KissMeData/007680/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	185100	19775445	4150	4150	4150	4150	660
3	20250312	185000	19775445	4150	4150	4150	4150	0
4	20250312	184900	19775445	4150	4150	4150	4150	0
5	20250312	184800	19775445	4150	4150	4150	4150	0
6	20250312	184700	19775445	4150	4150	4150	4150	0
7	20250312	184600	19775445	4150	4150	4150	4150	0
8	20250312	184500	19775445	4150	4150	4150	4150	0
9	20250312	184400	19775445	4150	4150	4150	4150	0
10	20250312	184300	19775445	4150	4150	4150	4150	0
11	20250312	184200	19775445	4150	4150	4150	4150	0
12	20250312	184100	19775445	4150	4150	4150	4150	0
13	20250312	184000	19775445	4150	4150	4150	4150	0
14	20250312	183900	19775445	4150	4150	4150	4150	0
15	20250312	183800	19775445	4150	4150	4150	4150	0
16	20250312	183700	19775445	4150	4150	4150	4150	0
17	20250312	183600	19775445	4150	4150	4150	4150	0
18	20250312	183500	19775445	4150	4150	4150	4150	0
19	20250312	183400	19775445	4150	4150	4150	4150	0
20	20250312	183300	19775445	4150	4150	4150	4150	0
21	20250312	183200	19775445	4150	4150	4150	4150	0
22	20250312	183100	19775445	4150	4150	4150	4150	0
23	20250312	183000	19775445	4150	4150	4150	4150	0
24	20250312	182900	19775445	4150	4150	4150	4150	0
25	20250312	182800	19775445	4150	4150	4150	4150	0
26	20250312	182700	19775445	4150	4150	4150	4150	0
27	20250312	182600	19775445	4150	4150	4150	4150	0
28	20250312	182500	19775445	4150	4150	4150	4150	0
29	20250312	182400	19775445	4150	4150	4150	4150	0
30	20250312	182300	19775445	4150	4150	4150	4150	0
31	20250312	182200	19775445	4150	4150	4150	4150	0
32	20250312	182100	19775445	4150	4150	4150	4150	660
33	20250312	182000	19775445	4150	4150	4150	4150	0
34	20250312	181900	19775445	4150	4150	4150	4150	0
35	20250312	181800	19775445	4150	4150	4150	4150	0
36	20250312	181700	19775445	4150	4150	4150	4150	0
37	20250312	181600	19775445	4150	4150	4150	4150	0
38	20250312	181500	19775445	4150	4150	4150	4150	0
39	20250312	181400	19775445	4150	4150	4150	4150	0
40	20250312	181300	19775445	4150	4150	4150	4150	0
41	20250312	181200	19775445	4150	4150	4150	4150	0
42	20250312	181100	19775445	4150	4150	4150	4150	0
43	20250312	181000	19775445	4150	4150	4150	4150	0
44	20250312	180900	19775445	4150	4150	4150	4150	0
45	20250312	180800	19775445	4150	4150	4150	4150	0
46	20250312	180700	19775445	4150	4150	4150	4150	0
47	20250312	180600	19775445	4150	4150	4150	4150	0
48	20250312	180500	19775445	4150	4150	4150	4150	0
49	20250312	180400	19775445	4150	4150	4150	4150	0
50	20250312	180300	19775445	4150	4150	4150	4150	0
51	20250312	180200	19775445	4150	4150	4150	4150	0
52	20250312	180100	19775445	4150	4150	4150	4150	0
53	20250312	180000	19775445	4150	4150	4150	4150	0
54	20250312	175900	19775445	4150	4150	4150	4150	0
55	20250312	175800	19775445	4150	4150	4150	4150	0
56	20250312	175700	19775445	4150	4150	4150	4150	0
57	20250312	175600	19775445	4150	4150	4150	4150	0
58	20250312	175500	19775445	4150	4150	4150	4150	0
59	20250312	175400	19775445	4150	4150	4150	4150	0
60	20250312	175300	19775445	4150	4150	4150	4150	0
61	20250312	175200	19775445	4150	4150	4150	4150	0
62	20250312	175100	19775445	4150	4150	4150	4150	660
63	20250312	175000	19775445	4150	4150	4150	4150	0
64	20250312	174900	19775445	4150	4150	4150	4150	0
65	20250312	174800	19775445	4150	4150	4150	4150	0
66	20250312	174700	19775445	4150	4150	4150	4150	0
67	20250312	174600	19775445	4150	4150	4150	4150	0
68	20250312	174500	19775445	4150	4150	4150	4150	0
69	20250312	174400	19775445	4150	4150	4150	4150	0
70	20250312	174300	19775445	4150	4150	4150	4150	0
71	20250312	174200	19775445	4150	4150	4150	4150	0
72	20250312	174100	19775445	4150	4150	4150	4150	0
73	20250312	174000	19775445	4150	4150	4150	4150	0
74	20250312	173900	19775445	4150	4150	4150	4150	0
75	20250312	173800	19775445	4150	4150	4150	4150	0
76	20250312	173700	19775445	4150	4150	4150	4150	0
77	20250312	173600	19775445	4150	4150	4150	4150	0
78	20250312	173500	19775445	4150	4150	4150	4150	0
79	20250312	173400	19775445	4150	4150	4150	4150	0
80	20250312	173300	19775445	4150	4150	4150	4150	0
81	20250312	173200	19775445	4150	4150	4150	4150	0
82	20250312	173100	19775445	4150	4150	4150	4150	0
83	20250312	173000	19775445	4150	4150	4150	4150	0
84	20250312	172900	19775445	4150	4150	4150	4150	0
85	20250312	172800	19775445	4150	4150	4150	4150	0
86	20250312	172700	19775445	4150	4150	4150	4150	0
87	20250312	172600	19775445	4150	4150	4150	4150	0
88	20250312	172500	19775445	4150	4150	4150	4150	0
89	20250312	172400	19775445	4150	4150	4150	4150	0
90	20250312	172300	19775445	4150	4150	4150	4150	0
91	20250312	172200	19775445	4150	4150	4150	4150	0
92	20250312	172100	19775445	4150	4150	4150	4150	660
93	20250312	172000	19775445	4150	4150	4150	4150	0
94	20250312	171900	19775445	4150	4150	4150	4150	0
95	20250312	171800	19775445	4150	4150	4150	4150	0
96	20250312	171700	19775445	4150	4150	4150	4150	0
97	20250312	171600	19775445	4150	4150	4150	4150	0
98	20250312	171500	19775445	4150	4150	4150	4150	0
99	20250312	171400	19775445	4150	4150	4150	4150	0
100	20250312	171300	19775445	4150	4150	4150	4150	0
101	20250312	171200	19775445	4150	4150	4150	4150	0
102	20250312	171100	19775445	4150	4150	4150	4150	0
103	20250312	171000	19775445	4150	4150	4150	4150	0
104	20250312	170900	19775445	4150	4150	4150	4150	0
105	20250312	170800	19775445	4150	4150	4150	4150	0
106	20250312	170700	19775445	4150	4150	4150	4150	0
107	20250312	170600	19775445	4150	4150	4150	4150	0
108	20250312	170500	19775445	4150	4150	4150	4150	0
109	20250312	170400	19775445	4150	4150	4150	4150	0
110	20250312	170300	19775445	4150	4150	4150	4150	0
111	20250312	170200	19775445	4150	4150	4150	4150	0
112	20250312	170100	19775445	4150	4150	4150	4150	0
113	20250312	170000	19775445	4150	4150	4150	4150	0
114	20250312	165900	19775445	4150	4150	4150	4150	0
115	20250312	165800	19775445	4150	4150	4150	4150	0
116	20250312	165700	19775445	4150	4150	4150	4150	0
117	20250312	165600	19775445	4150	4150	4150	4150	0
118	20250312	165500	19775445	4150	4150	4150	4150	0
119	20250312	165400	19775445	4150	4150	4150	4150	0
120	20250312	165300	19775445	4150	4150	4150	4150	0
121	20250312	165200	19775445	4150	4150	4150	4150	0
122	20250312	165100	19775445	4150	4150	4150	4150	660
123	20250312	165000	19775445	4150	4150	4150	4150	0
124	20250312	164900	19775445	4150	4150	4150	4150	0
125	20250312	164800	19775445	4150	4150	4150	4150	0
126	20250312	164700	19775445	4150	4150	4150	4150	0
127	20250312	164600	19775445	4150	4150	4150	4150	0
128	20250312	164500	19775445	4150	4150	4150	4150	0
129	20250312	164400	19775445	4150	4150	4150	4150	0
130	20250312	164300	19775445	4150	4150	4150	4150	0
131	20250312	164200	19775445	4150	4150	4150	4150	0
132	20250312	164100	19775445	4150	4150	4150	4150	0
133	20250312	164000	19775445	4150	4150	4150	4150	0
134	20250312	163900	19775445	4150	4150	4150	4150	0
135	20250312	163800	19775445	4150	4150	4150	4150	0
136	20250312	163700	19775445	4150	4150	4150	4150	0
137	20250312	163600	19775445	4150	4150	4150	4150	0
138	20250312	163500	19775445	4150	4150	4150	4150	0
139	20250312	163400	19775445	4150	4150	4150	4150	0
140	20250312	163300	19775445	4150	4150	4150	4150	0
141	20250312	163200	19775445	4150	4150	4150	4150	0
142	20250312	163100	19775445	4150	4150	4150	4150	0
143	20250312	163000	19775445	4150	4150	4150	4150	0
144	20250312	162900	19775445	4150	4150	4150	4150	0
145	20250312	162800	19775445	4150	4150	4150	4150	0
146	20250312	162700	19775445	4150	4150	4150	4150	0
147	20250312	162600	19775445	4150	4150	4150	4150	0
148	20250312	162500	19775445	4150	4150	4150	4150	0
149	20250312	162400	19775445	4150	4150	4150	4150	0
150	20250312	162300	19775445	4150	4150	4150	4150	0
151	20250312	162200	19775445	4150	4150	4150	4150	0
152	20250312	162100	19775445	4150	4150	4150	4150	660
153	20250312	162000	19775445	4150	4150	4150	4150	0
154	20250312	161900	19775445	4150	4150	4150	4150	0
155	20250312	161800	19775445	4150	4150	4150	4150	0
156	20250312	161700	19775445	4150	4150	4150	4150	0
157	20250312	161600	19775445	4150	4150	4150	4150	0
158	20250312	161500	19775445	4150	4150	4150	4150	0
159	20250312	161400	19775445	4150	4150	4150	4150	0
160	20250312	161300	19775445	4150	4150	4150	4150	0
161	20250312	161200	19775445	4150	4150	4150	4150	0
162	20250312	161100	19775445	4150	4150	4150	4150	0
163	20250312	161000	19775445	4150	4150	4150	4150	0
164	20250312	160900	19775445	4150	4150	4150	4150	0
165	20250312	160800	19775445	4150	4150	4150	4150	0
166	20250312	160700	19775445	4150	4150	4150	4150	0
167	20250312	160600	19775445	4150	4150	4150	4150	0
168	20250312	160500	19775445	4150	4150	4150	4150	0
169	20250312	160400	19775445	4150	4150	4150	4150	0
170	20250312	160300	19775445	4150	4150	4150	4150	0
171	20250312	160200	19775445	4150	4150	4150	4150	0
172	20250312	160100	19775445	4150	4150	4150	4150	0
173	20250312	160000	19775445	4150	4150	4150	4150	0
174	20250312	155900	19775445	4150	4150	4150	4150	0
175	20250312	155800	19775445	4150	4150	4150	4150	0
176	20250312	155700	19775445	4150	4150	4150	4150	0
177	20250312	155600	19775445	4150	4150	4150	4150	0
178	20250312	155500	19775445	4150	4150	4150	4150	0
179	20250312	155400	19775445	4150	4150	4150	4150	0
180	20250312	155300	19775445	4150	4150	4150	4150	0
181	20250312	155200	19775445	4150	4150	4150	4150	0
182	20250312	155100	19775445	4150	4150	4150	4150	660
183	20250312	155000	19775445	4150	4150	4150	4150	0
184	20250312	154900	19775445	4150	4150	4150	4150	0
185	20250312	154800	19775445	4150	4150	4150	4150	0
186	20250312	154700	19775445	4150	4150	4150	4150	0
187	20250312	154600	19775445	4150	4150	4150	4150	0
188	20250312	154500	19775445	4150	4150	4150	4150	0
189	20250312	154400	19775445	4150	4150	4150	4150	0
190	20250312	154300	19775445	4150	4150	4150	4150	0
191	20250312	154200	19775445	4150	4150	4150	4150	0
192	20250312	154100	19775445	4150	4150	4150	4150	0
193	20250312	154000	19775445	4150	4150	4150	4150	0
194	20250312	153900	19775445	4150	4150	4150	4150	0
195	20250312	153800	19775445	4150	4150	4150	4150	0
196	20250312	153700	19775445	4150	4150	4150	4150	0
197	20250312	153600	19775445	4150	4150	4150	4150	0
198	20250312	153500	19775445	4150	4150	4150	4150	0
199	20250312	153400	19775445	4150	4150	4150	4150	0
200	20250312	153300	19775445	4150	4150	4150	4150	0
201	20250312	153200	19775445	4150	4150	4150	4150	0
202	20250312	153100	19775445	4150	4150	4150	4150	0
203	20250312	153000	19775445	4150	4150	4150	4150	660
204	20250312	152900	17036445	4160	4160	4160	4160	0
205	20250312	152800	17036445	4160	4160	4160	4160	0
206	20250312	152700	17036445	4160	4160	4160	4160	0
207	20250312	152600	17036445	4160	4160	4160	4160	0
208	20250312	152500	17036445	4160	4160	4160	4160	0
209	20250312	152400	17036445	4160	4160	4160	4160	0
210	20250312	152300	17036445	4160	4160	4160	4160	0
211	20250312	152200	17036445	4160	4160	4160	4160	0
212	20250312	152100	17036445	4160	4160	4160	4160	0
213	20250312	152000	17036445	4160	4160	4160	4160	0
214	20250312	151900	17036445	4160	4125	4160	4125	425
215	20250312	151800	15282920	4125	4125	4125	4125	99
216	20250312	151700	14874545	4125	4125	4125	4125	0
217	20250312	151600	14874545	4125	4125	4125	4125	40
218	20250312	151500	14709545	4125	4125	4125	4125	0
219	20250312	151400	14709545	4125	4125	4125	4125	0
220	20250312	151300	14709545	4125	4125	4125	4125	0
221	20250312	151200	14709545	4125	4120	4125	4120	35
222	20250312	151100	14565185	4125	4125	4125	4125	0
223	20250312	151000	14565185	4125	4125	4125	4125	0
224	20250312	150900	14565185	4125	4125	4125	4125	0
225	20250312	150800	14565185	4125	4125	4125	4125	1
226	20250312	150700	14561060	4105	4105	4105	4105	0
227	20250312	150600	14561060	4105	4105	4105	4105	0
228	20250312	150500	14561060	4105	4105	4105	4105	0
229	20250312	150400	14561060	4105	4105	4105	4105	15
230	20250312	150300	14499485	4100	4100	4100	4100	0
231	20250312	150200	14499485	4100	4100	4100	4100	0
232	20250312	150100	14499485	4100	4100	4100	4100	0
233	20250312	150000	14499485	4100	4100	4100	4100	0
234	20250312	145900	14499485	4100	4100	4100	4100	0
235	20250312	145800	14499485	4100	4100	4100	4100	0
236	20250312	145700	14499485	4100	4100	4100	4100	0
237	20250312	145600	14499485	4100	4100	4100	4100	0
238	20250312	145500	14499485	4100	4100	4100	4100	0
239	20250312	145400	14499485	4100	4100	4100	4100	0
240	20250312	145300	14499485	4100	4100	4100	4100	0
241	20250312	145200	14499485	4100	4100	4100	4100	0
242	20250312	145100	14499485	4100	4100	4100	4100	0
243	20250312	145000	14499485	4100	4100	4100	4100	27
244	20250312	144900	14388785	4095	4095	4095	4095	0
245	20250312	144800	14388785	4095	4095	4095	4095	1
246	20250312	144700	14384690	4095	4095	4095	4095	0
247	20250312	144600	14384690	4095	4095	4095	4095	0
248	20250312	144500	14384690	4095	4095	4095	4095	0
249	20250312	144400	14384690	4095	4095	4095	4095	0
250	20250312	144300	14384690	4095	4095	4095	4095	0
251	20250312	144200	14384690	4095	4095	4095	4095	0
252	20250312	144100	14384690	4095	4095	4095	4095	0
253	20250312	144000	14384690	4095	4095	4095	4095	0
254	20250312	143900	14384690	4095	4095	4095	4095	0
255	20250312	143800	14384690	4095	4095	4095	4095	0
256	20250312	143700	14384690	4095	4095	4095	4095	0
257	20250312	143600	14384690	4095	4095	4095	4095	0
258	20250312	143500	14384690	4095	4095	4095	4095	19
259	20250312	143400	14306885	4095	4090	4095	4090	200
260	20250312	143300	13487985	4090	4090	4090	4090	150
261	20250312	143200	12874485	4085	4085	4085	4085	0
262	20250312	143100	12874485	4085	4085	4085	4085	0
263	20250312	143000	12874485	4085	4085	4085	4085	0
264	20250312	142900	12874485	4085	4085	4085	4085	0
265	20250312	142800	12874485	4085	4085	4085	4085	0
266	20250312	142700	12874485	4085	4085	4085	4085	0
267	20250312	142600	12874485	4085	4085	4085	4085	0
268	20250312	142500	12874485	4085	4085	4085	4085	19
269	20250312	142400	12796870	4085	4085	4085	4085	26
270	20250312	142300	12690660	4090	4090	4090	4090	0
271	20250312	142200	12690660	4090	4090	4090	4090	0
272	20250312	142100	12690660	4090	4090	4090	4090	0
273	20250312	142000	12690660	4090	4090	4090	4090	0
274	20250312	141900	12690660	4090	4090	4090	4090	0
275	20250312	141800	12690660	4090	4090	4090	4090	0
276	20250312	141700	12690660	4090	4090	4090	4090	0
277	20250312	141600	12690660	4090	4090	4090	4090	0
278	20250312	141500	12690660	4090	4090	4090	4090	0
279	20250312	141400	12690660	4090	4090	4090	4090	0
280	20250312	141300	12690660	4090	4090	4090	4090	0
281	20250312	141200	12690660	4090	4090	4090	4090	1
282	20250312	141100	12686570	4095	4095	4095	4095	0
283	20250312	141000	12686570	4095	4095	4095	4095	0
284	20250312	140900	12686570	4095	4095	4095	4095	0
285	20250312	140800	12686570	4095	4095	4095	4095	0
286	20250312	140700	12686570	4095	4095	4095	4095	0
287	20250312	140600	12686570	4095	4095	4095	4095	5
288	20250312	140500	12666095	4095	4095	4095	4095	0
289	20250312	140400	12666095	4095	4095	4095	4095	0
290	20250312	140300	12666095	4095	4095	4095	4095	0
291	20250312	140200	12666095	4095	4095	4095	4095	1
292	20250312	140100	12662000	4095	4095	4095	4095	0
293	20250312	140000	12662000	4095	4095	4095	4095	0
294	20250312	135900	12662000	4095	4095	4095	4095	0
295	20250312	135800	12662000	4095	4095	4095	4095	0
296	20250312	135700	12662000	4095	4095	4095	4095	0
297	20250312	135600	12662000	4095	4095	4095	4095	0
298	20250312	135500	12662000	4095	4095	4095	4095	0
299	20250312	135400	12662000	4095	4095	4095	4095	0
300	20250312	135300	12662000	4095	4095	4095	4095	0
301	20250312	135200	12662000	4095	4095	4095	4095	0
302	20250312	135100	12662000	4095	4095	4095	4095	0
303	20250312	135000	12662000	4095	4095	4095	4095	0
304	20250312	134900	12662000	4095	4095	4095	4095	0
305	20250312	134800	12662000	4095	4095	4095	4095	0
306	20250312	134700	12662000	4095	4095	4095	4095	0
307	20250312	134600	12662000	4095	4095	4095	4095	0
308	20250312	134500	12662000	4095	4095	4095	4095	0
309	20250312	134400	12662000	4095	4095	4095	4095	0
310	20250312	134300	12662000	4095	4095	4095	4095	0
311	20250312	134200	12662000	4095	4095	4095	4095	0
312	20250312	134100	12662000	4095	4095	4095	4095	0
313	20250312	134000	12662000	4095	4095	4095	4095	0
314	20250312	133900	12662000	4095	4095	4095	4095	0
315	20250312	133800	12662000	4095	4095	4095	4095	0
316	20250312	133700	12662000	4095	4095	4095	4095	0
317	20250312	133600	12662000	4095	4095	4095	4095	0
318	20250312	133500	12662000	4095	4095	4095	4095	0
319	20250312	133400	12662000	4095	4095	4095	4095	0
320	20250312	133300	12662000	4095	4095	4095	4095	0
321	20250312	133200	12662000	4095	4095	4095	4095	0
322	20250312	133100	12662000	4095	4095	4095	4095	0
323	20250312	133000	12662000	4095	4095	4095	4095	0
324	20250312	132900	12662000	4095	4095	4095	4095	0
325	20250312	132800	12662000	4095	4095	4095	4095	0
326	20250312	132700	12662000	4095	4095	4095	4095	0
327	20250312	132600	12662000	4095	4095	4095	4095	0
328	20250312	132500	12662000	4095	4095	4095	4095	0
329	20250312	132400	12662000	4095	4095	4095	4095	0
330	20250312	132300	12662000	4095	4095	4095	4095	0
331	20250312	132200	12662000	4095	4095	4095	4095	0
332	20250312	132100	12662000	4095	4095	4095	4095	0
333	20250312	132000	12662000	4095	4095	4095	4095	0
334	20250312	131900	12662000	4095	4095	4095	4095	0
335	20250312	131800	12662000	4095	4095	4095	4095	0
336	20250312	131700	12662000	4095	4095	4095	4095	0
337	20250312	131600	12662000	4095	4095	4095	4095	0
338	20250312	131500	12662000	4095	4095	4095	4095	0
339	20250312	131400	12662000	4095	4095	4095	4095	0
340	20250312	131300	12662000	4095	4095	4095	4095	0
341	20250312	131200	12662000	4095	4095	4095	4095	0
342	20250312	131100	12662000	4095	4095	4095	4095	0
343	20250312	131000	12662000	4095	4095	4095	4095	0
344	20250312	130900	12662000	4095	4095	4095	4095	0
345	20250312	130800	12662000	4095	4095	4095	4095	0
346	20250312	130700	12662000	4095	4095	4095	4095	0
347	20250312	130600	12662000	4095	4095	4095	4095	0
348	20250312	130500	12662000	4095	4095	4095	4095	0
349	20250312	130400	12662000	4095	4095	4095	4095	0
350	20250312	130300	12662000	4095	4095	4095	4095	0
351	20250312	130200	12662000	4095	4095	4095	4095	0
352	20250312	130100	12662000	4095	4095	4095	4095	0
353	20250312	130000	12662000	4095	4095	4095	4095	0
354	20250312	125900	12662000	4095	4095	4095	4095	0
355	20250312	125800	12662000	4095	4095	4095	4095	0
356	20250312	125700	12662000	4095	4095	4095	4095	0
357	20250312	125600	12662000	4095	4095	4095	4095	0
358	20250312	125500	12662000	4095	4095	4095	4095	0
359	20250312	125400	12662000	4095	4095	4095	4095	0
360	20250312	125300	12662000	4095	4095	4095	4095	0
361	20250312	125200	12662000	4095	4095	4095	4095	0
362	20250312	125100	12662000	4095	4095	4095	4095	0
363	20250312	125000	12662000	4095	4095	4095	4095	0
364	20250312	124900	12662000	4095	4095	4095	4095	0
365	20250312	124800	12662000	4095	4095	4095	4095	0
366	20250312	124700	12662000	4095	4095	4095	4095	0
367	20250312	124600	12662000	4095	4095	4095	4095	1
368	20250312	124500	12657905	4100	4100	4100	4100	0
369	20250312	124400	12657905	4100	4100	4100	4100	0
370	20250312	124300	12657905	4100	4100	4100	4100	0
371	20250312	124200	12657905	4100	4100	4100	4100	0
372	20250312	124100	12657905	4100	4100	4100	4100	0
373	20250312	124000	12657905	4100	4100	4100	4100	0
374	20250312	123900	12657905	4100	4095	4100	4095	20
375	20250312	123800	12575925	4085	4085	4085	4085	0
376	20250312	123700	12575925	4085	4085	4085	4085	0
377	20250312	123600	12575925	4085	4085	4085	4085	0
378	20250312	123500	12575925	4085	4085	4085	4085	0
379	20250312	123400	12575925	4085	4085	4085	4085	0
380	20250312	123300	12575925	4085	4085	4085	4085	0
381	20250312	123200	12575925	4085	4085	4085	4085	0
382	20250312	123100	12575925	4085	4085	4085	4085	0
383	20250312	123000	12575925	4085	4085	4085	4085	0
384	20250312	122900	12575925	4085	4085	4085	4085	0
385	20250312	122800	12575925	4085	4085	4085	4085	0
386	20250312	122700	12575925	4085	4085	4085	4085	0
387	20250312	122600	12575925	4085	4085	4085	4085	0
388	20250312	122500	12575925	4085	4085	4085	4085	0
389	20250312	122400	12575925	4085	4085	4085	4085	0
390	20250312	122300	12575925	4085	4085	4085	4085	0
391	20250312	122200	12575925	4085	4085	4085	4085	0
392	20250312	122100	12575925	4085	4085	4085	4085	0
393	20250312	122000	12575925	4085	4085	4085	4085	0
394	20250312	121900	12575925	4085	4085	4085	4085	0
395	20250312	121800	12575925	4085	4085	4085	4085	0
396	20250312	121700	12575925	4085	4085	4085	4085	0
397	20250312	121600	12575925	4085	4085	4085	4085	0
398	20250312	121500	12575925	4085	4085	4085	4085	0
399	20250312	121400	12575925	4085	4085	4085	4085	0
400	20250312	121300	12575925	4085	4085	4085	4085	0
401	20250312	121200	12575925	4085	4085	4085	4085	0
402	20250312	121100	12575925	4085	4085	4085	4085	0
403	20250312	121000	12575925	4085	4085	4085	4085	0
404	20250312	120900	12575925	4085	4085	4085	4085	0
405	20250312	120800	12575925	4085	4085	4085	4085	0
406	20250312	120700	12575925	4085	4085	4085	4085	0
407	20250312	120600	12575925	4085	4085	4085	4085	0
408	20250312	120500	12575925	4085	4085	4085	4085	0
409	20250312	120400	12575925	4085	4085	4085	4085	0
410	20250312	120300	12575925	4085	4085	4085	4085	0
411	20250312	120200	12575925	4085	4085	4085	4085	0
412	20250312	120100	12575925	4085	4085	4085	4085	0
413	20250312	120000	12575925	4085	4085	4085	4085	1
414	20250312	115900	12571840	4095	4095	4095	4095	0
415	20250312	115800	12571840	4095	4095	4095	4095	0
416	20250312	115700	12571840	4095	4095	4095	4095	0
417	20250312	115600	12571840	4095	4095	4095	4095	0
418	20250312	115500	12571840	4095	4095	4095	4095	0
419	20250312	115400	12571840	4095	4095	4095	4095	0
420	20250312	115300	12571840	4095	4095	4095	4095	0
421	20250312	115200	12571840	4095	4095	4095	4095	0
422	20250312	115100	12571840	4095	4095	4095	4095	0
423	20250312	115000	12571840	4095	4095	4095	4095	0
424	20250312	114900	12571840	4095	4095	4095	4095	0
425	20250312	114800	12571840	4095	4095	4095	4095	0
426	20250312	114700	12571840	4095	4095	4095	4095	0
427	20250312	114600	12571840	4095	4095	4095	4095	0
428	20250312	114500	12571840	4095	4095	4095	4095	0
429	20250312	114400	12571840	4095	4095	4095	4095	0
430	20250312	114300	12571840	4095	4095	4095	4095	0
431	20250312	114200	12571840	4095	4095	4095	4095	0
432	20250312	114100	12571840	4095	4095	4095	4095	0
433	20250312	114000	12571840	4095	4095	4095	4095	0
434	20250312	113900	12571840	4095	4095	4095	4095	0
435	20250312	113800	12571840	4095	4095	4095	4095	0
436	20250312	113700	12571840	4095	4095	4095	4095	0
437	20250312	113600	12571840	4095	4095	4095	4095	0
438	20250312	113500	12571840	4095	4095	4095	4095	0
439	20250312	113400	12571840	4095	4095	4095	4095	0
440	20250312	113300	12571840	4095	4095	4095	4095	0
441	20250312	113200	12571840	4095	4095	4095	4095	0
442	20250312	113100	12571840	4095	4095	4095	4095	0
443	20250312	113000	12571840	4095	4095	4095	4095	0
444	20250312	112900	12571840	4095	4095	4095	4095	0
445	20250312	112800	12571840	4095	4095	4095	4095	0
446	20250312	112700	12571840	4095	4095	4095	4095	0
447	20250312	112600	12571840	4095	4095	4095	4095	0
448	20250312	112500	12571840	4095	4095	4095	4095	0
449	20250312	112400	12571840	4095	4095	4095	4095	0
450	20250312	112300	12571840	4095	4095	4095	4095	0
451	20250312	112200	12571840	4095	4095	4095	4095	0
452	20250312	112100	12571840	4095	4095	4095	4095	0
453	20250312	112000	12571840	4095	4095	4095	4095	1
454	20250312	111900	12567745	4090	4090	4090	4090	0
455	20250312	111800	12567745	4090	4090	4090	4090	0
456	20250312	111700	12567745	4090	4090	4090	4090	0
457	20250312	111600	12567745	4090	4090	4090	4090	0
458	20250312	111500	12567745	4090	4090	4090	4090	0
459	20250312	111400	12567745	4090	4090	4090	4090	0
460	20250312	111300	12567745	4090	4090	4090	4090	0
461	20250312	111200	12567745	4090	4090	4090	4090	0
462	20250312	111100	12567745	4090	4090	4090	4090	0
463	20250312	111000	12567745	4090	4090	4090	4090	0
464	20250312	110900	12567745	4090	4090	4090	4090	0
465	20250312	110800	12567745	4090	4090	4090	4090	0
466	20250312	110700	12567745	4090	4090	4090	4090	0
467	20250312	110600	12567745	4090	4090	4090	4090	0
468	20250312	110500	12567745	4090	4090	4090	4090	0
469	20250312	110400	12567745	4090	4090	4090	4090	0
470	20250312	110300	12567745	4090	4090	4090	4090	0
471	20250312	110200	12567745	4090	4090	4090	4090	0
472	20250312	110100	12567745	4090	4090	4090	4090	0
473	20250312	110000	12567745	4090	4090	4090	4090	0
474	20250312	105900	12567745	4090	4090	4090	4090	0
475	20250312	105800	12567745	4090	4090	4090	4090	0
476	20250312	105700	12567745	4090	4090	4090	4090	0
477	20250312	105600	12567745	4090	4090	4090	4090	0
478	20250312	105500	12567745	4090	4090	4090	4090	0
479	20250312	105400	12567745	4090	4090	4090	4090	0
480	20250312	105300	12567745	4090	4090	4090	4090	0
481	20250312	105200	12567745	4090	4090	4090	4090	0
482	20250312	105100	12567745	4090	4090	4090	4090	0
483	20250312	105000	12567745	4090	4090	4090	4090	0
484	20250312	104900	12567745	4090	4090	4090	4090	0
485	20250312	104800	12567745	4090	4090	4090	4090	0
486	20250312	104700	12567745	4090	4090	4090	4090	0
487	20250312	104600	12567745	4090	4090	4090	4090	0
488	20250312	104500	12567745	4090	4090	4090	4090	0
489	20250312	104400	12567745	4090	4090	4090	4090	0
490	20250312	104300	12567745	4090	4090	4090	4090	0
491	20250312	104200	12567745	4090	4090	4090	4090	0
492	20250312	104100	12567745	4090	4090	4090	4090	0
493	20250312	104000	12567745	4090	4090	4090	4090	0
494	20250312	103900	12567745	4090	4090	4090	4090	0
495	20250312	103800	12567745	4090	4090	4090	4090	0
496	20250312	103700	12567745	4090	4090	4090	4090	0
497	20250312	103600	12567745	4090	4090	4090	4090	0
498	20250312	103500	12567745	4090	4090	4090	4090	0
499	20250312	103400	12567745	4090	4090	4090	4090	0
500	20250312	103300	12567745	4090	4090	4090	4090	0
501	20250312	103200	12567745	4090	4090	4090	4090	0
502	20250312	103100	12567745	4090	4090	4090	4090	0
503	20250312	103000	12567745	4090	4090	4090	4090	5
504	20250312	102900	12547295	4100	4100	4100	4100	0
505	20250312	102800	12547295	4100	4100	4100	4100	0
506	20250312	102700	12547295	4100	4100	4100	4100	0
507	20250312	102600	12547295	4100	4100	4100	4100	0
508	20250312	102500	12547295	4100	4100	4100	4100	0
509	20250312	102400	12547295	4100	4100	4100	4100	6
510	20250312	102300	12522695	4125	4125	4125	4125	0
511	20250312	102200	12522695	4125	4125	4125	4125	0
512	20250312	102100	12522695	4125	4125	4125	4125	0
513	20250312	102000	12522695	4125	4125	4125	4125	0
514	20250312	101900	12522695	4125	4125	4125	4125	0
515	20250312	101800	12522695	4125	4125	4125	4125	0
516	20250312	101700	12522695	4125	4125	4125	4125	0
517	20250312	101600	12522695	4125	4125	4125	4125	0
518	20250312	101500	12522695	4125	4125	4125	4125	0
519	20250312	101400	12522695	4125	4125	4125	4125	0
520	20250312	101300	12522695	4125	4125	4125	4125	0
521	20250312	101200	12522695	4125	4125	4125	4125	0
522	20250312	101100	12522695	4125	4125	4125	4125	1
523	20250312	101000	12518570	4160	4160	4160	4160	0
524	20250312	100900	12518570	4160	4160	4160	4160	0
525	20250312	100800	12518570	4160	4115	4160	4115	100
526	20250312	100700	12104105	4115	4090	4115	4090	318
527	20250312	100600	10801815	4080	4080	4080	4080	0
528	20250312	100500	10801815	4080	4080	4080	4080	0
529	20250312	100400	10801815	4080	4080	4080	4080	0
530	20250312	100300	10801815	4080	4080	4080	4080	0
531	20250312	100200	10801815	4080	4080	4080	4080	0
532	20250312	100100	10801815	4080	4080	4080	4080	0
533	20250312	100000	10801815	4080	4080	4080	4080	0
534	20250312	095900	10801815	4080	4080	4080	4080	0
535	20250312	095800	10801815	4080	4080	4080	4080	0
536	20250312	095700	10801815	4080	4080	4080	4080	0
537	20250312	095600	10801815	4080	4080	4080	4080	0
538	20250312	095500	10801815	4080	4080	4080	4080	0
539	20250312	095400	10801815	4080	4080	4080	4080	0
540	20250312	095300	10801815	4080	4080	4080	4080	0
541	20250312	095200	10801815	4080	4080	4080	4080	0
542	20250312	095100	10801815	4080	4080	4080	4080	0
543	20250312	095000	10801815	4080	4080	4080	4080	0
544	20250312	094900	10801815	4080	4080	4080	4080	0
545	20250312	094800	10801815	4080	4080	4080	4080	0
546	20250312	094700	10801815	4080	4080	4080	4080	0
547	20250312	094600	10801815	4080	4080	4080	4080	0
548	20250312	094500	10801815	4080	4080	4080	4080	0
549	20250312	094400	10801815	4080	4080	4080	4080	0
550	20250312	094300	10801815	4080	4080	4080	4080	0
551	20250312	094200	10801815	4080	4080	4080	4080	0
552	20250312	094100	10801815	4080	4080	4080	4080	0
553	20250312	094000	10801815	4080	4080	4080	4080	0
554	20250312	093900	10801815	4080	4080	4080	4080	0
555	20250312	093800	10801815	4080	4080	4080	4080	0
556	20250312	093700	10801815	4080	4080	4080	4080	0
557	20250312	093600	10801815	4080	4080	4080	4080	0
558	20250312	093500	10801815	4080	4080	4080	4080	0
559	20250312	093400	10801815	4080	4080	4080	4080	0
560	20250312	093300	10801815	4080	4080	4080	4080	0
561	20250312	093200	10801815	4080	4080	4080	4080	0
562	20250312	093100	10801815	4080	4080	4080	4080	0
563	20250312	093000	10801815	4080	4080	4080	4080	0
564	20250312	092900	10801815	4080	4080	4080	4080	170
565	20250312	092800	10108215	4080	4080	4080	4080	0
566	20250312	092700	10108215	4080	4080	4080	4080	0
567	20250312	092600	10108215	4080	4080	4080	4080	0
568	20250312	092500	10108215	4080	4080	4080	4080	6
569	20250312	092400	10083735	4080	4080	4080	4080	6
570	20250312	092300	10059255	4070	4070	4070	4070	0
571	20250312	092200	10059255	4070	4070	4070	4070	0
572	20250312	092100	10059255	4070	4070	4070	4070	0
573	20250312	092000	10059255	4070	4070	4070	4070	0
574	20250312	091900	10059255	4070	4070	4070	4070	0
575	20250312	091800	10059255	4070	4070	4070	4070	97
576	20250312	091700	9664465	4070	4070	4070	4070	0
577	20250312	091600	9664465	4070	4070	4070	4070	0
578	20250312	091500	9664465	4070	4070	4070	4070	0
579	20250312	091400	9664465	4070	4070	4070	4070	0
580	20250312	091300	9664465	4070	4070	4070	4070	0
581	20250312	091200	9664465	4070	4070	4070	4070	0
582	20250312	091100	9664465	4070	4070	4070	4070	0
583	20250312	091000	9664465	4070	4070	4070	4070	0
584	20250312	090900	9664465	4070	4080	4080	4070	38
585	20250312	090800	9509530	4080	4080	4080	4080	182
586	20250312	090700	8766970	4080	4080	4080	4080	18
587	20250312	090600	8693530	4080	4080	4080	4080	0
588	20250312	090500	8693530	4080	4080	4080	4080	0
589	20250312	090400	8693530	4080	4080	4080	4080	0
590	20250312	090300	8693530	4080	4080	4080	4080	1
591	20250312	090200	8689450	4070	4070	4070	4070	0
592	20250312	090100	8689450	4070	4070	4070	4070	0
593	20250312	090000	8689450	4070	4070	4070	4070	2135