250305	113500	6134940	2955	2955	2955	2955	0
450	20250305	113400	6134940	2955	2955	2955	2955	0
451	20250305	113300	6134940	2955	2955	2955	2955	0
452	20250305	113200	6134940	2955	2955	2955	2955	5
453	20250305	113100	6120165	2950	2950	2950	2950	0
454	20250305	113000	6120165	2950	2950	2950	2950	0
455	20250305	112900	6120165	2950	2950	2950	2950	12
456	20250305	112800	6084765	2950	2950	2950	2950	0
457	20250305	112700	6084765	2950	2950	2950	2950	0
458	20250305	112600	6084765	2950	2950	2950	2950	0
459	20250305	112500	6084765	2950	2950	2950	2950	0
460	20250305	112400	6084765	2950	2950	2950	2950	0
461	20250305	112300	6084765	2950	2950	2950	2950	0
462	20250305	112200	6084765	2950	2950	2950	2950	0
463	20250305	112100	6084765	2950	2950	2950	2950	0
464	20250305	112000	6084765	2950	2950	2950	2950	0
465	20250305	111900	6084765	2950	2950	2950	2950	0
466	20250305	111800	6084765	2950	2950	2950	2950	5
467	20250305	111700	6070015	2945	2945	2945	2945	17
468	20250305	111600	6019950	2945	2945	2945	2945	0
469	20250305	111500	6019950	2945	2940	2945	2940	5
470	20250305	111400	6005240	2940	2940	2940	2940	0
471	20250305	111300	6005240	2940	2940	2940	2940	0
472	20250305	111200	6005240	2940	2940	2940	2940	0
473	20250305	111100	6005240	2940	2940	2940	2940	1
474	20250305	111000	6002300	2940	2940	2940	2940	0
475	20250305	110900	6002300	2940	2940	2940	2940	0
476	20250305	110800	6002300	2940	2940	2940	2940	0
477	20250305	110700	6002300	2940	2940	2940	2940	0
478	20250305	110600	6002300	2940	2940	2940	2940	1
479	20250305	110500	5999360	2940	2940	2940	2940	0
480	20250305	110400	5999360	2940	2940	2940	2940	0
481	20250305	110300	5999360	2940	2940	2940	2940	0
482	20250305	110200	5999360	2940	2940	2940	2940	2
483	20250305	110100	5993480	2940	2940	2940	2940	0
484	20250305	110000	5993480	2940	2940	2940	2940	0
485	20250305	105900	5993480	2940	2940	2940	2940	0
486	20250305	105800	5993480	2940	2940	2940	2940	0
487	20250305	105700	5993480	2940	2940	2940	2940	0
488	20250305	105600	5993480	2940	2940	2940	2940	0
489	20250305	105500	5993480	2940	2940	2940	2940	0
490	20250305	105400	5993480	2940	2940	2940	2940	0
491	20250305	105300	5993480	2940	2940	2940	2940	0
492	20250305	105200	5993480	2940	2940	2940	2940	0
493	20250305	105100	5993480	2940	2940	2940	2940	0
494	20250305	105000	5993480	2940	2940	2940	2940	0
495	20250305	104900	5993480	2940	2940	2940	2940	0
496	20250305	104800	5993480	2940	2940	2940	2940	0
497	20250305	104700	5993480	2940	2940	2940	2940	0
498	20250305	104600	5993480	2940	2940	2940	2940	0
499	20250305	104500	5993480	2940	2940	2940	2940	1
500	20250305	104400	5990540	2940	2940	2940	2940	3
501	20250305	104300	5981720	2920	2920	2920	2920	0
502	20250305	104200	5981720	2920	2920	2920	2920	0
503	20250305	104100	5981720	2920	2920	2920	2920	0
504	20250305	104000	5981720	2920	2930	2930	2920	59
505	20250305	103900	5809425	2940	2940	2940	2940	0
506	20250305	103800	5809425	2940	2940	2940	2940	0
507	20250305	103700	5809425	2940	2940	2940	2940	0
508	20250305	103600	5809425	2940	2940	2940	2940	0
509	20250305	103500	5809425	2940	2940	2940	2940	0
510	20250305	103400	5809425	2940	2940	2940	2940	0
511	20250305	103300	5809425	2940	2940	2940	2940	0
512	20250305	103200	5809425	2940	2940	2940	2940	0
513	20250305	103100	5809425	2940	2940	2940	2940	0
514	20250305	103000	5809425	2940	2940	2940	2940	0
515	20250305	102900	5809425	2940	2940	2940	2940	0
516	20250305	102800	5809425	2940	2940	2940	2940	0
517	20250305	102700	5809425	2940	2940	2940	2940	0
518	20250305	102600	5809425	2940	2940	2940	2940	0
519	20250305	102500	5809425	2940	2940	2940	2940	0
520	20250305	102400	5809425	2940	2940	2940	2940	0
521	20250305	102300	5809425	2940	2940	2940	2940	0
522	20250305	102200	5809425	2940	2940	2940	2940	0
523	20250305	102100	5809425	2940	2940	2940	2940	0
524	20250305	102000	5809425	2940	2940	2940	2940	0
525	20250305	101900	5809425	2940	2940	2940	2940	0
526	20250305	101800	5809425	2940	2940	2940	2940	0
527	20250305	101700	5809425	2940	2940	2940	2940	0
528	20250305	101600	5809425	2940	2940	2940	2940	0
529	20250305	101500	5809425	2940	2940	2940	2940	1
530	20250305	101400	5806485	2940	2940	2940	2940	0
531	20250305	101300	5806485	2940	2935	2940	2935	10
532	20250305	101200	5777120	2935	2935	2935	2935	0
533	20250305	101100	5777120	2935	2935	2935	2935	0
534	20250305	101000	5777120	2935	2935	2935	2935	0
535	20250305	100900	5777120	2935	2935	2935	2935	0
536	20250305	100800	5777120	2935	2935	2935	2935	0
537	20250305	100700	5777120	2935	2935	2935	2935	0
538	20250305	100600	5777120	2935	2935	2935	2935	0
539	20250305	100500	5777120	2935	2935	2935	2935	0
540	20250305	100400	5777120	2935	2935	2935	2935	0
541	20250305	100300	5777120	2935	2935	2935	2935	0
542	20250305	100200	5777120	2935	2935	2935	2935	0
543	20250305	100100	5777120	2935	2935	2935	2935	0
544	20250305	100000	5777120	2935	2935	2935	2935	0
545	20250305	095900	5777120	2935	2935	2935	2935	0
546	20250305	095800	5777120	2935	2935	2935	2935	0
547	20250305	095700	5777120	2935	2935	2935	2935	0
548	20250305	095600	5777120	2935	2935	2935	2935	0
549	20250305	095500	5777120	2935	2935	2935	2935	0
550	20250305	095400	5777120	2935	2935	2935	2935	0
551	20250305	095300	5777120	2935	2935	2935	2935	0
552	20250305	095200	5777120	2935	2935	2935	2935	0
553	20250305	095100	5777120	2935	2935	2935	2935	0
554	20250305	095000	5777120	2935	2935	2935	2935	0
555	20250305	094900	5777120	2935	2935	2935	2935	0
556	20250305	094800	5777120	2935	2935	2935	2935	0
557	20250305	094700	5777120	2935	2935	2935	2935	0
558	20250305	094600	5777120	2935	2935	2935	2935	0
559	20250305	094500	5777120	2935	2935	2935	2935	0
560	20250305	094400	5777120	2935	2935	2935	2935	2
561	20250305	094300	5771250	2930	2930	2930	2930	0
562	20250305	094200	5771250	2930	2930	2930	2930	0
563	20250305	094100	5771250	2930	2930	2930	2930	0
564	20250305	094000	5771250	2930	2930	2930	2930	0
565	20250305	093900	5771250	2930	2930	2930	2930	0
566	20250305	093800	5771250	2930	2930	2930	2930	0
567	20250305	093700	5771250	2930	2930	2930	2930	0
568	20250305	093600	5771250	2930	2930	2930	2930	0
569	20250305	093500	5771250	2930	2930	2930	2930	0
570	20250305	093400	5771250	2930	2930	2930	2930	0
571	20250305	093300	5771250	2930	2930	2930	2930	7
572	20250305	093200	5750740	2930	2920	2930	2920	2
573	20250305	093100	5744890	2930	2930	2930	2930	0
574	20250305	093000	5744890	2930	2930	2930	2930	0
575	20250305	092900	5744890	2930	2930	2930	2925	13
576	20250305	092800	5706805	2935	2960	2960	2935	25
577	20250305	092700	5633235	2970	2970	2970	2970	3
578	20250305	092600	5624325	2975	2975	2975	2975	0
579	20250305	092500	5624325	2975	2975	2975	2975	0
580	20250305	092400	5624325	2975	2975	2975	2975	0
581	20250305	092300	5624325	2975	2975	2975	2975	0
582	20250305	092200	5624325	2975	2975	2975	2975	0
583	20250305	092100	5624325	2975	2975	2975	2975	0
584	20250305	092000	5624325	2975	2975	2975	2975	0
585	20250305	091900	5624325	2975	2975	2975	2975	13
586	20250305	091800	5585650	2975	2965	2975	2965	13
587	20250305	091700	5547005	2960	2960	2960	2960	0
588	20250305	091600	5547005	2960	2960	2960	2960	0
589	20250305	091500	5547005	2960	2960	2960	2960	0
590	20250305	091400	5547005	2960	2950	2960	2950	3
591	20250305	091300	5538140	2945	2940	2945	2940	2
592	20250305	091200	5532255	2935	2935	2935	2935	350
593	20250305	091100	4505005	2935	2935	2935	2935	0
594	20250305	091000	4505005	2935	2935	2935	2935	0
595	20250305	090900	4505005	2935	2935	2935	2935	0
596	20250305	090800	4505005	2935	2935	2935	2935	0
597	20250305	090700	4505005	2935	2935	2935	2935	0
598	20250305	090600	4505005	2935	2935	2935	2935	1
599	20250305	090500	4502070	2910	2930	2930	2910	300
600	20250305	090400	3627980	2930	2930	2930	2930	0
601	20250305	090300	3627980	2930	2930	2930	2930	196
602	20250305	090200	3053700	2900	2900	2900	2900	0
603	20250305	090100	3053700	2900	2900	2900	2900	0
604	20250305	090000	3053700	2900	2900	2900	2900	1053