KissMeData/007680/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	185100	14734275	4035	4035	4035	4035	89
3	20250314	185000	14734275	4035	4035	4035	4035	0
4	20250314	184900	14734275	4035	4035	4035	4035	0
5	20250314	184800	14734275	4035	4035	4035	4035	0
6	20250314	184700	14734275	4035	4035	4035	4035	0
7	20250314	184600	14734275	4035	4035	4035	4035	0
8	20250314	184500	14734275	4035	4035	4035	4035	0
9	20250314	184400	14734275	4035	4035	4035	4035	0
10	20250314	184300	14734275	4035	4035	4035	4035	0
11	20250314	184200	14734275	4035	4035	4035	4035	0
12	20250314	184100	14734275	4035	4035	4035	4035	0
13	20250314	184000	14734275	4035	4035	4035	4035	0
14	20250314	183900	14734275	4035	4035	4035	4035	0
15	20250314	183800	14734275	4035	4035	4035	4035	0
16	20250314	183700	14734275	4035	4035	4035	4035	0
17	20250314	183600	14734275	4035	4035	4035	4035	0
18	20250314	183500	14734275	4035	4035	4035	4035	0
19	20250314	183400	14734275	4035	4035	4035	4035	0
20	20250314	183300	14734275	4035	4035	4035	4035	0
21	20250314	183200	14734275	4035	4035	4035	4035	0
22	20250314	183100	14734275	4035	4035	4035	4035	0
23	20250314	183000	14734275	4035	4035	4035	4035	0
24	20250314	182900	14734275	4035	4035	4035	4035	0
25	20250314	182800	14734275	4035	4035	4035	4035	0
26	20250314	182700	14734275	4035	4035	4035	4035	0
27	20250314	182600	14734275	4035	4035	4035	4035	0
28	20250314	182500	14734275	4035	4035	4035	4035	0
29	20250314	182400	14734275	4035	4035	4035	4035	0
30	20250314	182300	14734275	4035	4035	4035	4035	0
31	20250314	182200	14734275	4035	4035	4035	4035	0
32	20250314	182100	14734275	4035	4035	4035	4035	89
33	20250314	182000	14734275	4035	4035	4035	4035	0
34	20250314	181900	14734275	4035	4035	4035	4035	0
35	20250314	181800	14734275	4035	4035	4035	4035	0
36	20250314	181700	14734275	4035	4035	4035	4035	0
37	20250314	181600	14734275	4035	4035	4035	4035	0
38	20250314	181500	14734275	4035	4035	4035	4035	0
39	20250314	181400	14734275	4035	4035	4035	4035	0
40	20250314	181300	14734275	4035	4035	4035	4035	0
41	20250314	181200	14734275	4035	4035	4035	4035	0
42	20250314	181100	14734275	4035	4035	4035	4035	0
43	20250314	181000	14734275	4035	4035	4035	4035	0
44	20250314	180900	14734275	4035	4035	4035	4035	0
45	20250314	180800	14734275	4035	4035	4035	4035	0
46	20250314	180700	14734275	4035	4035	4035	4035	0
47	20250314	180600	14734275	4035	4035	4035	4035	0
48	20250314	180500	14734275	4035	4035	4035	4035	0
49	20250314	180400	14734275	4035	4035	4035	4035	0
50	20250314	180300	14734275	4035	4035	4035	4035	0
51	20250314	180200	14734275	4035	4035	4035	4035	0
52	20250314	180100	14734275	4035	4035	4035	4035	0
53	20250314	180000	14734275	4035	4035	4035	4035	0
54	20250314	175900	14734275	4035	4035	4035	4035	0
55	20250314	175800	14734275	4035	4035	4035	4035	0
56	20250314	175700	14734275	4035	4035	4035	4035	0
57	20250314	175600	14734275	4035	4035	4035	4035	0
58	20250314	175500	14734275	4035	4035	4035	4035	0
59	20250314	175400	14734275	4035	4035	4035	4035	0
60	20250314	175300	14734275	4035	4035	4035	4035	0
61	20250314	175200	14734275	4035	4035	4035	4035	0
62	20250314	175100	14734275	4035	4035	4035	4035	89
63	20250314	175000	14734275	4035	4035	4035	4035	0
64	20250314	174900	14734275	4035	4035	4035	4035	0
65	20250314	174800	14734275	4035	4035	4035	4035	0
66	20250314	174700	14734275	4035	4035	4035	4035	0
67	20250314	174600	14734275	4035	4035	4035	4035	0
68	20250314	174500	14734275	4035	4035	4035	4035	0
69	20250314	174400	14734275	4035	4035	4035	4035	0
70	20250314	174300	14734275	4035	4035	4035	4035	0
71	20250314	174200	14734275	4035	4035	4035	4035	0
72	20250314	174100	14734275	4035	4035	4035	4035	0
73	20250314	174000	14734275	4035	4035	4035	4035	0
74	20250314	173900	14734275	4035	4035	4035	4035	0
75	20250314	173800	14734275	4035	4035	4035	4035	0
76	20250314	173700	14734275	4035	4035	4035	4035	0
77	20250314	173600	14734275	4035	4035	4035	4035	0
78	20250314	173500	14734275	4035	4035	4035	4035	0
79	20250314	173400	14734275	4035	4035	4035	4035	0
80	20250314	173300	14734275	4035	4035	4035	4035	0
81	20250314	173200	14734275	4035	4035	4035	4035	0
82	20250314	173100	14734275	4035	4035	4035	4035	0
83	20250314	173000	14734275	4035	4035	4035	4035	0
84	20250314	172900	14734275	4035	4035	4035	4035	0
85	20250314	172800	14734275	4035	4035	4035	4035	0
86	20250314	172700	14734275	4035	4035	4035	4035	0
87	20250314	172600	14734275	4035	4035	4035	4035	0
88	20250314	172500	14734275	4035	4035	4035	4035	0
89	20250314	172400	14734275	4035	4035	4035	4035	0
90	20250314	172300	14734275	4035	4035	4035	4035	0
91	20250314	172200	14734275	4035	4035	4035	4035	0
92	20250314	172100	14734275	4035	4035	4035	4035	89
93	20250314	172000	14734275	4035	4035	4035	4035	0
94	20250314	171900	14734275	4035	4035	4035	4035	0
95	20250314	171800	14734275	4035	4035	4035	4035	0
96	20250314	171700	14734275	4035	4035	4035	4035	0
97	20250314	171600	14734275	4035	4035	4035	4035	0
98	20250314	171500	14734275	4035	4035	4035	4035	0
99	20250314	171400	14734275	4035	4035	4035	4035	0
100	20250314	171300	14734275	4035	4035	4035	4035	0
101	20250314	171200	14734275	4035	4035	4035	4035	0
102	20250314	171100	14734275	4035	4035	4035	4035	0
103	20250314	171000	14734275	4035	4035	4035	4035	0
104	20250314	170900	14734275	4035	4035	4035	4035	0
105	20250314	170800	14734275	4035	4035	4035	4035	0
106	20250314	170700	14734275	4035	4035	4035	4035	0
107	20250314	170600	14734275	4035	4035	4035	4035	0
108	20250314	170500	14734275	4035	4035	4035	4035	0
109	20250314	170400	14734275	4035	4035	4035	4035	0
110	20250314	170300	14734275	4035	4035	4035	4035	0
111	20250314	170200	14734275	4035	4035	4035	4035	0
112	20250314	170100	14734275	4035	4035	4035	4035	0
113	20250314	170000	14734275	4035	4035	4035	4035	0
114	20250314	165900	14734275	4035	4035	4035	4035	0
115	20250314	165800	14734275	4035	4035	4035	4035	0
116	20250314	165700	14734275	4035	4035	4035	4035	0
117	20250314	165600	14734275	4035	4035	4035	4035	0
118	20250314	165500	14734275	4035	4035	4035	4035	0
119	20250314	165400	14734275	4035	4035	4035	4035	0
120	20250314	165300	14734275	4035	4035	4035	4035	0
121	20250314	165200	14734275	4035	4035	4035	4035	0
122	20250314	165100	14734275	4035	4035	4035	4035	89
123	20250314	165000	14734275	4035	4035	4035	4035	0
124	20250314	164900	14734275	4035	4035	4035	4035	0
125	20250314	164800	14734275	4035	4035	4035	4035	0
126	20250314	164700	14734275	4035	4035	4035	4035	0
127	20250314	164600	14734275	4035	4035	4035	4035	0
128	20250314	164500	14734275	4035	4035	4035	4035	0
129	20250314	164400	14734275	4035	4035	4035	4035	0
130	20250314	164300	14734275	4035	4035	4035	4035	0
131	20250314	164200	14734275	4035	4035	4035	4035	0
132	20250314	164100	14734275	4035	4035	4035	4035	0
133	20250314	164000	14734275	4035	4035	4035	4035	0
134	20250314	163900	14734275	4035	4035	4035	4035	0
135	20250314	163800	14734275	4035	4035	4035	4035	0
136	20250314	163700	14734275	4035	4035	4035	4035	0
137	20250314	163600	14734275	4035	4035	4035	4035	0
138	20250314	163500	14734275	4035	4035	4035	4035	0
139	20250314	163400	14734275	4035	4035	4035	4035	0
140	20250314	163300	14734275	4035	4035	4035	4035	0
141	20250314	163200	14734275	4035	4035	4035	4035	0
142	20250314	163100	14734275	4035	4035	4035	4035	0
143	20250314	163000	14734275	4035	4035	4035	4035	0
144	20250314	162900	14734275	4035	4035	4035	4035	0
145	20250314	162800	14734275	4035	4035	4035	4035	0
146	20250314	162700	14734275	4035	4035	4035	4035	0
147	20250314	162600	14734275	4035	4035	4035	4035	0
148	20250314	162500	14734275	4035	4035	4035	4035	0
149	20250314	162400	14734275	4035	4035	4035	4035	0
150	20250314	162300	14734275	4035	4035	4035	4035	0
151	20250314	162200	14734275	4035	4035	4035	4035	0
152	20250314	162100	14734275	4035	4035	4035	4035	89
153	20250314	162000	14734275	4035	4035	4035	4035	0
154	20250314	161900	14734275	4035	4035	4035	4035	0
155	20250314	161800	14734275	4035	4035	4035	4035	0
156	20250314	161700	14734275	4035	4035	4035	4035	0
157	20250314	161600	14734275	4035	4035	4035	4035	0
158	20250314	161500	14734275	4035	4035	4035	4035	0
159	20250314	161400	14734275	4035	4035	4035	4035	0
160	20250314	161300	14734275	4035	4035	4035	4035	0
161	20250314	161200	14734275	4035	4035	4035	4035	0
162	20250314	161100	14734275	4035	4035	4035	4035	0
163	20250314	161000	14734275	4035	4035	4035	4035	0
164	20250314	160900	14734275	4035	4035	4035	4035	0
165	20250314	160800	14734275	4035	4035	4035	4035	0
166	20250314	160700	14734275	4035	4035	4035	4035	0
167	20250314	160600	14734275	4035	4035	4035	4035	0
168	20250314	160500	14734275	4035	4035	4035	4035	0
169	20250314	160400	14734275	4035	4035	4035	4035	0
170	20250314	160300	14734275	4035	4035	4035	4035	0
171	20250314	160200	14734275	4035	4035	4035	4035	0
172	20250314	160100	14734275	4035	4035	4035	4035	0
173	20250314	160000	14734275	4035	4035	4035	4035	0
174	20250314	155900	14734275	4035	4035	4035	4035	0
175	20250314	155800	14734275	4035	4035	4035	4035	0
176	20250314	155700	14734275	4035	4035	4035	4035	0
177	20250314	155600	14734275	4035	4035	4035	4035	0
178	20250314	155500	14734275	4035	4035	4035	4035	0
179	20250314	155400	14734275	4035	4035	4035	4035	0
180	20250314	155300	14734275	4035	4035	4035	4035	0
181	20250314	155200	14734275	4035	4035	4035	4035	0
182	20250314	155100	14734275	4035	4035	4035	4035	89
183	20250314	155000	14734275	4035	4035	4035	4035	0
184	20250314	154900	14734275	4035	4035	4035	4035	0
185	20250314	154800	14734275	4035	4035	4035	4035	0
186	20250314	154700	14734275	4035	4035	4035	4035	0
187	20250314	154600	14734275	4035	4035	4035	4035	0
188	20250314	154500	14734275	4035	4035	4035	4035	0
189	20250314	154400	14734275	4035	4035	4035	4035	0
190	20250314	154300	14734275	4035	4035	4035	4035	0
191	20250314	154200	14734275	4035	4035	4035	4035	0
192	20250314	154100	14734275	4035	4035	4035	4035	0
193	20250314	154000	14734275	4035	4035	4035	4035	0
194	20250314	153900	14734275	4035	4035	4035	4035	0
195	20250314	153800	14734275	4035	4035	4035	4035	0
196	20250314	153700	14734275	4035	4035	4035	4035	0
197	20250314	153600	14734275	4035	4035	4035	4035	0
198	20250314	153500	14734275	4035	4035	4035	4035	0
199	20250314	153400	14734275	4035	4035	4035	4035	0
200	20250314	153300	14734275	4035	4035	4035	4035	0
201	20250314	153200	14734275	4035	4035	4035	4035	0
202	20250314	153100	14734275	4035	4035	4035	4035	0
203	20250314	153000	14734275	4035	4035	4035	4035	89
204	20250314	152900	14375160	4030	4030	4030	4030	0
205	20250314	152800	14375160	4030	4030	4030	4030	0
206	20250314	152700	14375160	4030	4030	4030	4030	0
207	20250314	152600	14375160	4030	4030	4030	4030	0
208	20250314	152500	14375160	4030	4030	4030	4030	0
209	20250314	152400	14375160	4030	4030	4030	4030	0
210	20250314	152300	14375160	4030	4030	4030	4030	0
211	20250314	152200	14375160	4030	4030	4030	4030	0
212	20250314	152100	14375160	4030	4030	4030	4030	0
213	20250314	152000	14375160	4030	4030	4030	4030	0
214	20250314	151900	14375160	4030	4040	4040	4030	263
215	20250314	151800	13313670	4035	4050	4050	4035	455
216	20250314	151700	11473250	4055	4060	4060	4055	51
217	20250314	151600	11266395	4070	4070	4070	4070	0
218	20250314	151500	11266395	4070	4070	4070	4070	0
219	20250314	151400	11266395	4070	4070	4070	4070	0
220	20250314	151300	11266395	4070	4070	4070	4070	0
221	20250314	151200	11266395	4070	4070	4070	4070	0
222	20250314	151100	11266395	4070	4070	4070	4070	0
223	20250314	151000	11266395	4070	4070	4070	4070	0
224	20250314	150900	11266395	4070	4070	4070	4070	0
225	20250314	150800	11266395	4070	4070	4070	4070	0
226	20250314	150700	11266395	4070	4070	4070	4070	0
227	20250314	150600	11266395	4070	4070	4070	4070	0
228	20250314	150500	11266395	4070	4070	4070	4070	0
229	20250314	150400	11266395	4070	4070	4070	4070	0
230	20250314	150300	11266395	4070	4070	4070	4070	0
231	20250314	150200	11266395	4070	4070	4070	4070	0
232	20250314	150100	11266395	4070	4070	4070	4070	31
233	20250314	150000	11140225	4070	4070	4070	4070	0
234	20250314	145900	11140225	4070	4070	4070	4070	0
235	20250314	145800	11140225	4070	4070	4070	4070	0
236	20250314	145700	11140225	4070	4070	4070	4070	0
237	20250314	145600	11140225	4070	4070	4070	4070	200
238	20250314	145500	10326225	4070	4070	4070	4070	0
239	20250314	145400	10326225	4070	4070	4070	4070	0
240	20250314	145300	10326225	4070	4070	4070	4070	0
241	20250314	145200	10326225	4070	4070	4070	4070	0
242	20250314	145100	10326225	4070	4070	4070	4070	36
243	20250314	145000	10179705	4070	4070	4070	4070	0
244	20250314	144900	10179705	4070	4070	4070	4070	0
245	20250314	144800	10179705	4070	4070	4070	4070	0
246	20250314	144700	10179705	4070	4070	4070	4070	0
247	20250314	144600	10179705	4070	4070	4070	4070	0
248	20250314	144500	10179705	4070	4070	4070	4070	0
249	20250314	144400	10179705	4070	4070	4070	4070	0
250	20250314	144300	10179705	4070	4070	4070	4070	0
251	20250314	144200	10179705	4070	4070	4070	4070	0
252	20250314	144100	10179705	4070	4070	4070	4070	0
253	20250314	144000	10179705	4070	4070	4070	4070	0
254	20250314	143900	10179705	4070	4070	4070	4070	0
255	20250314	143800	10179705	4070	4070	4070	4070	0
256	20250314	143700	10179705	4070	4070	4070	4070	0
257	20250314	143600	10179705	4070	4070	4070	4070	0
258	20250314	143500	10179705	4070	4070	4070	4070	0
259	20250314	143400	10179705	4070	4070	4070	4070	0
260	20250314	143300	10179705	4070	4070	4070	4070	0
261	20250314	143200	10179705	4070	4070	4070	4070	0
262	20250314	143100	10179705	4070	4070	4070	4070	0
263	20250314	143000	10179705	4070	4070	4070	4070	0
264	20250314	142900	10179705	4070	4070	4070	4070	0
265	20250314	142800	10179705	4070	4070	4070	4070	0
266	20250314	142700	10179705	4070	4070	4070	4070	0
267	20250314	142600	10179705	4070	4070	4070	4070	0
268	20250314	142500	10179705	4070	4070	4070	4070	0
269	20250314	142400	10179705	4070	4070	4070	4070	0
270	20250314	142300	10179705	4070	4070	4070	4070	0
271	20250314	142200	10179705	4070	4070	4070	4070	0
272	20250314	142100	10179705	4070	4070	4070	4070	0
273	20250314	142000	10179705	4070	4070	4070	4070	0
274	20250314	141900	10179705	4070	4070	4070	4070	0
275	20250314	141800	10179705	4070	4070	4070	4070	0
276	20250314	141700	10179705	4070	4065	4070	4065	1111
277	20250314	141600	5658060	4060	4060	4060	4060	0
278	20250314	141500	5658060	4060	4060	4060	4060	0
279	20250314	141400	5658060	4060	4060	4060	4060	0
280	20250314	141300	5658060	4060	4060	4060	4060	0
281	20250314	141200	5658060	4060	4060	4060	4060	5
282	20250314	141100	5637760	4060	4060	4060	4060	0
283	20250314	141000	5637760	4060	4060	4060	4060	0
284	20250314	140900	5637760	4060	4060	4060	4060	6
285	20250314	140800	5613400	4060	4055	4060	4055	25
286	20250314	140700	5511920	4050	4050	4050	4050	0
287	20250314	140600	5511920	4050	4050	4050	4050	0
288	20250314	140500	5511920	4050	4050	4050	4050	0
289	20250314	140400	5511920	4050	4050	4050	4050	0
290	20250314	140300	5511920	4050	4050	4050	4050	0
291	20250314	140200	5511920	4050	4050	4050	4050	0
292	20250314	140100	5511920	4050	4050	4050	4050	0
293	20250314	140000	5511920	4050	4050	4050	4050	0
294	20250314	135900	5511920	4050	4050	4050	4050	0
295	20250314	135800	5511920	4050	4050	4050	4050	0
296	20250314	135700	5511920	4050	4050	4050	4050	0
297	20250314	135600	5511920	4050	4050	4050	4050	0
298	20250314	135500	5511920	4050	4050	4050	4050	0
299	20250314	135400	5511920	4050	4050	4050	4050	0
300	20250314	135300	5511920	4050	4050	4050	4050	0
301	20250314	135200	5511920	4050	4050	4050	4050	0
302	20250314	135100	5511920	4050	4050	4050	4050	0
303	20250314	135000	5511920	4050	4050	4050	4050	0
304	20250314	134900	5511920	4050	4050	4050	4050	0
305	20250314	134800	5511920	4050	4050	4050	4050	0
306	20250314	134700	5511920	4050	4050	4050	4050	0
307	20250314	134600	5511920	4050	4050	4050	4050	0
308	20250314	134500	5511920	4050	4050	4050	4050	0
309	20250314	134400	5511920	4050	4050	4050	4050	0
310	20250314	134300	5511920	4050	4050	4050	4050	0
311	20250314	134200	5511920	4050	4050	4050	4050	0
312	20250314	134100	5511920	4050	4050	4050	4050	0
313	20250314	134000	5511920	4050	4050	4050	4050	0
314	20250314	133900	5511920	4050	4050	4050	4050	0
315	20250314	133800	5511920	4050	4050	4050	4050	0
316	20250314	133700	5511920	4050	4050	4050	4050	0
317	20250314	133600	5511920	4050	4050	4050	4050	0
318	20250314	133500	5511920	4050	4050	4050	4050	0
319	20250314	133400	5511920	4050	4050	4050	4050	0
320	20250314	133300	5511920	4050	4050	4050	4050	0
321	20250314	133200	5511920	4050	4050	4050	4050	0
322	20250314	133100	5511920	4050	4050	4050	4050	0
323	20250314	133000	5511920	4050	4050	4050	4050	0
324	20250314	132900	5511920	4050	4050	4050	4050	0
325	20250314	132800	5511920	4050	4050	4050	4050	0
326	20250314	132700	5511920	4050	4050	4050	4050	2
327	20250314	132600	5503820	4050	4050	4050	4050	0
328	20250314	132500	5503820	4050	4050	4050	4050	0
329	20250314	132400	5503820	4050	4050	4050	4050	0
330	20250314	132300	5503820	4050	4050	4050	4050	0
331	20250314	132200	5503820	4050	4050	4050	4050	0
332	20250314	132100	5503820	4050	4050	4050	4050	0
333	20250314	132000	5503820	4050	4050	4050	4050	0
334	20250314	131900	5503820	4050	4050	4050	4050	0
335	20250314	131800	5503820	4050	4050	4050	4050	0
336	20250314	131700	5503820	4050	4050	4050	4050	0
337	20250314	131600	5503820	4050	4050	4050	4050	0
338	20250314	131500	5503820	4050	4050	4050	4050	0
339	20250314	131400	5503820	4050	4050	4050	4050	0
340	20250314	131300	5503820	4050	4050	4050	4050	0
341	20250314	131200	5503820	4050	4050	4050	4050	0
342	20250314	131100	5503820	4050	4050	4050	4050	0
343	20250314	131000	5503820	4050	4050	4050	4050	0
344	20250314	130900	5503820	4050	4050	4050	4050	0
345	20250314	130800	5503820	4050	4050	4050	4050	0
346	20250314	130700	5503820	4050	4050	4050	4050	0
347	20250314	130600	5503820	4050	4050	4050	4050	0
348	20250314	130500	5503820	4050	4050	4050	4050	0
349	20250314	130400	5503820	4050	4050	4050	4050	0
350	20250314	130300	5503820	4050	4050	4050	4050	0
351	20250314	130200	5503820	4050	4050	4050	4050	0
352	20250314	130100	5503820	4050	4050	4050	4050	0
353	20250314	130000	5503820	4050	4050	4050	4050	0
354	20250314	125900	5503820	4050	4050	4050	4050	0
355	20250314	125800	5503820	4050	4050	4050	4050	0
356	20250314	125700	5503820	4050	4050	4050	4050	0
357	20250314	125600	5503820	4050	4050	4050	4050	0
358	20250314	125500	5503820	4050	4050	4050	4050	0
359	20250314	125400	5503820	4050	4050	4050	4050	0
360	20250314	125300	5503820	4050	4050	4050	4050	0
361	20250314	125200	5503820	4050	4050	4050	4050	0
362	20250314	125100	5503820	4050	4050	4050	4050	0
363	20250314	125000	5503820	4050	4050	4050	4050	0
364	20250314	124900	5503820	4050	4050	4050	4050	0
365	20250314	124800	5503820	4050	4050	4050	4050	0
366	20250314	124700	5503820	4050	4050	4050	4050	9
367	20250314	124600	5467370	4040	4040	4040	4040	0
368	20250314	124500	5467370	4040	4040	4040	4040	0
369	20250314	124400	5467370	4040	4040	4040	4040	0
370	20250314	124300	5467370	4040	4040	4040	4040	0
371	20250314	124200	5467370	4040	4040	4040	4040	0
372	20250314	124100	5467370	4040	4040	4040	4040	0
373	20250314	124000	5467370	4040	4040	4040	4040	0
374	20250314	123900	5467370	4040	4040	4040	4040	0
375	20250314	123800	5467370	4040	4040	4040	4040	0
376	20250314	123700	5467370	4040	4040	4040	4040	0
377	20250314	123600	5467370	4040	4040	4040	4040	0
378	20250314	123500	5467370	4040	4040	4040	4040	0
379	20250314	123400	5467370	4040	4040	4040	4040	0
380	20250314	123300	5467370	4040	4040	4040	4040	0
381	20250314	123200	5467370	4040	4040	4040	4040	0
382	20250314	123100	5467370	4040	4040	4040	4040	0
383	20250314	123000	5467370	4040	4040	4040	4040	0
384	20250314	122900	5467370	4040	4040	4040	4040	0
385	20250314	122800	5467370	4040	4040	4040	4040	0
386	20250314	122700	5467370	4040	4040	4040	4040	0
387	20250314	122600	5467370	4040	4040	4040	4040	0
388	20250314	122500	5467370	4040	4040	4040	4040	0
389	20250314	122400	5467370	4040	4040	4040	4040	0
390	20250314	122300	5467370	4040	4040	4040	4040	0
391	20250314	122200	5467370	4040	4040	4040	4040	0
392	20250314	122100	5467370	4040	4040	4040	4040	0
393	20250314	122000	5467370	4040	4040	4040	4040	0
394	20250314	121900	5467370	4040	4040	4040	4040	1
395	20250314	121800	5463330	4045	4045	4045	4045	10
396	20250314	121700	5422880	4040	4040	4040	4040	0
397	20250314	121600	5422880	4040	4040	4040	4040	0
398	20250314	121500	5422880	4040	4040	4040	4040	0
399	20250314	121400	5422880	4040	4040	4040	4040	0
400	20250314	121300	5422880	4040	4040	4040	4040	0
401	20250314	121200	5422880	4040	4040	4040	4040	0
402	20250314	121100	5422880	4040	4040	4040	4040	0
403	20250314	121000	5422880	4040	4045	4045	4040	19
404	20250314	120900	5346040	4045	4045	4045	4045	4
405	20250314	120800	5329860	4040	4040	4040	4040	60
406	20250314	120700	5087460	4035	4035	4035	4035	0
407	20250314	120600	5087460	4035	4035	4035	4035	0
408	20250314	120500	5087460	4035	4035	4035	4035	0
409	20250314	120400	5087460	4035	4035	4035	4035	0
410	20250314	120300	5087460	4035	4035	4035	4035	0
411	20250314	120200	5087460	4035	4035	4035	4035	0
412	20250314	120100	5087460	4035	4035	4035	4035	0
413	20250314	120000	5087460	4035	4035	4035	4035	0
414	20250314	115900	5087460	4035	4035	4035	4035	0
415	20250314	115800	5087460	4035	4035	4035	4035	0
416	20250314	115700	5087460	4035	4035	4035	4035	1
417	20250314	115600	5083425	4060	4060	4060	4060	0
418	20250314	115500	5083425	4060	4060	4060	4060	0
419	20250314	115400	5083425	4060	4060	4060	4060	0
420	20250314	115300	5083425	4060	4060	4060	4060	0
421	20250314	115200	5083425	4060	4060	4060	4060	0
422	20250314	115100	5083425	4060	4060	4060	4060	0
423	20250314	115000	5083425	4060	4060	4060	4060	0
424	20250314	114900	5083425	4060	4060	4060	4060	0
425	20250314	114800	5083425	4060	4060	4060	4060	3
426	20250314	114700	5071245	4055	4055	4055	4055	0
427	20250314	114600	5071245	4055	4055	4055	4055	0
428	20250314	114500	5071245	4055	4055	4055	4055	0
429	20250314	114400	5071245	4055	4055	4055	4055	0
430	20250314	114300	5071245	4055	4055	4055	4055	0
431	20250314	114200	5071245	4055	4055	4055	4055	0
432	20250314	114100	5071245	4055	4055	4055	4055	0
433	20250314	114000	5071245	4055	4055	4055	4055	0
434	20250314	113900	5071245	4055	4055	4055	4055	0
435	20250314	113800	5071245	4055	4055	4055	4055	0
436	20250314	113700	5071245	4055	4055	4055	4055	0
437	20250314	113600	5071245	4055	4055	4055	4055	0
438	20250314	113500	5071245	4055	4055	4055	4055	0
439	20250314	113400	5071245	4055	4055	4055	4055	0
440	20250314	113300	5071245	4055	4055	4055	4055	0
441	20250314	113200	5071245	4055	4055	4055	4055	0
442	20250314	113100	5071245	4055	4055	4055	4055	0
443	20250314	113000	5071245	4055	4055	4055	4055	0
444	20250314	112900	5071245	4055	4055	4055	4055	0
445	20250314	112800	5071245	4055	4055	4055	4055	0
446	20250314	112700	5071245	4055	4055	4055	4055	0
447	20250314	112600	5071245	4055	4055	4055	4055	0
448	20250314	112500	5071245	4055	4055	4055	4055	0
449	20250314	112400	5071245	4055	4055	4055	4055	0
450	20250314	112300	5071245	4055	4055	4055	4055	0
451	20250314	112200	5071245	4055	4030	4055	4030	2
452	20250314	112100	5063160	4025	4025	4025	4025	0
453	20250314	112000	5063160	4025	4025	4025	4025	0
454	20250314	111900	5063160	4025	4025	4025	4025	0
455	20250314	111800	5063160	4025	4055	4055	4025	250
456	20250314	111700	4054805	4055	4055	4055	4055	0
457	20250314	111600	4054805	4055	4055	4055	4055	0
458	20250314	111500	4054805	4055	4055	4055	4055	0
459	20250314	111400	4054805	4055	4055	4055	4055	0
460	20250314	111300	4054805	4055	4055	4055	4055	0
461	20250314	111200	4054805	4055	4055	4055	4055	0
462	20250314	111100	4054805	4055	4055	4055	4055	0
463	20250314	111000	4054805	4055	4055	4055	4055	0
464	20250314	110900	4054805	4055	4055	4055	4055	0
465	20250314	110800	4054805	4055	4055	4055	4055	334
466	20250314	110700	2700435	4055	4055	4055	4055	0
467	20250314	110600	2700435	4055	4055	4055	4055	0
468	20250314	110500	2700435	4055	4055	4055	4055	0
469	20250314	110400	2700435	4055	4055	4055	4055	0
470	20250314	110300	2700435	4055	4055	4055	4055	0
471	20250314	110200	2700435	4055	4055	4055	4055	0
472	20250314	110100	2700435	4055	4055	4055	4055	0
473	20250314	110000	2700435	4055	4055	4055	4055	0
474	20250314	105900	2700435	4055	4055	4055	4055	0
475	20250314	105800	2700435	4055	4055	4055	4055	0
476	20250314	105700	2700435	4055	4055	4055	4055	0
477	20250314	105600	2700435	4055	4055	4055	4055	0
478	20250314	105500	2700435	4055	4055	4055	4055	0
479	20250314	105400	2700435	4055	4055	4055	4055	0
480	20250314	105300	2700435	4055	4055	4055	4055	0
481	20250314	105200	2700435	4055	4055	4055	4055	0
482	20250314	105100	2700435	4055	4055	4055	4055	0
483	20250314	105000	2700435	4055	4055	4055	4055	0
484	20250314	104900	2700435	4055	4055	4055	4055	0
485	20250314	104800	2700435	4055	4055	4055	4055	0
486	20250314	104700	2700435	4055	4055	4055	4055	0
487	20250314	104600	2700435	4055	4055	4055	4055	0
488	20250314	104500	2700435	4055	4055	4055	4055	0
489	20250314	104400	2700435	4055	4055	4055	4055	0
490	20250314	104300	2700435	4055	4055	4055	4055	0
491	20250314	104200	2700435	4055	4055	4055	4055	0
492	20250314	104100	2700435	4055	4055	4055	4055	0
493	20250314	104000	2700435	4055	4055	4055	4055	0
494	20250314	103900	2700435	4055	4055	4055	4055	0
495	20250314	103800	2700435	4055	4055	4055	4055	0
496	20250314	103700	2700435	4055	4055	4055	4055	0
497	20250314	103600	2700435	4055	4055	4055	4055	0
498	20250314	103500	2700435	4055	4055	4055	4055	0
499	20250314	103400	2700435	4055	4055	4055	4055	0
500	20250314	103300	2700435	4055	4055	4055	4055	0
501	20250314	103200	2700435	4055	4060	4060	4055	122
502	20250314	103100	2205120	4055	4055	4055	4055	0
503	20250314	103000	2205120	4055	4055	4055	4055	0
504	20250314	102900	2205120	4055	4055	4055	4055	0
505	20250314	102800	2205120	4055	4055	4055	4055	4
506	20250314	102700	2188900	4060	4060	4060	4060	0
507	20250314	102600	2188900	4060	4060	4060	4060	0
508	20250314	102500	2188900	4060	4060	4060	4060	0
509	20250314	102400	2188900	4060	4060	4060	4060	0
510	20250314	102300	2188900	4060	4060	4060	4060	0
511	20250314	102200	2188900	4060	4060	4060	4060	0
512	20250314	102100	2188900	4060	4060	4060	4060	0
513	20250314	102000	2188900	4060	4060	4060	4060	0
514	20250314	101900	2188900	4060	4060	4060	4060	0
515	20250314	101800	2188900	4060	4060	4060	4060	0
516	20250314	101700	2188900	4060	4060	4060	4060	0
517	20250314	101600	2188900	4060	4060	4060	4060	0
518	20250314	101500	2188900	4060	4060	4060	4060	0
519	20250314	101400	2188900	4060	4060	4060	4060	0
520	20250314	101300	2188900	4060	4060	4060	4060	0
521	20250314	101200	2188900	4060	4060	4060	4060	0
522	20250314	101100	2188900	4060	4060	4060	4060	0
523	20250314	101000	2188900	4060	4060	4060	4060	0
524	20250314	100900	2188900	4060	4060	4060	4060	0
525	20250314	100800	2188900	4060	4060	4060	4060	0
526	20250314	100700	2188900	4060	4060	4060	4060	100
527	20250314	100600	1782900	4055	4055	4055	4055	0
528	20250314	100500	1782900	4055	4055	4055	4055	0
529	20250314	100400	1782900	4055	4055	4055	4055	0
530	20250314	100300	1782900	4055	4055	4055	4055	0
531	20250314	100200	1782900	4055	4055	4055	4055	0
532	20250314	100100	1782900	4055	4055	4055	4055	0
533	20250314	100000	1782900	4055	4055	4055	4055	0
534	20250314	095900	1782900	4055	4055	4055	4055	0
535	20250314	095800	1782900	4055	4055	4055	4055	0
536	20250314	095700	1782900	4055	4055	4055	4055	0
537	20250314	095600	1782900	4055	4055	4055	4055	0
538	20250314	095500	1782900	4055	4055	4055	4055	0
539	20250314	095400	1782900	4055	4055	4055	4055	0
540	20250314	095300	1782900	4055	4055	4055	4055	0
541	20250314	095200	1782900	4055	4055	4055	4055	26
542	20250314	095100	1677470	4055	4055	4055	4055	0
543	20250314	095000	1677470	4055	4055	4055	4055	0
544	20250314	094900	1677470	4055	4055	4055	4055	0
545	20250314	094800	1677470	4055	4055	4055	4055	0
546	20250314	094700	1677470	4055	4055	4055	4055	0
547	20250314	094600	1677470	4055	4055	4055	4055	32
548	20250314	094500	1547710	4060	4060	4060	4060	0
549	20250314	094400	1547710	4060	4060	4060	4060	0
550	20250314	094300	1547710	4060	4060	4060	4060	2
551	20250314	094200	1539590	4060	4060	4060	4060	0
552	20250314	094100	1539590	4060	4060	4060	4060	0
553	20250314	094000	1539590	4060	4060	4060	4060	0
554	20250314	093900	1539590	4060	4060	4060	4060	0
555	20250314	093800	1539590	4060	4055	4060	4055	24
556	20250314	093700	1442170	4055	4060	4060	4055	41
557	20250314	093600	1275715	4055	4055	4055	4055	0
558	20250314	093500	1275715	4055	4055	4055	4055	0
559	20250314	093400	1275715	4055	4055	4055	4055	0
560	20250314	093300	1275715	4055	4055	4055	4055	0
561	20250314	093200	1275715	4055	4055	4055	4055	0
562	20250314	093100	1275715	4055	4055	4055	4055	0
563	20250314	093000	1275715	4055	4055	4055	4055	0
564	20250314	092900	1275715	4055	4055	4055	4055	0
565	20250314	092800	1275715	4055	4055	4055	4055	0
566	20250314	092700	1275715	4055	4055	4055	4055	0
567	20250314	092600	1275715	4055	4055	4055	4055	0
568	20250314	092500	1275715	4055	4055	4055	4055	0
569	20250314	092400	1275715	4055	4055	4055	4055	0
570	20250314	092300	1275715	4055	4055	4055	4055	0
571	20250314	092200	1275715	4055	4055	4055	4055	0
572	20250314	092100	1275715	4055	4055	4055	4055	0
573	20250314	092000	1275715	4055	4055	4055	4055	0
574	20250314	091900	1275715	4055	4055	4055	4055	0
575	20250314	091800	1275715	4055	4055	4055	4055	0
576	20250314	091700	1275715	4055	4055	4055	4055	0
577	20250314	091600	1275715	4055	4055	4055	4055	0
578	20250314	091500	1275715	4055	4055	4055	4055	0
579	20250314	091400	1275715	4055	4055	4055	4055	0
580	20250314	091300	1275715	4055	4055	4055	4055	0
581	20250314	091200	1275715	4055	4055	4055	4055	2
582	20250314	091100	1267605	4055	4055	4055	4055	61
583	20250314	091000	1020250	4025	4025	4025	4025	0
584	20250314	090900	1020250	4025	4025	4025	4025	0
585	20250314	090800	1020250	4025	4025	4025	4025	0
586	20250314	090700	1020250	4025	4025	4025	4025	0
587	20250314	090600	1020250	4025	4025	4025	4025	0
588	20250314	090500	1020250	4025	4025	4025	4025	0
589	20250314	090400	1020250	4025	4040	4040	4025	220
590	20250314	090300	133520	4040	4050	4050	4040	32
591	20250314	090200	4050	4050	4050	4050	4050	1
592	20250314	090100	0	4070	4070	4070	4070	0
593	20250314	090000	0	4070	4070	4070	4070	0