KissMeData/052300/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	193600	49841849	2500	2500	2500	2500	101
3	20250305	193500	49841849	2500	2500	2500	2500	0
4	20250305	193400	49841849	2500	2500	2500	2500	0
5	20250305	193300	49841849	2500	2500	2500	2500	0
6	20250305	193200	49841849	2500	2500	2500	2500	0
7	20250305	193100	49841849	2500	2500	2500	2500	0
8	20250305	193000	49841849	2500	2500	2500	2500	0
9	20250305	192900	49841849	2500	2500	2500	2500	0
10	20250305	192800	49841849	2500	2500	2500	2500	0
11	20250305	192700	49841849	2500	2500	2500	2500	0
12	20250305	192600	49841849	2500	2500	2500	2500	0
13	20250305	192500	49841849	2500	2500	2500	2500	0
14	20250305	192400	49841849	2500	2500	2500	2500	0
15	20250305	192300	49841849	2500	2500	2500	2500	0
16	20250305	192200	49841849	2500	2500	2500	2500	0
17	20250305	192100	49841849	2500	2500	2500	2500	0
18	20250305	192000	49841849	2500	2500	2500	2500	0
19	20250305	191900	49841849	2500	2500	2500	2500	0
20	20250305	191800	49841849	2500	2500	2500	2500	0
21	20250305	191700	49841849	2500	2500	2500	2500	0
22	20250305	191600	49841849	2500	2500	2500	2500	0
23	20250305	191500	49841849	2500	2500	2500	2500	0
24	20250305	191400	49841849	2500	2500	2500	2500	0
25	20250305	191300	49841849	2500	2500	2500	2500	0
26	20250305	191200	49841849	2500	2500	2500	2500	0
27	20250305	191100	49841849	2500	2500	2500	2500	0
28	20250305	191000	49841849	2500	2500	2500	2500	0
29	20250305	190900	49841849	2500	2500	2500	2500	0
30	20250305	190800	49841849	2500	2500	2500	2500	0
31	20250305	190700	49841849	2500	2500	2500	2500	0
32	20250305	190600	49841849	2500	2500	2500	2500	101
33	20250305	190500	49841849	2500	2500	2500	2500	0
34	20250305	190400	49841849	2500	2500	2500	2500	0
35	20250305	190300	49841849	2500	2500	2500	2500	0
36	20250305	190200	49841849	2500	2500	2500	2500	0
37	20250305	190100	49841849	2500	2500	2500	2500	0
38	20250305	190000	49841849	2500	2500	2500	2500	0
39	20250305	185900	49841849	2500	2500	2500	2500	0
40	20250305	185800	49841849	2500	2500	2500	2500	0
41	20250305	185700	49841849	2500	2500	2500	2500	0
42	20250305	185600	49841849	2500	2500	2500	2500	0
43	20250305	185500	49841849	2500	2500	2500	2500	0
44	20250305	185400	49841849	2500	2500	2500	2500	0
45	20250305	185300	49841849	2500	2500	2500	2500	0
46	20250305	185200	49841849	2500	2500	2500	2500	0
47	20250305	185100	49841849	2500	2500	2500	2500	0
48	20250305	185000	49841849	2500	2500	2500	2500	0
49	20250305	184900	49841849	2500	2500	2500	2500	0
50	20250305	184800	49841849	2500	2500	2500	2500	0
51	20250305	184700	49841849	2500	2500	2500	2500	0
52	20250305	184600	49841849	2500	2500	2500	2500	0
53	20250305	184500	49841849	2500	2500	2500	2500	0
54	20250305	184400	49841849	2500	2500	2500	2500	0
55	20250305	184300	49841849	2500	2500	2500	2500	0
56	20250305	184200	49841849	2500	2500	2500	2500	0
57	20250305	184100	49841849	2500	2500	2500	2500	0
58	20250305	184000	49841849	2500	2500	2500	2500	0
59	20250305	183900	49841849	2500	2500	2500	2500	0
60	20250305	183800	49841849	2500	2500	2500	2500	0
61	20250305	183700	49841849	2500	2500	2500	2500	0
62	20250305	183600	49841849	2500	2500	2500	2500	101
63	20250305	183500	49841849	2500	2500	2500	2500	0
64	20250305	183400	49841849	2500	2500	2500	2500	0
65	20250305	183300	49841849	2500	2500	2500	2500	0
66	20250305	183200	49841849	2500	2500	2500	2500	0
67	20250305	183100	49841849	2500	2500	2500	2500	0
68	20250305	183000	49841849	2500	2500	2500	2500	0
69	20250305	182900	49841849	2500	2500	2500	2500	0
70	20250305	182800	49841849	2500	2500	2500	2500	0
71	20250305	182700	49841849	2500	2500	2500	2500	0
72	20250305	182600	49841849	2500	2500	2500	2500	0
73	20250305	182500	49841849	2500	2500	2500	2500	0
74	20250305	182400	49841849	2500	2500	2500	2500	0
75	20250305	182300	49841849	2500	2500	2500	2500	0
76	20250305	182200	49841849	2500	2500	2500	2500	0
77	20250305	182100	49841849	2500	2500	2500	2500	0
78	20250305	182000	49841849	2500	2500	2500	2500	0
79	20250305	181900	49841849	2500	2500	2500	2500	0
80	20250305	181800	49841849	2500	2500	2500	2500	0
81	20250305	181700	49841849	2500	2500	2500	2500	0
82	20250305	181600	49841849	2500	2500	2500	2500	0
83	20250305	181500	49841849	2500	2500	2500	2500	0
84	20250305	181400	49841849	2500	2500	2500	2500	0
85	20250305	181300	49841849	2500	2500	2500	2500	0
86	20250305	181200	49841849	2500	2500	2500	2500	0
87	20250305	181100	49841849	2500	2500	2500	2500	0
88	20250305	181000	49841849	2500	2500	2500	2500	0
89	20250305	180900	49841849	2500	2500	2500	2500	0
90	20250305	180800	49841849	2500	2500	2500	2500	0
91	20250305	180700	49841849	2500	2500	2500	2500	0
92	20250305	180600	49841849	2500	2500	2500	2500	101
93	20250305	180500	49841849	2500	2500	2500	2500	0
94	20250305	180400	49841849	2500	2500	2500	2500	0
95	20250305	180300	49841849	2500	2500	2500	2500	0
96	20250305	180200	49841849	2500	2500	2500	2500	0
97	20250305	180100	49841849	2500	2500	2500	2500	0
98	20250305	180000	49841849	2500	2500	2500	2500	0
99	20250305	175900	49841849	2500	2500	2500	2500	0
100	20250305	175800	49841849	2500	2500	2500	2500	0
101	20250305	175700	49841849	2500	2500	2500	2500	0
102	20250305	175600	49841849	2500	2500	2500	2500	0
103	20250305	175500	49841849	2500	2500	2500	2500	0
104	20250305	175400	49841849	2500	2500	2500	2500	0
105	20250305	175300	49841849	2500	2500	2500	2500	0
106	20250305	175200	49841849	2500	2500	2500	2500	0
107	20250305	175100	49841849	2500	2500	2500	2500	0
108	20250305	175000	49841849	2500	2500	2500	2500	0
109	20250305	174900	49841849	2500	2500	2500	2500	0
110	20250305	174800	49841849	2500	2500	2500	2500	0
111	20250305	174700	49841849	2500	2500	2500	2500	0
112	20250305	174600	49841849	2500	2500	2500	2500	0
113	20250305	174500	49841849	2500	2500	2500	2500	0
114	20250305	174400	49841849	2500	2500	2500	2500	0
115	20250305	174300	49841849	2500	2500	2500	2500	0
116	20250305	174200	49841849	2500	2500	2500	2500	0
117	20250305	174100	49841849	2500	2500	2500	2500	0
118	20250305	174000	49841849	2500	2500	2500	2500	0
119	20250305	173900	49841849	2500	2500	2500	2500	0
120	20250305	173800	49841849	2500	2500	2500	2500	0
121	20250305	173700	49841849	2500	2500	2500	2500	0
122	20250305	173600	49841849	2500	2500	2500	2500	101
123	20250305	173500	49841849	2500	2500	2500	2500	0
124	20250305	173400	49841849	2500	2500	2500	2500	0
125	20250305	173300	49841849	2500	2500	2500	2500	0
126	20250305	173200	49841849	2500	2500	2500	2500	0
127	20250305	173100	49841849	2500	2500	2500	2500	0
128	20250305	173000	49841849	2500	2500	2500	2500	0
129	20250305	172900	49841849	2500	2500	2500	2500	0
130	20250305	172800	49841849	2500	2500	2500	2500	0
131	20250305	172700	49841849	2500	2500	2500	2500	0
132	20250305	172600	49841849	2500	2500	2500	2500	0
133	20250305	172500	49841849	2500	2500	2500	2500	0
134	20250305	172400	49841849	2500	2500	2500	2500	0
135	20250305	172300	49841849	2500	2500	2500	2500	0
136	20250305	172200	49841849	2500	2500	2500	2500	0
137	20250305	172100	49841849	2500	2500	2500	2500	0
138	20250305	172000	49841849	2500	2500	2500	2500	0
139	20250305	171900	49841849	2500	2500	2500	2500	0
140	20250305	171800	49841849	2500	2500	2500	2500	0
141	20250305	171700	49841849	2500	2500	2500	2500	0
142	20250305	171600	49841849	2500	2500	2500	2500	0
143	20250305	171500	49841849	2500	2500	2500	2500	0
144	20250305	171400	49841849	2500	2500	2500	2500	0
145	20250305	171300	49841849	2500	2500	2500	2500	0
146	20250305	171200	49841849	2500	2500	2500	2500	0
147	20250305	171100	49841849	2500	2500	2500	2500	0
148	20250305	171000	49841849	2500	2500	2500	2500	0
149	20250305	170900	49841849	2500	2500	2500	2500	0
150	20250305	170800	49841849	2500	2500	2500	2500	0
151	20250305	170700	49841849	2500	2500	2500	2500	0
152	20250305	170600	49841849	2500	2500	2500	2500	101
153	20250305	170500	49841849	2500	2500	2500	2500	0
154	20250305	170400	49841849	2500	2500	2500	2500	0
155	20250305	170300	49841849	2500	2500	2500	2500	0
156	20250305	170200	49841849	2500	2500	2500	2500	0
157	20250305	170100	49841849	2500	2500	2500	2500	0
158	20250305	170000	49841849	2500	2500	2500	2500	0
159	20250305	165900	49841849	2500	2500	2500	2500	0
160	20250305	165800	49841849	2500	2500	2500	2500	0
161	20250305	165700	49841849	2500	2500	2500	2500	0
162	20250305	165600	49841849	2500	2500	2500	2500	0
163	20250305	165500	49841849	2500	2500	2500	2500	0
164	20250305	165400	49841849	2500	2500	2500	2500	0
165	20250305	165300	49841849	2500	2500	2500	2500	0
166	20250305	165200	49841849	2500	2500	2500	2500	0
167	20250305	165100	49841849	2500	2500	2500	2500	0
168	20250305	165000	49841849	2500	2500	2500	2500	0
169	20250305	164900	49841849	2500	2500	2500	2500	0
170	20250305	164800	49841849	2500	2500	2500	2500	0
171	20250305	164700	49841849	2500	2500	2500	2500	0
172	20250305	164600	49841849	2500	2500	2500	2500	0
173	20250305	164500	49841849	2500	2500	2500	2500	0
174	20250305	164400	49841849	2500	2500	2500	2500	0
175	20250305	164300	49841849	2500	2500	2500	2500	0
176	20250305	164200	49841849	2500	2500	2500	2500	0
177	20250305	164100	49841849	2500	2500	2500	2500	0
178	20250305	164000	49841849	2500	2500	2500	2500	0
179	20250305	163900	49841849	2500	2500	2500	2500	0
180	20250305	163800	49841849	2500	2500	2500	2500	0
181	20250305	163700	49841849	2500	2500	2500	2500	0
182	20250305	163600	49841849	2500	2500	2500	2500	101
183	20250305	163500	49841849	2500	2500	2500	2500	0
184	20250305	163400	49841849	2500	2500	2500	2500	0
185	20250305	163300	49841849	2500	2500	2500	2500	0
186	20250305	163200	49841849	2500	2500	2500	2500	0
187	20250305	163100	49841849	2500	2500	2500	2500	0
188	20250305	163000	49841849	2500	2500	2500	2500	0
189	20250305	162900	49841849	2500	2500	2500	2500	0
190	20250305	162800	49841849	2500	2500	2500	2500	0
191	20250305	162700	49841849	2500	2500	2500	2500	0
192	20250305	162600	49841849	2500	2500	2500	2500	0
193	20250305	162500	49841849	2500	2500	2500	2500	0
194	20250305	162400	49841849	2500	2500	2500	2500	0
195	20250305	162300	49841849	2500	2500	2500	2500	0
196	20250305	162200	49841849	2500	2500	2500	2500	0
197	20250305	162100	49841849	2500	2500	2500	2500	0
198	20250305	162000	49841849	2500	2500	2500	2500	0
199	20250305	161900	49841849	2500	2500	2500	2500	0
200	20250305	161800	49841849	2500	2500	2500	2500	0
201	20250305	161700	49841849	2500	2500	2500	2500	0
202	20250305	161600	49841849	2500	2500	2500	2500	0
203	20250305	161500	49841849	2500	2500	2500	2500	0
204	20250305	161400	49841849	2500	2500	2500	2500	0
205	20250305	161300	49841849	2500	2500	2500	2500	0
206	20250305	161200	49841849	2500	2500	2500	2500	0
207	20250305	161100	49841849	2500	2500	2500	2500	0
208	20250305	161000	49841849	2500	2500	2500	2500	0
209	20250305	160900	49841849	2500	2500	2500	2500	0
210	20250305	160800	49841849	2500	2500	2500	2500	0
211	20250305	160700	49841849	2500	2500	2500	2500	0
212	20250305	160600	49841849	2500	2500	2500	2500	101
213	20250305	160500	49841849	2500	2500	2500	2500	0
214	20250305	160400	49841849	2500	2500	2500	2500	0
215	20250305	160300	49841849	2500	2500	2500	2500	0
216	20250305	160200	49841849	2500	2500	2500	2500	0
217	20250305	160100	49841849	2500	2500	2500	2500	0
218	20250305	160000	49841849	2500	2500	2500	2500	0
219	20250305	155900	49841849	2500	2500	2500	2500	0
220	20250305	155800	49841849	2500	2500	2500	2500	0
221	20250305	155700	49841849	2500	2500	2500	2500	0
222	20250305	155600	49841849	2500	2500	2500	2500	0
223	20250305	155500	49841849	2500	2500	2500	2500	0
224	20250305	155400	49841849	2500	2500	2500	2500	0
225	20250305	155300	49841849	2500	2500	2500	2500	0
226	20250305	155200	49841849	2500	2500	2500	2500	0
227	20250305	155100	49841849	2500	2500	2500	2500	0
228	20250305	155000	49841849	2500	2500	2500	2500	0
229	20250305	154900	49841849	2500	2500	2500	2500	0
230	20250305	154800	49841849	2500	2500	2500	2500	0
231	20250305	154700	49841849	2500	2500	2500	2500	0
232	20250305	154600	49841849	2500	2500	2500	2500	0
233	20250305	154500	49841849	2500	2500	2500	2500	0
234	20250305	154400	49841849	2500	2500	2500	2500	0
235	20250305	154300	49841849	2500	2500	2500	2500	0
236	20250305	154200	49841849	2500	2500	2500	2500	0
237	20250305	154100	49841849	2500	2500	2500	2500	0
238	20250305	154000	49841849	2500	2500	2500	2500	0
239	20250305	153900	49841849	2500	2500	2500	2500	0
240	20250305	153800	49841849	2500	2500	2500	2500	0
241	20250305	153700	49841849	2500	2500	2500	2500	0
242	20250305	153600	49841849	2500	2500	2500	2500	101
243	20250305	153500	49841849	2500	2500	2500	2500	0
244	20250305	153400	49841849	2500	2500	2500	2500	0
245	20250305	153300	49841849	2500	2500	2500	2500	0
246	20250305	153200	49841849	2500	2500	2500	2500	0
247	20250305	153100	49841849	2500	2500	2500	2500	0
248	20250305	153000	49841849	2500	2500	2500	2500	101
249	20250305	152900	49589349	2510	2510	2510	2510	0
250	20250305	152800	49589349	2510	2510	2510	2510	0
251	20250305	152700	49589349	2510	2510	2510	2510	0
252	20250305	152600	49589349	2510	2510	2510	2510	0
253	20250305	152500	49589349	2510	2510	2510	2510	0
254	20250305	152400	49589349	2510	2510	2510	2510	0
255	20250305	152300	49589349	2510	2510	2510	2510	0
256	20250305	152200	49589349	2510	2510	2510	2510	0
257	20250305	152100	49589349	2510	2510	2510	2510	0
258	20250305	152000	49589349	2510	2510	2510	2510	0
259	20250305	151900	49589349	2510	2510	2510	2510	0
260	20250305	151800	49589349	2510	2510	2510	2510	0
261	20250305	151700	49589349	2510	2510	2510	2510	0
262	20250305	151600	49589349	2510	2510	2510	2510	355
263	20250305	151500	48698299	2510	2510	2510	2510	40
264	20250305	151400	48597899	2510	2510	2510	2510	0
265	20250305	151300	48597899	2510	2510	2510	2510	0
266	20250305	151200	48597899	2510	2510	2510	2510	0
267	20250305	151100	48597899	2510	2510	2510	2510	0
268	20250305	151000	48597899	2510	2510	2510	2510	0
269	20250305	150900	48597899	2510	2510	2510	2510	27
270	20250305	150800	48530129	2510	2510	2510	2510	0
271	20250305	150700	48530129	2510	2510	2510	2510	0
272	20250305	150600	48530129	2510	2510	2510	2510	0
273	20250305	150500	48530129	2510	2510	2510	2510	37
274	20250305	150400	48437259	2510	2510	2510	2510	0
275	20250305	150300	48437259	2510	2510	2510	2510	0
276	20250305	150200	48437259	2510	2510	2510	2510	0
277	20250305	150100	48437259	2510	2510	2510	2510	47
278	20250305	150000	48319289	2500	2500	2500	2500	0
279	20250305	145900	48319289	2500	2500	2500	2500	0
280	20250305	145800	48319289	2500	2500	2500	2500	0
281	20250305	145700	48319289	2500	2510	2510	2500	102
282	20250305	145600	48064269	2510	2510	2510	2510	19
283	20250305	145500	48016579	2510	2510	2510	2510	1
284	20250305	145400	48014069	2510	2510	2510	2510	29
285	20250305	145300	47941279	2510	2510	2510	2510	0
286	20250305	145200	47941279	2510	2510	2510	2510	1
287	20250305	145100	47938769	2500	2500	2505	2500	36
288	20250305	145000	47848669	2500	2530	2530	2490	6545
289	20250305	144900	31467799	2530	2530	2530	2530	0
290	20250305	144800	31467799	2530	2530	2530	2530	0
291	20250305	144700	31467799	2530	2530	2530	2530	0
292	20250305	144600	31467799	2530	2530	2530	2530	0
293	20250305	144500	31467799	2530	2530	2530	2530	0
294	20250305	144400	31467799	2530	2530	2530	2530	0
295	20250305	144300	31467799	2530	2530	2530	2530	0
296	20250305	144200	31467799	2530	2530	2530	2530	0
297	20250305	144100	31467799	2530	2530	2530	2530	16
298	20250305	144000	31427319	2535	2535	2535	2535	0
299	20250305	143900	31427319	2535	2535	2535	2535	0
300	20250305	143800	31427319	2535	2535	2535	2535	0
301	20250305	143700	31427319	2535	2535	2535	2535	0
302	20250305	143600	31427319	2535	2535	2535	2535	0
303	20250305	143500	31427319	2535	2535	2535	2535	0
304	20250305	143400	31427319	2535	2535	2535	2535	0
305	20250305	143300	31427319	2535	2535	2535	2535	0
306	20250305	143200	31427319	2535	2535	2535	2535	0
307	20250305	143100	31427319	2535	2535	2535	2535	0
308	20250305	143000	31427319	2535	2535	2535	2535	0
309	20250305	142900	31427319	2535	2535	2535	2535	0
310	20250305	142800	31427319	2535	2535	2535	2535	0
311	20250305	142700	31427319	2535	2535	2535	2535	0
312	20250305	142600	31427319	2535	2535	2535	2535	0
313	20250305	142500	31427319	2535	2535	2535	2535	0
314	20250305	142400	31427319	2535	2535	2535	2535	0
315	20250305	142300	31427319	2535	2535	2535	2535	0
316	20250305	142200	31427319	2535	2535	2535	2535	0
317	20250305	142100	31427319	2535	2535	2535	2535	0
318	20250305	142000	31427319	2535	2535	2535	2535	0
319	20250305	141900	31427319	2535	2535	2535	2535	0
320	20250305	141800	31427319	2535	2535	2535	2535	0
321	20250305	141700	31427319	2535	2535	2535	2535	0
322	20250305	141600	31427319	2535	2535	2535	2535	0
323	20250305	141500	31427319	2535	2535	2535	2535	0
324	20250305	141400	31427319	2535	2535	2535	2535	0
325	20250305	141300	31427319	2535	2535	2535	2535	0
326	20250305	141200	31427319	2535	2535	2535	2535	0
327	20250305	141100	31427319	2535	2535	2535	2535	0
328	20250305	141000	31427319	2535	2535	2535	2535	0
329	20250305	140900	31427319	2535	2535	2535	2535	0
330	20250305	140800	31427319	2535	2535	2535	2535	0
331	20250305	140700	31427319	2535	2535	2535	2535	0
332	20250305	140600	31427319	2535	2535	2535	2535	1
333	20250305	140500	31424784	2530	2530	2530	2530	0
334	20250305	140400	31424784	2530	2530	2530	2530	0
335	20250305	140300	31424784	2530	2530	2530	2530	0
336	20250305	140200	31424784	2530	2525	2530	2525	57
337	20250305	140100	31280579	2520	2520	2520	2520	0
338	20250305	140000	31280579	2520	2520	2520	2520	0
339	20250305	135900	31280579	2520	2520	2520	2520	0
340	20250305	135800	31280579	2520	2520	2520	2520	0
341	20250305	135700	31280579	2520	2520	2520	2520	0
342	20250305	135600	31280579	2520	2520	2520	2520	0
343	20250305	135500	31280579	2520	2520	2520	2520	0
344	20250305	135400	31280579	2520	2520	2525	2520	123
345	20250305	135300	30970464	2520	2520	2520	2520	0
346	20250305	135200	30970464	2520	2515	2520	2505	1598
347	20250305	135100	26962284	2520	2520	2520	2520	0
348	20250305	135000	26962284	2520	2520	2520	2520	0
349	20250305	134900	26962284	2520	2520	2520	2520	0
350	20250305	134800	26962284	2520	2520	2520	2520	0
351	20250305	134700	26962284	2520	2520	2520	2520	0
352	20250305	134600	26962284	2520	2520	2520	2520	0
353	20250305	134500	26962284	2520	2520	2520	2520	0
354	20250305	134400	26962284	2520	2520	2520	2520	0
355	20250305	134300	26962284	2520	2520	2520	2520	0
356	20250305	134200	26962284	2520	2520	2520	2520	1
357	20250305	134100	26959764	2510	2515	2515	2510	1055
358	20250305	134000	24311659	2520	2520	2520	2520	0
359	20250305	133900	24311659	2520	2520	2520	2520	265
360	20250305	133800	23643859	2530	2530	2530	2530	0
361	20250305	133700	23643859	2530	2530	2530	2530	0
362	20250305	133600	23643859	2530	2530	2530	2530	0
363	20250305	133500	23643859	2530	2530	2530	2530	0
364	20250305	133400	23643859	2530	2530	2530	2530	0
365	20250305	133300	23643859	2530	2530	2530	2530	0
366	20250305	133200	23643859	2530	2530	2530	2530	0
367	20250305	133100	23643859	2530	2530	2530	2530	0
368	20250305	133000	23643859	2530	2530	2530	2530	0
369	20250305	132900	23643859	2530	2530	2530	2530	0
370	20250305	132800	23643859	2530	2530	2530	2530	0
371	20250305	132700	23643859	2530	2530	2530	2530	0
372	20250305	132600	23643859	2530	2530	2530	2530	0
373	20250305	132500	23643859	2530	2530	2530	2530	0
374	20250305	132400	23643859	2530	2530	2530	2530	1
375	20250305	132300	23641329	2520	2520	2520	2520	0
376	20250305	132200	23641329	2520	2520	2520	2520	0
377	20250305	132100	23641329	2520	2520	2520	2520	0
378	20250305	132000	23641329	2520	2520	2520	2520	40
379	20250305	131900	23540529	2525	2525	2525	2525	0
380	20250305	131800	23540529	2525	2525	2525	2525	0
381	20250305	131700	23540529	2525	2525	2525	2525	0
382	20250305	131600	23540529	2525	2525	2525	2525	0
383	20250305	131500	23540529	2525	2525	2525	2525	0
384	20250305	131400	23540529	2525	2525	2525	2525	0
385	20250305	131300	23540529	2525	2530	2530	2525	19
386	20250305	131200	23492549	2530	2530	2530	2530	0
387	20250305	131100	23492549	2530	2530	2530	2530	20
388	20250305	131000	23441949	2530	2530	2530	2530	0
389	20250305	130900	23441949	2530	2530	2530	2530	0
390	20250305	130800	23441949	2530	2530	2530	2530	0
391	20250305	130700	23441949	2530	2530	2530	2530	0
392	20250305	130600	23441949	2530	2530	2530	2530	0
393	20250305	130500	23441949	2530	2530	2530	2530	0
394	20250305	130400	23441949	2530	2530	2530	2530	0
395	20250305	130300	23441949	2530	2530	2530	2530	0
396	20250305	130200	23441949	2530	2530	2530	2530	0
397	20250305	130100	23441949	2530	2530	2530	2530	0
398	20250305	130000	23441949	2530	2530	2530	2530	0
399	20250305	125900	23441949	2530	2530	2530	2530	0
400	20250305	125800	23441949	2530	2530	2530	2530	0
401	20250305	125700	23441949	2530	2530	2530	2530	0
402	20250305	125600	23441949	2530	2530	2530	2530	0
403	20250305	125500	23441949	2530	2530	2530	2530	0
404	20250305	125400	23441949	2530	2530	2530	2530	0
405	20250305	125300	23441949	2530	2530	2530	2530	0
406	20250305	125200	23441949	2530	2530	2530	2530	0
407	20250305	125100	23441949	2530	2530	2530	2530	0
408	20250305	125000	23441949	2530	2530	2530	2530	0
409	20250305	124900	23441949	2530	2530	2530	2530	0
410	20250305	124800	23441949	2530	2530	2530	2530	0
411	20250305	124700	23441949	2530	2530	2530	2530	0
412	20250305	124600	23441949	2530	2530	2530	2530	0
413	20250305	124500	23441949	2530	2530	2530	2530	0
414	20250305	124400	23441949	2530	2530	2530	2530	0
415	20250305	124300	23441949	2530	2530	2530	2530	0
416	20250305	124200	23441949	2530	2530	2530	2530	0
417	20250305	124100	23441949	2530	2530	2530	2530	0
418	20250305	124000	23441949	2530	2530	2530	2530	0
419	20250305	123900	23441949	2530	2530	2530	2530	0
420	20250305	123800	23441949	2530	2530	2530	2530	225
421	20250305	123700	22872699	2525	2525	2525	2525	0
422	20250305	123600	22872699	2525	2525	2525	2525	0
423	20250305	123500	22872699	2525	2525	2525	2525	0
424	20250305	123400	22872699	2525	2525	2525	2525	0
425	20250305	123300	22872699	2525	2525	2525	2525	0
426	20250305	123200	22872699	2525	2525	2525	2525	0
427	20250305	123100	22872699	2525	2525	2525	2525	0
428	20250305	123000	22872699	2525	2525	2525	2525	0
429	20250305	122900	22872699	2525	2525	2525	2525	0
430	20250305	122800	22872699	2525	2525	2525	2525	0
431	20250305	122700	22872699	2525	2525	2525	2525	1
432	20250305	122600	22870174	2525	2525	2525	2525	12
433	20250305	122500	22839874	2525	2525	2525	2525	0
434	20250305	122400	22839874	2525	2525	2525	2525	0
435	20250305	122300	22839874	2525	2525	2525	2525	0
436	20250305	122200	22839874	2525	2525	2525	2525	0
437	20250305	122100	22839874	2525	2525	2525	2525	0
438	20250305	122000	22839874	2525	2525	2525	2525	0
439	20250305	121900	22839874	2525	2525	2525	2525	0
440	20250305	121800	22839874	2525	2530	2530	2525	167
441	20250305	121700	22418044	2530	2530	2530	2530	0
442	20250305	121600	22418044	2530	2530	2530	2530	0
443	20250305	121500	22418044	2530	2535	2535	2530	176
444	20250305	121400	21972614	2535	2535	2535	2535	0
445	20250305	121300	21972614	2535	2535	2535	2535	0
446	20250305	121200	21972614	2535	2535	2535	2535	0
447	20250305	121100	21972614	2535	2535	2535	2535	0
448	20250305	121000	21972614	2535	2535	2535	2535	0
449	20250305	120900	21972614	2535	2535	2535	2535	0
450	20250305	120800	21972614	2535	2535	2535	2535	0
451	20250305	120700	21972614	2535	2535	2535	2535	0
452	20250305	120600	21972614	2535	2535	2535	2535	0
453	20250305	120500	21972614	2535	2535	2535	2535	0
454	20250305	120400	21972614	2535	2535	2535	2535	0
455	20250305	120300	21972614	2535	2535	2535	2535	0
456	20250305	120200	21972614	2535	2535	2535	2535	0
457	20250305	120100	21972614	2535	2535	2535	2535	0
458	20250305	120000	21972614	2535	2535	2535	2535	0
459	20250305	115900	21972614	2535	2535	2535	2535	0
460	20250305	115800	21972614	2535	2535	2535	2535	0
461	20250305	115700	21972614	2535	2535	2535	2535	0
462	20250305	115600	21972614	2535	2535	2535	2535	0
463	20250305	115500	21972614	2535	2535	2535	2535	0
464	20250305	115400	21972614	2535	2535	2535	2535	0
465	20250305	115300	21972614	2535	2535	2535	2535	0
466	20250305	115200	21972614	2535	2535	2535	2535	0
467	20250305	115100	21972614	2535	2535	2535	2535	1
468	20250305	115000	21970079	2530	2530	2530	2530	0
469	20250305	114900	21970079	2530	2530	2530	2530	0
470	20250305	114800	21970079	2530	2530	2530	2530	0
471	20250305	114700	21970079	2530	2530	2530	2530	0
472	20250305	114600	21970079	2530	2530	2530	2530	0
473	20250305	114500	21970079	2530	2530	2530	2530	0
474	20250305	114400	21970079	2530	2530	2530	2530	0
475	20250305	114300	21970079	2530	2530	2530	2530	0
476	20250305	114200	21970079	2530	2530	2530	2530	0
477	20250305	114100	21970079	2530	2530	2530	2530	0
478	20250305	114000	21970079	2530	2530	2530	2530	0
479	20250305	113900	21970079	2530	2530	2530	2530	0
480	20250305	113800	21970079	2530	2530	2530	2530	0
481	20250305	113700	21970079	2530	2530	2530	2530	0
482	20250305	113600	21970079	2530	2530	2530	2530	65
483	20250305	113500	21805629	2530	2530	2530	2530	0
484	20250305	113400	21805629	2530	2530	2530	2530	0
485	20250305	113300	21805629	2530	2530	2530	2530	0
486	20250305	113200	21805629	2530	2530	2530	2530	0
487	20250305	113100	21805629	2530	2530	2530	2530	0
488	20250305	113000	21805629	2530	2530	2530	2530	100
489	20250305	112900	21552629	2530	2530	2530	2530	0
490	20250305	112800	21552629	2530	2530	2530	2530	0
491	20250305	112700	21552629	2530	2530	2530	2530	0
492	20250305	112600	21552629	2530	2530	2530	2530	0
493	20250305	112500	21552629	2530	2530	2530	2530	0
494	20250305	112400	21552629	2530	2530	2530	2530	0
495	20250305	112300	21552629	2530	2530	2530	2530	0
496	20250305	112200	21552629	2530	2530	2530	2530	0
497	20250305	112100	21552629	2530	2530	2530	2530	0
498	20250305	112000	21552629	2530	2530	2530	2530	0
499	20250305	111900	21552629	2530	2530	2530	2530	0
500	20250305	111800	21552629	2530	2530	2530	2530	0
501	20250305	111700	21552629	2530	2530	2530	2530	0
502	20250305	111600	21552629	2530	2537	2537	2530	1000
503	20250305	111500	19022622	2535	2535	2535	2535	0
504	20250305	111400	19022622	2535	2535	2535	2535	0
505	20250305	111300	19022622	2535	2535	2535	2535	0
506	20250305	111200	19022622	2535	2535	2535	2535	0
507	20250305	111100	19022622	2535	2535	2535	2535	0
508	20250305	111000	19022622	2535	2535	2535	2535	0
509	20250305	110900	19022622	2535	2535	2535	2535	0
510	20250305	110800	19022622	2535	2535	2535	2535	0
511	20250305	110700	19022622	2535	2535	2535	2535	0
512	20250305	110600	19022622	2535	2535	2535	2535	0
513	20250305	110500	19022622	2535	2530	2535	2530	925
514	20250305	110400	16682212	2530	2530	2530	2530	0
515	20250305	110300	16682212	2530	2530	2530	2530	0
516	20250305	110200	16682212	2530	2530	2530	2530	0
517	20250305	110100	16682212	2530	2530	2530	2530	0
518	20250305	110000	16682212	2530	2530	2530	2530	0
519	20250305	105900	16682212	2530	2530	2530	2530	0
520	20250305	105800	16682212	2530	2530	2530	2530	0
521	20250305	105700	16682212	2530	2530	2530	2530	0
522	20250305	105600	16682212	2530	2530	2530	2530	0
523	20250305	105500	16682212	2530	2530	2530	2530	0
524	20250305	105400	16682212	2530	2530	2530	2530	0
525	20250305	105300	16682212	2530	2530	2530	2530	0
526	20250305	105200	16682212	2530	2530	2530	2530	0
527	20250305	105100	16682212	2530	2530	2530	2530	0
528	20250305	105000	16682212	2530	2530	2530	2530	0
529	20250305	104900	16682212	2530	2530	2530	2530	0
530	20250305	104800	16682212	2530	2530	2530	2530	0
531	20250305	104700	16682212	2530	2530	2530	2530	0
532	20250305	104600	16682212	2530	2530	2530	2530	0
533	20250305	104500	16682212	2530	2530	2530	2530	0
534	20250305	104400	16682212	2530	2530	2530	2530	0
535	20250305	104300	16682212	2530	2530	2530	2530	0
536	20250305	104200	16682212	2530	2530	2530	2530	0
537	20250305	104100	16682212	2530	2530	2530	2530	0
538	20250305	104000	16682212	2530	2530	2530	2530	0
539	20250305	103900	16682212	2530	2530	2530	2530	0
540	20250305	103800	16682212	2530	2530	2530	2530	0
541	20250305	103700	16682212	2530	2530	2530	2530	0
542	20250305	103600	16682212	2530	2530	2530	2530	0
543	20250305	103500	16682212	2530	2530	2530	2530	0
544	20250305	103400	16682212	2530	2530	2530	2530	1
545	20250305	103300	16679682	2530	2530	2530	2530	0
546	20250305	103200	16679682	2530	2530	2530	2530	0
547	20250305	103100	16679682	2530	2530	2530	2530	0
548	20250305	103000	16679682	2530	2530	2530	2530	0
549	20250305	102900	16679682	2530	2530	2530	2530	0
550	20250305	102800	16679682	2530	2530	2530	2530	0
551	20250305	102700	16679682	2530	2530	2530	2530	0
552	20250305	102600	16679682	2530	2530	2530	2530	0
553	20250305	102500	16679682	2530	2530	2530	2530	0
554	20250305	102400	16679682	2530	2530	2530	2530	0
555	20250305	102300	16679682	2530	2530	2530	2530	0
556	20250305	102200	16679682	2530	2530	2530	2530	0
557	20250305	102100	16679682	2530	2530	2530	2530	0
558	20250305	102000	16679682	2530	2530	2530	2530	0
559	20250305	101900	16679682	2530	2530	2530	2530	0
560	20250305	101800	16679682	2530	2530	2530	2530	0
561	20250305	101700	16679682	2530	2530	2530	2530	0
562	20250305	101600	16679682	2530	2530	2530	2530	0
563	20250305	101500	16679682	2530	2530	2530	2530	1
564	20250305	101400	16677152	2525	2525	2527	2525	219
565	20250305	101300	16124155	2525	2525	2525	2525	1
566	20250305	101200	16121630	2525	2525	2525	2525	0
567	20250305	101100	16121630	2525	2525	2525	2525	0
568	20250305	101000	16121630	2525	2525	2525	2525	0
569	20250305	100900	16121630	2525	2525	2525	2525	0
570	20250305	100800	16121630	2525	2525	2525	2525	0
571	20250305	100700	16121630	2525	2525	2525	2525	0
572	20250305	100600	16121630	2525	2525	2525	2525	0
573	20250305	100500	16121630	2525	2525	2525	2525	0
574	20250305	100400	16121630	2525	2545	2545	2525	3966
575	20250305	100300	6088130	2550	2550	2550	2550	20
576	20250305	100200	6037130	2555	2555	2555	2555	0
577	20250305	100100	6037130	2555	2555	2555	2555	0
578	20250305	100000	6037130	2555	2555	2555	2555	0
579	20250305	095900	6037130	2555	2555	2555	2555	0
580	20250305	095800	6037130	2555	2555	2555	2555	0
581	20250305	095700	6037130	2555	2555	2555	2555	0
582	20250305	095600	6037130	2555	2555	2555	2555	0
583	20250305	095500	6037130	2555	2555	2555	2555	0
584	20250305	095400	6037130	2555	2555	2555	2555	0
585	20250305	095300	6037130	2555	2555	2555	2555	0
586	20250305	095200	6037130	2555	2555	2555	2555	0
587	20250305	095100	6037130	2555	2555	2555	2555	0
588	20250305	095000	6037130	2555	2555	2555	2555	0
589	20250305	094900	6037130	2555	2555	2555	2555	0
590	20250305	094800	6037130	2555	2555	2555	2555	0
591	20250305	094700	6037130	2555	2555	2555	2555	0
592	20250305	094600	6037130	2555	2555	2555	2555	2
593	20250305	094500	6032020	2555	2555	2555	2555	2
594	20250305	094400	6026910	2555	2555	2555	2555	1
595	20250305	094300	6024355	2545	2545	2545	2545	0
596	20250305	094200	6024355	2545	2545	2545	2545	0
597	20250305	094100	6024355	2545	2545	2545	2545	0
598	20250305	094000	6024355	2545	2545	2545	2545	0
599	20250305	093900	6024355	2545	2545	2545	2545	0
600	20250305	093800	6024355	2545	2545	2545	2545	0
601	20250305	093700	6024355	2545	2545	2545	2545	0
602	20250305	093600	6024355	2545	2545	2545	2545	1
603	20250305	093500	6021810	2545	2545	2545	2545	0
604	20250305	093400	6021810	2545	2545	2545	2545	500
605	20250305	093300	4749310	2545	2545	2545	2545	0
606	20250305	093200	4749310	2545	2545	2545	2545	2
607	20250305	093100	4744220	2555	2555	2555	2555	0
608	20250305	093000	4744220	2555	2555	2555	2555	3
609	20250305	092900	4736555	2555	2555	2555	2555	505
610	20250305	092800	3446280	2570	2570	2570	2570	10
611	20250305	092700	3420580	2560	2560	2560	2560	0
612	20250305	092600	3420580	2560	2560	2560	2560	0
613	20250305	092500	3420580	2560	2560	2560	2560	0
614	20250305	092400	3420580	2560	2560	2560	2560	0
615	20250305	092300	3420580	2560	2560	2560	2560	0
616	20250305	092200	3420580	2560	2560	2560	2560	250
617	20250305	092100	2780580	2560	2565	2565	2560	100
618	20250305	092000	2524190	2560	2560	2560	2560	0
619	20250305	091900	2524190	2560	2560	2560	2560	0
620	20250305	091800	2524190	2560	2560	2560	2560	0
621	20250305	091700	2524190	2560	2560	2560	2560	984
622	20250305	091600	5150	2560	2590	2590	2560	2
623	20250305	091500	0	2530	2530	2530	2530	0
624	20250305	091400	0	2530	2530	2530	2530	0
625	20250305	091300	0	2530	2530	2530	2530	0
626	20250305	091200	0	2530	2530	2530	2530	0
627	20250305	091100	0	2530	2530	2530	2530	0
628	20250305	091000	0	2530	2530	2530	2530	0
629	20250305	090900	0	2530	2530	2530	2530	0
630	20250305	090800	0	2530	2530	2530	2530	0
631	20250305	090700	0	2530	2530	2530	2530	0
632	20250305	090600	0	2530	2530	2530	2530	0
633	20250305	090500	0	2530	2530	2530	2530	0
634	20250305	090400	0	2530	2530	2530	2530	0
635	20250305	090300	0	2530	2530	2530	2530	0
636	20250305	090200	0	2530	2530	2530	2530	0
637	20250305	090100	0	2530	2530	2530	2530	0
638	20250305	090000	0	2530	2530	2530	2530	0