KissMeData/023000/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	190800	29143802	2355	2355	2355	2355	181
3	20250306	190700	29143802	2355	2355	2355	2355	0
4	20250306	190600	29143802	2355	2355	2355	2355	0
5	20250306	190500	29143802	2355	2355	2355	2355	0
6	20250306	190400	29143802	2355	2355	2355	2355	0
7	20250306	190300	29143802	2355	2355	2355	2355	0
8	20250306	190200	29143802	2355	2355	2355	2355	0
9	20250306	190100	29143802	2355	2355	2355	2355	0
10	20250306	190000	29143802	2355	2355	2355	2355	0
11	20250306	185900	29143802	2355	2355	2355	2355	0
12	20250306	185800	29143802	2355	2355	2355	2355	0
13	20250306	185700	29143802	2355	2355	2355	2355	0
14	20250306	185600	29143802	2355	2355	2355	2355	0
15	20250306	185500	29143802	2355	2355	2355	2355	0
16	20250306	185400	29143802	2355	2355	2355	2355	0
17	20250306	185300	29143802	2355	2355	2355	2355	0
18	20250306	185200	29143802	2355	2355	2355	2355	0
19	20250306	185100	29143802	2355	2355	2355	2355	0
20	20250306	185000	29143802	2355	2355	2355	2355	0
21	20250306	184900	29143802	2355	2355	2355	2355	0
22	20250306	184800	29143802	2355	2355	2355	2355	0
23	20250306	184700	29143802	2355	2355	2355	2355	0
24	20250306	184600	29143802	2355	2355	2355	2355	0
25	20250306	184500	29143802	2355	2355	2355	2355	0
26	20250306	184400	29143802	2355	2355	2355	2355	0
27	20250306	184300	29143802	2355	2355	2355	2355	0
28	20250306	184200	29143802	2355	2355	2355	2355	0
29	20250306	184100	29143802	2355	2355	2355	2355	0
30	20250306	184000	29143802	2355	2355	2355	2355	0
31	20250306	183900	29143802	2355	2355	2355	2355	0
32	20250306	183800	29143802	2355	2355	2355	2355	181
33	20250306	183700	29143802	2355	2355	2355	2355	0
34	20250306	183600	29143802	2355	2355	2355	2355	0
35	20250306	183500	29143802	2355	2355	2355	2355	0
36	20250306	183400	29143802	2355	2355	2355	2355	0
37	20250306	183300	29143802	2355	2355	2355	2355	0
38	20250306	183200	29143802	2355	2355	2355	2355	0
39	20250306	183100	29143802	2355	2355	2355	2355	0
40	20250306	183000	29143802	2355	2355	2355	2355	0
41	20250306	182900	29143802	2355	2355	2355	2355	0
42	20250306	182800	29143802	2355	2355	2355	2355	0
43	20250306	182700	29143802	2355	2355	2355	2355	0
44	20250306	182600	29143802	2355	2355	2355	2355	0
45	20250306	182500	29143802	2355	2355	2355	2355	0
46	20250306	182400	29143802	2355	2355	2355	2355	0
47	20250306	182300	29143802	2355	2355	2355	2355	0
48	20250306	182200	29143802	2355	2355	2355	2355	0
49	20250306	182100	29143802	2355	2355	2355	2355	0
50	20250306	182000	29143802	2355	2355	2355	2355	0
51	20250306	181900	29143802	2355	2355	2355	2355	0
52	20250306	181800	29143802	2355	2355	2355	2355	0
53	20250306	181700	29143802	2355	2355	2355	2355	0
54	20250306	181600	29143802	2355	2355	2355	2355	0
55	20250306	181500	29143802	2355	2355	2355	2355	0
56	20250306	181400	29143802	2355	2355	2355	2355	0
57	20250306	181300	29143802	2355	2355	2355	2355	0
58	20250306	181200	29143802	2355	2355	2355	2355	0
59	20250306	181100	29143802	2355	2355	2355	2355	0
60	20250306	181000	29143802	2355	2355	2355	2355	0
61	20250306	180900	29143802	2355	2355	2355	2355	0
62	20250306	180800	29143802	2355	2355	2355	2355	181
63	20250306	180700	29143802	2355	2355	2355	2355	0
64	20250306	180600	29143802	2355	2355	2355	2355	0
65	20250306	180500	29143802	2355	2355	2355	2355	0
66	20250306	180400	29143802	2355	2355	2355	2355	0
67	20250306	180300	29143802	2355	2355	2355	2355	0
68	20250306	180200	29143802	2355	2355	2355	2355	0
69	20250306	180100	29143802	2355	2355	2355	2355	0
70	20250306	180000	29143802	2355	2355	2355	2355	0
71	20250306	175900	29143802	2355	2355	2355	2355	0
72	20250306	175800	29143802	2355	2355	2355	2355	0
73	20250306	175700	29143802	2355	2355	2355	2355	0
74	20250306	175600	29143802	2355	2355	2355	2355	0
75	20250306	175500	29143802	2355	2355	2355	2355	0
76	20250306	175400	29143802	2355	2355	2355	2355	0
77	20250306	175300	29143802	2355	2355	2355	2355	0
78	20250306	175200	29143802	2355	2355	2355	2355	0
79	20250306	175100	29143802	2355	2355	2355	2355	0
80	20250306	175000	29143802	2355	2355	2355	2355	0
81	20250306	174900	29143802	2355	2355	2355	2355	0
82	20250306	174800	29143802	2355	2355	2355	2355	0
83	20250306	174700	29143802	2355	2355	2355	2355	0
84	20250306	174600	29143802	2355	2355	2355	2355	0
85	20250306	174500	29143802	2355	2355	2355	2355	0
86	20250306	174400	29143802	2355	2355	2355	2355	0
87	20250306	174300	29143802	2355	2355	2355	2355	0
88	20250306	174200	29143802	2355	2355	2355	2355	0
89	20250306	174100	29143802	2355	2355	2355	2355	0
90	20250306	174000	29143802	2355	2355	2355	2355	0
91	20250306	173900	29143802	2355	2355	2355	2355	0
92	20250306	173800	29143802	2355	2355	2355	2355	181
93	20250306	173700	29143802	2355	2355	2355	2355	0
94	20250306	173600	29143802	2355	2355	2355	2355	0
95	20250306	173500	29143802	2355	2355	2355	2355	0
96	20250306	173400	29143802	2355	2355	2355	2355	0
97	20250306	173300	29143802	2355	2355	2355	2355	0
98	20250306	173200	29143802	2355	2355	2355	2355	0
99	20250306	173100	29143802	2355	2355	2355	2355	0
100	20250306	173000	29143802	2355	2355	2355	2355	0
101	20250306	172900	29143802	2355	2355	2355	2355	0
102	20250306	172800	29143802	2355	2355	2355	2355	0
103	20250306	172700	29143802	2355	2355	2355	2355	0
104	20250306	172600	29143802	2355	2355	2355	2355	0
105	20250306	172500	29143802	2355	2355	2355	2355	0
106	20250306	172400	29143802	2355	2355	2355	2355	0
107	20250306	172300	29143802	2355	2355	2355	2355	0
108	20250306	172200	29143802	2355	2355	2355	2355	0
109	20250306	172100	29143802	2355	2355	2355	2355	0
110	20250306	172000	29143802	2355	2355	2355	2355	0
111	20250306	171900	29143802	2355	2355	2355	2355	0
112	20250306	171800	29143802	2355	2355	2355	2355	0
113	20250306	171700	29143802	2355	2355	2355	2355	0
114	20250306	171600	29143802	2355	2355	2355	2355	0
115	20250306	171500	29143802	2355	2355	2355	2355	0
116	20250306	171400	29143802	2355	2355	2355	2355	0
117	20250306	171300	29143802	2355	2355	2355	2355	0
118	20250306	171200	29143802	2355	2355	2355	2355	0
119	20250306	171100	29143802	2355	2355	2355	2355	0
120	20250306	171000	29143802	2355	2355	2355	2355	0
121	20250306	170900	29143802	2355	2355	2355	2355	0
122	20250306	170800	29143802	2355	2355	2355	2355	181
123	20250306	170700	29143802	2355	2355	2355	2355	0
124	20250306	170600	29143802	2355	2355	2355	2355	0
125	20250306	170500	29143802	2355	2355	2355	2355	0
126	20250306	170400	29143802	2355	2355	2355	2355	0
127	20250306	170300	29143802	2355	2355	2355	2355	0
128	20250306	170200	29143802	2355	2355	2355	2355	0
129	20250306	170100	29143802	2355	2355	2355	2355	0
130	20250306	170000	29143802	2355	2355	2355	2355	0
131	20250306	165900	29143802	2355	2355	2355	2355	0
132	20250306	165800	29143802	2355	2355	2355	2355	0
133	20250306	165700	29143802	2355	2355	2355	2355	0
134	20250306	165600	29143802	2355	2355	2355	2355	0
135	20250306	165500	29143802	2355	2355	2355	2355	0
136	20250306	165400	29143802	2355	2355	2355	2355	0
137	20250306	165300	29143802	2355	2355	2355	2355	0
138	20250306	165200	29143802	2355	2355	2355	2355	0
139	20250306	165100	29143802	2355	2355	2355	2355	0
140	20250306	165000	29143802	2355	2355	2355	2355	0
141	20250306	164900	29143802	2355	2355	2355	2355	0
142	20250306	164800	29143802	2355	2355	2355	2355	0
143	20250306	164700	29143802	2355	2355	2355	2355	0
144	20250306	164600	29143802	2355	2355	2355	2355	0
145	20250306	164500	29143802	2355	2355	2355	2355	0
146	20250306	164400	29143802	2355	2355	2355	2355	0
147	20250306	164300	29143802	2355	2355	2355	2355	0
148	20250306	164200	29143802	2355	2355	2355	2355	0
149	20250306	164100	29143802	2355	2355	2355	2355	0
150	20250306	164000	29143802	2355	2355	2355	2355	0
151	20250306	163900	29143802	2355	2355	2355	2355	0
152	20250306	163800	29143802	2355	2355	2355	2355	181
153	20250306	163700	29143802	2355	2355	2355	2355	0
154	20250306	163600	29143802	2355	2355	2355	2355	0
155	20250306	163500	29143802	2355	2355	2355	2355	0
156	20250306	163400	29143802	2355	2355	2355	2355	0
157	20250306	163300	29143802	2355	2355	2355	2355	0
158	20250306	163200	29143802	2355	2355	2355	2355	0
159	20250306	163100	29143802	2355	2355	2355	2355	0
160	20250306	163000	29143802	2355	2355	2355	2355	0
161	20250306	162900	29143802	2355	2355	2355	2355	0
162	20250306	162800	29143802	2355	2355	2355	2355	0
163	20250306	162700	29143802	2355	2355	2355	2355	0
164	20250306	162600	29143802	2355	2355	2355	2355	0
165	20250306	162500	29143802	2355	2355	2355	2355	0
166	20250306	162400	29143802	2355	2355	2355	2355	0
167	20250306	162300	29143802	2355	2355	2355	2355	0
168	20250306	162200	29143802	2355	2355	2355	2355	0
169	20250306	162100	29143802	2355	2355	2355	2355	0
170	20250306	162000	29143802	2355	2355	2355	2355	0
171	20250306	161900	29143802	2355	2355	2355	2355	0
172	20250306	161800	29143802	2355	2355	2355	2355	0
173	20250306	161700	29143802	2355	2355	2355	2355	0
174	20250306	161600	29143802	2355	2355	2355	2355	0
175	20250306	161500	29143802	2355	2355	2355	2355	0
176	20250306	161400	29143802	2355	2355	2355	2355	0
177	20250306	161300	29143802	2355	2355	2355	2355	0
178	20250306	161200	29143802	2355	2355	2355	2355	0
179	20250306	161100	29143802	2355	2355	2355	2355	0
180	20250306	161000	29143802	2355	2355	2355	2355	0
181	20250306	160900	29143802	2355	2355	2355	2355	0
182	20250306	160800	29143802	2355	2355	2355	2355	181
183	20250306	160700	29143802	2355	2355	2355	2355	0
184	20250306	160600	29143802	2355	2355	2355	2355	0
185	20250306	160500	29143802	2355	2355	2355	2355	0
186	20250306	160400	29143802	2355	2355	2355	2355	0
187	20250306	160300	29143802	2355	2355	2355	2355	0
188	20250306	160200	29143802	2355	2355	2355	2355	0
189	20250306	160100	29143802	2355	2355	2355	2355	0
190	20250306	160000	29143802	2355	2355	2355	2355	0
191	20250306	155900	29143802	2355	2355	2355	2355	0
192	20250306	155800	29143802	2355	2355	2355	2355	0
193	20250306	155700	29143802	2355	2355	2355	2355	0
194	20250306	155600	29143802	2355	2355	2355	2355	0
195	20250306	155500	29143802	2355	2355	2355	2355	0
196	20250306	155400	29143802	2355	2355	2355	2355	0
197	20250306	155300	29143802	2355	2355	2355	2355	0
198	20250306	155200	29143802	2355	2355	2355	2355	0
199	20250306	155100	29143802	2355	2355	2355	2355	0
200	20250306	155000	29143802	2355	2355	2355	2355	0
201	20250306	154900	29143802	2355	2355	2355	2355	0
202	20250306	154800	29143802	2355	2355	2355	2355	0
203	20250306	154700	29143802	2355	2355	2355	2355	0
204	20250306	154600	29143802	2355	2355	2355	2355	0
205	20250306	154500	29143802	2355	2355	2355	2355	0
206	20250306	154400	29143802	2355	2355	2355	2355	0
207	20250306	154300	29143802	2355	2355	2355	2355	0
208	20250306	154200	29143802	2355	2355	2355	2355	0
209	20250306	154100	29143802	2355	2355	2355	2355	0
210	20250306	154000	29143802	2355	2355	2355	2355	0
211	20250306	153900	29143802	2355	2355	2355	2355	0
212	20250306	153800	29143802	2355	2355	2355	2355	181
213	20250306	153700	29143802	2355	2355	2355	2355	0
214	20250306	153600	29143802	2355	2355	2355	2355	0
215	20250306	153500	29143802	2355	2355	2355	2355	0
216	20250306	153400	29143802	2355	2355	2355	2355	0
217	20250306	153300	29143802	2355	2355	2355	2355	0
218	20250306	153200	29143802	2355	2355	2355	2355	0
219	20250306	153100	29143802	2355	2355	2355	2355	0
220	20250306	153000	29143802	2355	2355	2355	2355	181
221	20250306	152900	28717547	2350	2350	2350	2350	0
222	20250306	152800	28717547	2350	2350	2350	2350	0
223	20250306	152700	28717547	2350	2350	2350	2350	0
224	20250306	152600	28717547	2350	2350	2350	2350	0
225	20250306	152500	28717547	2350	2350	2350	2350	0
226	20250306	152400	28717547	2350	2350	2350	2350	0
227	20250306	152300	28717547	2350	2350	2350	2350	0
228	20250306	152200	28717547	2350	2350	2350	2350	0
229	20250306	152100	28717547	2350	2350	2350	2350	0
230	20250306	152000	28717547	2350	2350	2350	2350	0
231	20250306	151900	28717547	2350	2350	2350	2350	0
232	20250306	151800	28717547	2350	2350	2350	2350	0
233	20250306	151700	28717547	2350	2350	2350	2350	0
234	20250306	151600	28717547	2350	2350	2350	2350	0
235	20250306	151500	28717547	2350	2350	2350	2350	0
236	20250306	151400	28717547	2350	2350	2350	2350	0
237	20250306	151300	28717547	2350	2350	2350	2350	12
238	20250306	151200	28689347	2355	2355	2355	2355	0
239	20250306	151100	28689347	2355	2355	2355	2355	0
240	20250306	151000	28689347	2355	2355	2355	2355	0
241	20250306	150900	28689347	2355	2355	2355	2355	0
242	20250306	150800	28689347	2355	2355	2355	2355	0
243	20250306	150700	28689347	2355	2355	2355	2355	0
244	20250306	150600	28689347	2355	2355	2355	2355	0
245	20250306	150500	28689347	2355	2355	2355	2355	0
246	20250306	150400	28689347	2355	2355	2355	2355	0
247	20250306	150300	28689347	2355	2355	2355	2355	0
248	20250306	150200	28689347	2355	2355	2355	2355	0
249	20250306	150100	28689347	2355	2355	2355	2355	0
250	20250306	150000	28689347	2355	2355	2355	2355	0
251	20250306	145900	28689347	2355	2355	2355	2355	0
252	20250306	145800	28689347	2355	2355	2355	2355	0
253	20250306	145700	28689347	2355	2355	2355	2355	0
254	20250306	145600	28689347	2355	2355	2355	2355	0
255	20250306	145500	28689347	2355	2355	2355	2355	0
256	20250306	145400	28689347	2355	2355	2355	2355	0
257	20250306	145300	28689347	2355	2355	2355	2355	0
258	20250306	145200	28689347	2355	2355	2355	2355	0
259	20250306	145100	28689347	2355	2355	2355	2355	0
260	20250306	145000	28689347	2355	2355	2355	2355	0
261	20250306	144900	28689347	2355	2355	2355	2355	0
262	20250306	144800	28689347	2355	2355	2355	2355	0
263	20250306	144700	28689347	2355	2355	2355	2355	0
264	20250306	144600	28689347	2355	2355	2355	2355	0
265	20250306	144500	28689347	2355	2355	2355	2355	0
266	20250306	144400	28689347	2355	2355	2355	2355	0
267	20250306	144300	28689347	2355	2355	2355	2355	0
268	20250306	144200	28689347	2355	2355	2355	2355	0
269	20250306	144100	28689347	2355	2355	2355	2355	0
270	20250306	144000	28689347	2355	2355	2355	2355	0
271	20250306	143900	28689347	2355	2355	2355	2355	0
272	20250306	143800	28689347	2355	2355	2355	2355	0
273	20250306	143700	28689347	2355	2355	2355	2355	0
274	20250306	143600	28689347	2355	2355	2355	2355	0
275	20250306	143500	28689347	2355	2355	2355	2355	1
276	20250306	143400	28686992	2355	2355	2355	2355	0
277	20250306	143300	28686992	2355	2355	2355	2355	0
278	20250306	143200	28686992	2355	2355	2355	2355	0
279	20250306	143100	28686992	2355	2355	2355	2355	0
280	20250306	143000	28686992	2355	2355	2355	2355	0
281	20250306	142900	28686992	2355	2355	2355	2355	0
282	20250306	142800	28686992	2355	2355	2355	2355	0
283	20250306	142700	28686992	2355	2355	2355	2355	0
284	20250306	142600	28686992	2355	2355	2355	2355	0
285	20250306	142500	28686992	2355	2355	2355	2355	0
286	20250306	142400	28686992	2355	2355	2355	2355	0
287	20250306	142300	28686992	2355	2355	2355	2355	0
288	20250306	142200	28686992	2355	2355	2355	2355	0
289	20250306	142100	28686992	2355	2355	2355	2355	0
290	20250306	142000	28686992	2355	2355	2355	2355	1
291	20250306	141900	28684637	2355	2355	2355	2355	0
292	20250306	141800	28684637	2355	2355	2355	2355	0
293	20250306	141700	28684637	2355	2355	2355	2355	0
294	20250306	141600	28684637	2355	2355	2355	2355	0
295	20250306	141500	28684637	2355	2355	2355	2355	0
296	20250306	141400	28684637	2355	2355	2355	2355	0
297	20250306	141300	28684637	2355	2355	2355	2355	0
298	20250306	141200	28684637	2355	2355	2355	2355	0
299	20250306	141100	28684637	2355	2355	2355	2355	0
300	20250306	141000	28684637	2355	2355	2355	2355	0
301	20250306	140900	28684637	2355	2355	2355	2355	0
302	20250306	140800	28684637	2355	2355	2355	2355	0
303	20250306	140700	28684637	2355	2355	2355	2355	0
304	20250306	140600	28684637	2355	2355	2355	2355	0
305	20250306	140500	28684637	2355	2355	2355	2355	0
306	20250306	140400	28684637	2355	2355	2355	2355	0
307	20250306	140300	28684637	2355	2355	2355	2355	0
308	20250306	140200	28684637	2355	2355	2355	2355	0
309	20250306	140100	28684637	2355	2355	2355	2355	0
310	20250306	140000	28684637	2355	2355	2355	2355	0
311	20250306	135900	28684637	2355	2355	2355	2355	0
312	20250306	135800	28684637	2355	2355	2355	2355	0
313	20250306	135700	28684637	2355	2355	2355	2355	0
314	20250306	135600	28684637	2355	2355	2355	2355	0
315	20250306	135500	28684637	2355	2355	2355	2355	0
316	20250306	135400	28684637	2355	2355	2355	2355	0
317	20250306	135300	28684637	2355	2355	2355	2355	0
318	20250306	135200	28684637	2355	2355	2355	2355	0
319	20250306	135100	28684637	2355	2355	2355	2355	0
320	20250306	135000	28684637	2355	2355	2355	2355	0
321	20250306	134900	28684637	2355	2355	2355	2355	0
322	20250306	134800	28684637	2355	2355	2355	2355	0
323	20250306	134700	28684637	2355	2355	2355	2355	0
324	20250306	134600	28684637	2355	2355	2355	2355	0
325	20250306	134500	28684637	2355	2355	2355	2355	0
326	20250306	134400	28684637	2355	2355	2355	2355	0
327	20250306	134300	28684637	2355	2355	2355	2355	0
328	20250306	134200	28684637	2355	2355	2355	2355	0
329	20250306	134100	28684637	2355	2355	2355	2355	0
330	20250306	134000	28684637	2355	2355	2355	2355	0
331	20250306	133900	28684637	2355	2355	2355	2355	0
332	20250306	133800	28684637	2355	2355	2355	2355	0
333	20250306	133700	28684637	2355	2355	2355	2355	0
334	20250306	133600	28684637	2355	2355	2355	2355	0
335	20250306	133500	28684637	2355	2355	2355	2355	0
336	20250306	133400	28684637	2355	2355	2355	2355	0
337	20250306	133300	28684637	2355	2355	2355	2355	0
338	20250306	133200	28684637	2355	2355	2355	2355	600
339	20250306	133100	27271637	2355	2355	2355	2355	0
340	20250306	133000	27271637	2355	2355	2355	2355	0
341	20250306	132900	27271637	2355	2355	2355	2355	0
342	20250306	132800	27271637	2355	2355	2355	2355	0
343	20250306	132700	27271637	2355	2355	2355	2355	0
344	20250306	132600	27271637	2355	2355	2355	2355	0
345	20250306	132500	27271637	2355	2355	2355	2355	0
346	20250306	132400	27271637	2355	2355	2355	2355	0
347	20250306	132300	27271637	2355	2355	2355	2355	0
348	20250306	132200	27271637	2355	2355	2355	2355	0
349	20250306	132100	27271637	2355	2355	2355	2355	500
350	20250306	132000	26094137	2350	2350	2350	2350	0
351	20250306	131900	26094137	2350	2350	2350	2350	0
352	20250306	131800	26094137	2350	2350	2350	2350	0
353	20250306	131700	26094137	2350	2350	2350	2350	0
354	20250306	131600	26094137	2350	2350	2350	2350	0
355	20250306	131500	26094137	2350	2350	2350	2350	0
356	20250306	131400	26094137	2350	2350	2350	2350	0
357	20250306	131300	26094137	2350	2350	2350	2350	0
358	20250306	131200	26094137	2350	2350	2350	2350	0
359	20250306	131100	26094137	2350	2350	2350	2350	327
360	20250306	131000	25325687	2350	2350	2350	2350	0
361	20250306	130900	25325687	2350	2350	2350	2350	0
362	20250306	130800	25325687	2350	2350	2350	2350	0
363	20250306	130700	25325687	2350	2350	2350	2350	0
364	20250306	130600	25325687	2350	2350	2350	2350	30
365	20250306	130500	25255187	2350	2350	2350	2350	0
366	20250306	130400	25255187	2350	2350	2350	2350	0
367	20250306	130300	25255187	2350	2350	2350	2350	0
368	20250306	130200	25255187	2350	2350	2350	2350	0
369	20250306	130100	25255187	2350	2350	2350	2350	0
370	20250306	130000	25255187	2350	2350	2350	2350	0
371	20250306	125900	25255187	2350	2350	2352	2350	1002
372	20250306	125800	22900483	2345	2345	2345	2345	0
373	20250306	125700	22900483	2345	2345	2345	2345	0
374	20250306	125600	22900483	2345	2345	2345	2345	0
375	20250306	125500	22900483	2345	2345	2345	2345	0
376	20250306	125400	22900483	2345	2345	2345	2345	0
377	20250306	125300	22900483	2345	2345	2345	2345	0
378	20250306	125200	22900483	2345	2345	2345	2345	107
379	20250306	125100	22649568	2340	2340	2340	2340	0
380	20250306	125000	22649568	2340	2340	2340	2340	0
381	20250306	124900	22649568	2340	2340	2340	2340	0
382	20250306	124800	22649568	2340	2340	2340	2340	0
383	20250306	124700	22649568	2340	2340	2340	2340	0
384	20250306	124600	22649568	2340	2340	2340	2340	0
385	20250306	124500	22649568	2340	2340	2340	2340	759
386	20250306	124400	20873508	2335	2335	2335	2335	0
387	20250306	124300	20873508	2335	2335	2335	2335	0
388	20250306	124200	20873508	2335	2335	2335	2335	0
389	20250306	124100	20873508	2335	2335	2335	2335	0
390	20250306	124000	20873508	2335	2335	2335	2335	0
391	20250306	123900	20873508	2335	2335	2335	2335	0
392	20250306	123800	20873508	2335	2335	2335	2335	0
393	20250306	123700	20873508	2335	2335	2335	2335	0
394	20250306	123600	20873508	2335	2335	2335	2335	0
395	20250306	123500	20873508	2335	2335	2335	2335	0
396	20250306	123400	20873508	2335	2335	2335	2335	998
397	20250306	123300	18543178	2335	2335	2335	2335	0
398	20250306	123200	18543178	2335	2335	2335	2335	0
399	20250306	123100	18543178	2335	2335	2335	2335	0
400	20250306	123000	18543178	2335	2335	2335	2335	0
401	20250306	122900	18543178	2335	2335	2335	2335	0
402	20250306	122800	18543178	2335	2335	2335	2335	2
403	20250306	122700	18538508	2335	2335	2335	2335	0
404	20250306	122600	18538508	2335	2335	2335	2335	500
405	20250306	122500	17371008	2320	2320	2320	2320	0
406	20250306	122400	17371008	2320	2320	2320	2320	0
407	20250306	122300	17371008	2320	2320	2320	2320	0
408	20250306	122200	17371008	2320	2320	2320	2320	0
409	20250306	122100	17371008	2320	2320	2320	2320	0
410	20250306	122000	17371008	2320	2320	2320	2320	0
411	20250306	121900	17371008	2320	2320	2320	2320	0
412	20250306	121800	17371008	2320	2320	2320	2320	0
413	20250306	121700	17371008	2320	2330	2330	2320	806
414	20250306	121600	15498938	2330	2330	2330	2330	0
415	20250306	121500	15498938	2330	2330	2330	2330	0
416	20250306	121400	15498938	2330	2330	2330	2330	0
417	20250306	121300	15498938	2330	2330	2330	2330	560
418	20250306	121200	14194138	2335	2335	2335	2335	0
419	20250306	121100	14194138	2335	2335	2335	2335	0
420	20250306	121000	14194138	2335	2335	2335	2335	766
421	20250306	120900	12405528	2335	2335	2335	2335	0
422	20250306	120800	12405528	2335	2335	2335	2335	0
423	20250306	120700	12405528	2335	2335	2335	2335	0
424	20250306	120600	12405528	2335	2335	2335	2335	0
425	20250306	120500	12405528	2335	2335	2335	2335	0
426	20250306	120400	12405528	2335	2335	2335	2335	0
427	20250306	120300	12405528	2335	2335	2335	2335	10
428	20250306	120200	12382178	2335	2335	2335	2335	0
429	20250306	120100	12382178	2335	2335	2335	2335	0
430	20250306	120000	12382178	2335	2335	2335	2335	0
431	20250306	115900	12382178	2335	2335	2335	2335	0
432	20250306	115800	12382178	2335	2335	2335	2335	0
433	20250306	115700	12382178	2335	2337	2337	2335	1465
434	20250306	115600	8961399	2340	2340	2340	2340	0
435	20250306	115500	8961399	2340	2340	2340	2340	0
436	20250306	115400	8961399	2340	2340	2340	2340	0
437	20250306	115300	8961399	2340	2340	2340	2340	0
438	20250306	115200	8961399	2340	2340	2340	2340	0
439	20250306	115100	8961399	2340	2340	2340	2340	2
440	20250306	115000	8956719	2340	2340	2340	2340	0
441	20250306	114900	8956719	2340	2340	2340	2340	0
442	20250306	114800	8956719	2340	2340	2340	2340	50
443	20250306	114700	8839719	2340	2340	2340	2340	0
444	20250306	114600	8839719	2340	2340	2340	2340	0
445	20250306	114500	8839719	2340	2340	2340	2340	0
446	20250306	114400	8839719	2340	2340	2340	2340	0
447	20250306	114300	8839719	2340	2340	2340	2340	0
448	20250306	114200	8839719	2340	2340	2340	2340	0
449	20250306	114100	8839719	2340	2340	2340	2340	0
450	20250306	114000	8839719	2340	2340	2340	2340	0
451	20250306	113900	8839719	2340	2340	2340	2340	101
452	20250306	113800	8603379	2340	2340	2340	2340	0
453	20250306	113700	8603379	2340	2340	2340	2340	0
454	20250306	113600	8603379	2340	2340	2340	2340	0
455	20250306	113500	8603379	2340	2340	2340	2340	0
456	20250306	113400	8603379	2340	2340	2340	2340	0
457	20250306	113300	8603379	2340	2340	2340	2340	0
458	20250306	113200	8603379	2340	2340	2340	2340	0
459	20250306	113100	8603379	2340	2340	2340	2340	0
460	20250306	113000	8603379	2340	2340	2340	2340	0
461	20250306	112900	8603379	2340	2340	2340	2340	0
462	20250306	112800	8603379	2340	2340	2340	2340	0
463	20250306	112700	8603379	2340	2340	2340	2340	0
464	20250306	112600	8603379	2340	2340	2340	2340	0
465	20250306	112500	8603379	2340	2340	2340	2340	0
466	20250306	112400	8603379	2340	2340	2340	2340	0
467	20250306	112300	8603379	2340	2340	2340	2340	0
468	20250306	112200	8603379	2340	2340	2340	2340	0
469	20250306	112100	8603379	2340	2340	2340	2340	0
470	20250306	112000	8603379	2340	2340	2340	2340	0
471	20250306	111900	8603379	2340	2340	2340	2340	0
472	20250306	111800	8603379	2340	2340	2340	2340	0
473	20250306	111700	8603379	2340	2340	2340	2340	0
474	20250306	111600	8603379	2340	2340	2340	2340	0
475	20250306	111500	8603379	2340	2340	2340	2340	0
476	20250306	111400	8603379	2340	2340	2340	2340	0
477	20250306	111300	8603379	2340	2340	2340	2340	0
478	20250306	111200	8603379	2340	2340	2340	2340	0
479	20250306	111100	8603379	2340	2340	2340	2340	0
480	20250306	111000	8603379	2340	2340	2340	2340	0
481	20250306	110900	8603379	2340	2340	2340	2340	0
482	20250306	110800	8603379	2340	2340	2340	2340	2504
483	20250306	110700	2744019	2335	2335	2335	2335	0
484	20250306	110600	2744019	2335	2335	2335	2335	0
485	20250306	110500	2744019	2335	2335	2335	2335	0
486	20250306	110400	2744019	2335	2335	2335	2335	0
487	20250306	110300	2744019	2335	2335	2335	2335	0
488	20250306	110200	2744019	2335	2335	2335	2335	0
489	20250306	110100	2744019	2335	2335	2335	2335	0
490	20250306	110000	2744019	2335	2335	2335	2335	0
491	20250306	105900	2744019	2335	2335	2335	2335	0
492	20250306	105800	2744019	2335	2335	2335	2335	0
493	20250306	105700	2744019	2335	2335	2335	2335	0
494	20250306	105600	2744019	2335	2335	2335	2335	0
495	20250306	105500	2744019	2335	2335	2335	2335	0
496	20250306	105400	2744019	2335	2335	2335	2335	0
497	20250306	105300	2744019	2335	2335	2335	2335	0
498	20250306	105200	2744019	2335	2335	2335	2335	0
499	20250306	105100	2744019	2335	2335	2335	2335	0
500	20250306	105000	2744019	2335	2335	2335	2335	0
501	20250306	104900	2744019	2335	2335	2335	2335	0
502	20250306	104800	2744019	2335	2335	2335	2335	0
503	20250306	104700	2744019	2335	2335	2335	2335	0
504	20250306	104600	2744019	2335	2335	2335	2335	0
505	20250306	104500	2744019	2335	2335	2335	2335	0
506	20250306	104400	2744019	2335	2335	2335	2335	0
507	20250306	104300	2744019	2335	2335	2335	2335	0
508	20250306	104200	2744019	2335	2335	2335	2335	0
509	20250306	104100	2744019	2335	2335	2335	2335	0
510	20250306	104000	2744019	2335	2335	2335	2335	0
511	20250306	103900	2744019	2335	2335	2335	2335	0
512	20250306	103800	2744019	2335	2335	2335	2335	1
513	20250306	103700	2741684	2340	2340	2340	2340	0
514	20250306	103600	2741684	2340	2340	2340	2340	0
515	20250306	103500	2741684	2340	2340	2340	2340	0
516	20250306	103400	2741684	2340	2340	2340	2340	0
517	20250306	103300	2741684	2340	2340	2340	2340	0
518	20250306	103200	2741684	2340	2340	2340	2340	0
519	20250306	103100	2741684	2340	2340	2340	2340	0
520	20250306	103000	2741684	2340	2340	2340	2340	0
521	20250306	102900	2741684	2340	2340	2340	2340	0
522	20250306	102800	2741684	2340	2340	2340	2340	0
523	20250306	102700	2741684	2340	2340	2340	2340	0
524	20250306	102600	2741684	2340	2340	2340	2340	0
525	20250306	102500	2741684	2340	2340	2340	2340	509
526	20250306	102400	1550624	2345	2345	2345	2345	0
527	20250306	102300	1550624	2345	2345	2345	2345	0
528	20250306	102200	1550624	2345	2345	2345	2345	0
529	20250306	102100	1550624	2345	2345	2345	2345	0
530	20250306	102000	1550624	2345	2345	2345	2345	0
531	20250306	101900	1550624	2345	2347	2347	2345	112
532	20250306	101800	1287980	2350	2350	2350	2350	0
533	20250306	101700	1287980	2350	2350	2350	2350	0
534	20250306	101600	1287980	2350	2350	2350	2350	0
535	20250306	101500	1287980	2350	2350	2350	2350	0
536	20250306	101400	1287980	2350	2350	2350	2350	0
537	20250306	101300	1287980	2350	2350	2350	2350	0
538	20250306	101200	1287980	2350	2350	2350	2350	0
539	20250306	101100	1287980	2350	2350	2350	2350	0
540	20250306	101000	1287980	2350	2350	2350	2350	0
541	20250306	100900	1287980	2350	2350	2350	2350	0
542	20250306	100800	1287980	2350	2350	2350	2350	0
543	20250306	100700	1287980	2350	2350	2350	2350	0
544	20250306	100600	1287980	2350	2350	2350	2350	0
545	20250306	100500	1287980	2350	2350	2350	2350	0
546	20250306	100400	1287980	2350	2350	2350	2350	0
547	20250306	100300	1287980	2350	2350	2350	2350	0
548	20250306	100200	1287980	2350	2350	2350	2350	0
549	20250306	100100	1287980	2350	2350	2350	2350	0
550	20250306	100000	1287980	2350	2350	2350	2350	0
551	20250306	095900	1287980	2350	2350	2350	2350	0
552	20250306	095800	1287980	2350	2350	2350	2350	0
553	20250306	095700	1287980	2350	2350	2350	2350	0
554	20250306	095600	1287980	2350	2350	2350	2350	0
555	20250306	095500	1287980	2350	2350	2350	2350	0
556	20250306	095400	1287980	2350	2350	2350	2350	0
557	20250306	095300	1287980	2350	2350	2350	2350	0
558	20250306	095200	1287980	2350	2350	2350	2350	0
559	20250306	095100	1287980	2350	2350	2350	2350	0
560	20250306	095000	1287980	2350	2350	2350	2350	0
561	20250306	094900	1287980	2350	2350	2350	2350	0
562	20250306	094800	1287980	2350	2350	2350	2350	0
563	20250306	094700	1287980	2350	2350	2350	2350	0
564	20250306	094600	1287980	2350	2350	2350	2350	0
565	20250306	094500	1287980	2350	2350	2350	2350	0
566	20250306	094400	1287980	2350	2350	2350	2350	0
567	20250306	094300	1287980	2350	2350	2350	2350	0
568	20250306	094200	1287980	2350	2350	2350	2350	2
569	20250306	094100	1283280	2345	2345	2345	2345	0
570	20250306	094000	1283280	2345	2345	2345	2345	0
571	20250306	093900	1283280	2345	2345	2345	2345	0
572	20250306	093800	1283280	2345	2345	2345	2345	1
573	20250306	093700	1280935	2350	2350	2350	2350	106
574	20250306	093600	1031835	2350	2350	2350	2350	0
575	20250306	093500	1031835	2350	2350	2350	2350	0
576	20250306	093400	1031835	2350	2350	2350	2350	0
577	20250306	093300	1031835	2350	2350	2350	2350	0
578	20250306	093200	1031835	2350	2350	2350	2350	0
579	20250306	093100	1031835	2350	2350	2350	2350	0
580	20250306	093000	1031835	2350	2350	2350	2350	0
581	20250306	092900	1031835	2350	2350	2350	2350	0
582	20250306	092800	1031835	2350	2350	2350	2350	0
583	20250306	092700	1031835	2350	2350	2350	2350	0
584	20250306	092600	1031835	2350	2350	2350	2350	0
585	20250306	092500	1031835	2350	2350	2350	2350	0
586	20250306	092400	1031835	2350	2350	2350	2350	0
587	20250306	092300	1031835	2350	2350	2350	2350	0
588	20250306	092200	1031835	2350	2350	2350	2350	0
589	20250306	092100	1031835	2350	2350	2350	2350	0
590	20250306	092000	1031835	2350	2350	2350	2350	0
591	20250306	091900	1031835	2350	2350	2350	2350	0
592	20250306	091800	1031835	2350	2350	2350	2350	0
593	20250306	091700	1031835	2350	2350	2350	2350	0
594	20250306	091600	1031835	2350	2350	2350	2350	0
595	20250306	091500	1031835	2350	2350	2350	2350	9
596	20250306	091400	1010685	2355	2355	2355	2355	1
597	20250306	091300	1008330	2355	2355	2355	2355	0
598	20250306	091200	1008330	2355	2355	2355	2355	33
599	20250306	091100	930615	2360	2360	2360	2360	0
600	20250306	091000	930615	2360	2360	2360	2360	0
601	20250306	090900	930615	2360	2360	2360	2360	0
602	20250306	090800	930615	2360	2355	2360	2355	234
603	20250306	090700	378490	2350	2350	2350	2350	145
604	20250306	090600	37740	2355	2355	2355	2355	3
605	20250306	090500	30675	2355	2355	2355	2355	0
606	20250306	090400	30675	2355	2355	2355	2355	0
607	20250306	090300	30675	2355	2355	2355	2355	0
608	20250306	090200	30675	2355	2360	2360	2355	3
609	20250306	090100	23605	2365	2360	2365	2360	10
610	20250306	090000	0	2350	2350	2350	2350	0