KissMeData/208350/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	204600	7906195	2875	2875	2875	2875	8
3	20250304	204500	7906195	2875	2875	2875	2875	0
4	20250304	204400	7906195	2875	2875	2875	2875	0
5	20250304	204300	7906195	2875	2875	2875	2875	0
6	20250304	204200	7906195	2875	2875	2875	2875	0
7	20250304	204100	7906195	2875	2875	2875	2875	0
8	20250304	204000	7906195	2875	2875	2875	2875	0
9	20250304	203900	7906195	2875	2875	2875	2875	0
10	20250304	203800	7906195	2875	2875	2875	2875	0
11	20250304	203700	7906195	2875	2875	2875	2875	0
12	20250304	203600	7906195	2875	2875	2875	2875	0
13	20250304	203500	7906195	2875	2875	2875	2875	0
14	20250304	203400	7906195	2875	2875	2875	2875	0
15	20250304	203300	7906195	2875	2875	2875	2875	0
16	20250304	203200	7906195	2875	2875	2875	2875	0
17	20250304	203100	7906195	2875	2875	2875	2875	0
18	20250304	203000	7906195	2875	2875	2875	2875	0
19	20250304	202900	7906195	2875	2875	2875	2875	0
20	20250304	202800	7906195	2875	2875	2875	2875	0
21	20250304	202700	7906195	2875	2875	2875	2875	0
22	20250304	202600	7906195	2875	2875	2875	2875	0
23	20250304	202500	7906195	2875	2875	2875	2875	0
24	20250304	202400	7906195	2875	2875	2875	2875	0
25	20250304	202300	7906195	2875	2875	2875	2875	0
26	20250304	202200	7906195	2875	2875	2875	2875	0
27	20250304	202100	7906195	2875	2875	2875	2875	0
28	20250304	202000	7906195	2875	2875	2875	2875	0
29	20250304	201900	7906195	2875	2875	2875	2875	0
30	20250304	201800	7906195	2875	2875	2875	2875	0
31	20250304	201700	7906195	2875	2875	2875	2875	0
32	20250304	201600	7906195	2875	2875	2875	2875	8
33	20250304	201500	7906195	2875	2875	2875	2875	0
34	20250304	201400	7906195	2875	2875	2875	2875	0
35	20250304	201300	7906195	2875	2875	2875	2875	0
36	20250304	201200	7906195	2875	2875	2875	2875	0
37	20250304	201100	7906195	2875	2875	2875	2875	0
38	20250304	201000	7906195	2875	2875	2875	2875	0
39	20250304	200900	7906195	2875	2875	2875	2875	0
40	20250304	200800	7906195	2875	2875	2875	2875	0
41	20250304	200700	7906195	2875	2875	2875	2875	0
42	20250304	200600	7906195	2875	2875	2875	2875	0
43	20250304	200500	7906195	2875	2875	2875	2875	0
44	20250304	200400	7906195	2875	2875	2875	2875	0
45	20250304	200300	7906195	2875	2875	2875	2875	0
46	20250304	200200	7906195	2875	2875	2875	2875	0
47	20250304	200100	7906195	2875	2875	2875	2875	0
48	20250304	200000	7906195	2875	2875	2875	2875	0
49	20250304	195900	7906195	2875	2875	2875	2875	0
50	20250304	195800	7906195	2875	2875	2875	2875	0
51	20250304	195700	7906195	2875	2875	2875	2875	0
52	20250304	195600	7906195	2875	2875	2875	2875	0
53	20250304	195500	7906195	2875	2875	2875	2875	0
54	20250304	195400	7906195	2875	2875	2875	2875	0
55	20250304	195300	7906195	2875	2875	2875	2875	0
56	20250304	195200	7906195	2875	2875	2875	2875	0
57	20250304	195100	7906195	2875	2875	2875	2875	0
58	20250304	195000	7906195	2875	2875	2875	2875	0
59	20250304	194900	7906195	2875	2875	2875	2875	0
60	20250304	194800	7906195	2875	2875	2875	2875	0
61	20250304	194700	7906195	2875	2875	2875	2875	0
62	20250304	194600	7906195	2875	2875	2875	2875	8
63	20250304	194500	7906195	2875	2875	2875	2875	0
64	20250304	194400	7906195	2875	2875	2875	2875	0
65	20250304	194300	7906195	2875	2875	2875	2875	0
66	20250304	194200	7906195	2875	2875	2875	2875	0
67	20250304	194100	7906195	2875	2875	2875	2875	0
68	20250304	194000	7906195	2875	2875	2875	2875	0
69	20250304	193900	7906195	2875	2875	2875	2875	0
70	20250304	193800	7906195	2875	2875	2875	2875	0
71	20250304	193700	7906195	2875	2875	2875	2875	0
72	20250304	193600	7906195	2875	2875	2875	2875	0
73	20250304	193500	7906195	2875	2875	2875	2875	0
74	20250304	193400	7906195	2875	2875	2875	2875	0
75	20250304	193300	7906195	2875	2875	2875	2875	0
76	20250304	193200	7906195	2875	2875	2875	2875	0
77	20250304	193100	7906195	2875	2875	2875	2875	0
78	20250304	193000	7906195	2875	2875	2875	2875	0
79	20250304	192900	7906195	2875	2875	2875	2875	0
80	20250304	192800	7906195	2875	2875	2875	2875	0
81	20250304	192700	7906195	2875	2875	2875	2875	0
82	20250304	192600	7906195	2875	2875	2875	2875	0
83	20250304	192500	7906195	2875	2875	2875	2875	0
84	20250304	192400	7906195	2875	2875	2875	2875	0
85	20250304	192300	7906195	2875	2875	2875	2875	0
86	20250304	192200	7906195	2875	2875	2875	2875	0
87	20250304	192100	7906195	2875	2875	2875	2875	0
88	20250304	192000	7906195	2875	2875	2875	2875	0
89	20250304	191900	7906195	2875	2875	2875	2875	0
90	20250304	191800	7906195	2875	2875	2875	2875	0
91	20250304	191700	7906195	2875	2875	2875	2875	0
92	20250304	191600	7906195	2875	2875	2875	2875	8
93	20250304	191500	7906195	2875	2875	2875	2875	0
94	20250304	191400	7906195	2875	2875	2875	2875	0
95	20250304	191300	7906195	2875	2875	2875	2875	0
96	20250304	191200	7906195	2875	2875	2875	2875	0
97	20250304	191100	7906195	2875	2875	2875	2875	0
98	20250304	191000	7906195	2875	2875	2875	2875	0
99	20250304	190900	7906195	2875	2875	2875	2875	0
100	20250304	190800	7906195	2875	2875	2875	2875	0
101	20250304	190700	7906195	2875	2875	2875	2875	0
102	20250304	190600	7906195	2875	2875	2875	2875	0
103	20250304	190500	7906195	2875	2875	2875	2875	0
104	20250304	190400	7906195	2875	2875	2875	2875	0
105	20250304	190300	7906195	2875	2875	2875	2875	0
106	20250304	190200	7906195	2875	2875	2875	2875	0
107	20250304	190100	7906195	2875	2875	2875	2875	0
108	20250304	190000	7906195	2875	2875	2875	2875	0
109	20250304	185900	7906195	2875	2875	2875	2875	0
110	20250304	185800	7906195	2875	2875	2875	2875	0
111	20250304	185700	7906195	2875	2875	2875	2875	0
112	20250304	185600	7906195	2875	2875	2875	2875	0
113	20250304	185500	7906195	2875	2875	2875	2875	0
114	20250304	185400	7906195	2875	2875	2875	2875	0
115	20250304	185300	7906195	2875	2875	2875	2875	0
116	20250304	185200	7906195	2875	2875	2875	2875	0
117	20250304	185100	7906195	2875	2875	2875	2875	0
118	20250304	185000	7906195	2875	2875	2875	2875	0
119	20250304	184900	7906195	2875	2875	2875	2875	0
120	20250304	184800	7906195	2875	2875	2875	2875	0
121	20250304	184700	7906195	2875	2875	2875	2875	0
122	20250304	184600	7906195	2875	2875	2875	2875	8
123	20250304	184500	7906195	2875	2875	2875	2875	0
124	20250304	184400	7906195	2875	2875	2875	2875	0
125	20250304	184300	7906195	2875	2875	2875	2875	0
126	20250304	184200	7906195	2875	2875	2875	2875	0
127	20250304	184100	7906195	2875	2875	2875	2875	0
128	20250304	184000	7906195	2875	2875	2875	2875	0
129	20250304	183900	7906195	2875	2875	2875	2875	0
130	20250304	183800	7906195	2875	2875	2875	2875	0
131	20250304	183700	7906195	2875	2875	2875	2875	0
132	20250304	183600	7906195	2875	2875	2875	2875	0
133	20250304	183500	7906195	2875	2875	2875	2875	0
134	20250304	183400	7906195	2875	2875	2875	2875	0
135	20250304	183300	7906195	2875	2875	2875	2875	0
136	20250304	183200	7906195	2875	2875	2875	2875	0
137	20250304	183100	7906195	2875	2875	2875	2875	0
138	20250304	183000	7906195	2875	2875	2875	2875	0
139	20250304	182900	7906195	2875	2875	2875	2875	0
140	20250304	182800	7906195	2875	2875	2875	2875	0
141	20250304	182700	7906195	2875	2875	2875	2875	0
142	20250304	182600	7906195	2875	2875	2875	2875	0
143	20250304	182500	7906195	2875	2875	2875	2875	0
144	20250304	182400	7906195	2875	2875	2875	2875	0
145	20250304	182300	7906195	2875	2875	2875	2875	0
146	20250304	182200	7906195	2875	2875	2875	2875	0
147	20250304	182100	7906195	2875	2875	2875	2875	0
148	20250304	182000	7906195	2875	2875	2875	2875	0
149	20250304	181900	7906195	2875	2875	2875	2875	0
150	20250304	181800	7906195	2875	2875	2875	2875	0
151	20250304	181700	7906195	2875	2875	2875	2875	0
152	20250304	181600	7906195	2875	2875	2875	2875	8
153	20250304	181500	7906195	2875	2875	2875	2875	0
154	20250304	181400	7906195	2875	2875	2875	2875	0
155	20250304	181300	7906195	2875	2875	2875	2875	0
156	20250304	181200	7906195	2875	2875	2875	2875	0
157	20250304	181100	7906195	2875	2875	2875	2875	0
158	20250304	181000	7906195	2875	2875	2875	2875	0
159	20250304	180900	7906195	2875	2875	2875	2875	0
160	20250304	180800	7906195	2875	2875	2875	2875	0
161	20250304	180700	7906195	2875	2875	2875	2875	0
162	20250304	180600	7906195	2875	2875	2875	2875	0
163	20250304	180500	7906195	2875	2875	2875	2875	0
164	20250304	180400	7906195	2875	2875	2875	2875	0
165	20250304	180300	7906195	2875	2875	2875	2875	0
166	20250304	180200	7906195	2875	2875	2875	2875	0
167	20250304	180100	7906195	2875	2875	2875	2875	0
168	20250304	180000	7906195	2875	2875	2875	2875	0
169	20250304	175900	7906195	2875	2875	2875	2875	0
170	20250304	175800	7906195	2875	2875	2875	2875	0
171	20250304	175700	7906195	2875	2875	2875	2875	0
172	20250304	175600	7906195	2875	2875	2875	2875	0
173	20250304	175500	7906195	2875	2875	2875	2875	0
174	20250304	175400	7906195	2875	2875	2875	2875	0
175	20250304	175300	7906195	2875	2875	2875	2875	0
176	20250304	175200	7906195	2875	2875	2875	2875	0
177	20250304	175100	7906195	2875	2875	2875	2875	0
178	20250304	175000	7906195	2875	2875	2875	2875	0
179	20250304	174900	7906195	2875	2875	2875	2875	0
180	20250304	174800	7906195	2875	2875	2875	2875	0
181	20250304	174700	7906195	2875	2875	2875	2875	0
182	20250304	174600	7906195	2875	2875	2875	2875	8
183	20250304	174500	7906195	2875	2875	2875	2875	0
184	20250304	174400	7906195	2875	2875	2875	2875	0
185	20250304	174300	7906195	2875	2875	2875	2875	0
186	20250304	174200	7906195	2875	2875	2875	2875	0
187	20250304	174100	7906195	2875	2875	2875	2875	0
188	20250304	174000	7906195	2875	2875	2875	2875	0
189	20250304	173900	7906195	2875	2875	2875	2875	0
190	20250304	173800	7906195	2875	2875	2875	2875	0
191	20250304	173700	7906195	2875	2875	2875	2875	0
192	20250304	173600	7906195	2875	2875	2875	2875	0
193	20250304	173500	7906195	2875	2875	2875	2875	0
194	20250304	173400	7906195	2875	2875	2875	2875	0
195	20250304	173300	7906195	2875	2875	2875	2875	0
196	20250304	173200	7906195	2875	2875	2875	2875	0
197	20250304	173100	7906195	2875	2875	2875	2875	0
198	20250304	173000	7906195	2875	2875	2875	2875	0
199	20250304	172900	7906195	2875	2875	2875	2875	0
200	20250304	172800	7906195	2875	2875	2875	2875	0
201	20250304	172700	7906195	2875	2875	2875	2875	0
202	20250304	172600	7906195	2875	2875	2875	2875	0
203	20250304	172500	7906195	2875	2875	2875	2875	0
204	20250304	172400	7906195	2875	2875	2875	2875	0
205	20250304	172300	7906195	2875	2875	2875	2875	0
206	20250304	172200	7906195	2875	2875	2875	2875	0
207	20250304	172100	7906195	2875	2875	2875	2875	0
208	20250304	172000	7906195	2875	2875	2875	2875	0
209	20250304	171900	7906195	2875	2875	2875	2875	0
210	20250304	171800	7906195	2875	2875	2875	2875	0
211	20250304	171700	7906195	2875	2875	2875	2875	0
212	20250304	171600	7906195	2875	2875	2875	2875	8
213	20250304	171500	7906195	2875	2875	2875	2875	0
214	20250304	171400	7906195	2875	2875	2875	2875	0
215	20250304	171300	7906195	2875	2875	2875	2875	0
216	20250304	171200	7906195	2875	2875	2875	2875	0
217	20250304	171100	7906195	2875	2875	2875	2875	0
218	20250304	171000	7906195	2875	2875	2875	2875	0
219	20250304	170900	7906195	2875	2875	2875	2875	0
220	20250304	170800	7906195	2875	2875	2875	2875	0
221	20250304	170700	7906195	2875	2875	2875	2875	0
222	20250304	170600	7906195	2875	2875	2875	2875	0
223	20250304	170500	7906195	2875	2875	2875	2875	0
224	20250304	170400	7906195	2875	2875	2875	2875	0
225	20250304	170300	7906195	2875	2875	2875	2875	0
226	20250304	170200	7906195	2875	2875	2875	2875	0
227	20250304	170100	7906195	2875	2875	2875	2875	0
228	20250304	170000	7906195	2875	2875	2875	2875	0
229	20250304	165900	7906195	2875	2875	2875	2875	0
230	20250304	165800	7906195	2875	2875	2875	2875	0
231	20250304	165700	7906195	2875	2875	2875	2875	0
232	20250304	165600	7906195	2875	2875	2875	2875	0
233	20250304	165500	7906195	2875	2875	2875	2875	0
234	20250304	165400	7906195	2875	2875	2875	2875	0
235	20250304	165300	7906195	2875	2875	2875	2875	0
236	20250304	165200	7906195	2875	2875	2875	2875	0
237	20250304	165100	7906195	2875	2875	2875	2875	0
238	20250304	165000	7906195	2875	2875	2875	2875	0
239	20250304	164900	7906195	2875	2875	2875	2875	0
240	20250304	164800	7906195	2875	2875	2875	2875	0
241	20250304	164700	7906195	2875	2875	2875	2875	0
242	20250304	164600	7906195	2875	2875	2875	2875	8
243	20250304	164500	7906195	2875	2875	2875	2875	0
244	20250304	164400	7906195	2875	2875	2875	2875	0
245	20250304	164300	7906195	2875	2875	2875	2875	0
246	20250304	164200	7906195	2875	2875	2875	2875	0
247	20250304	164100	7906195	2875	2875	2875	2875	0
248	20250304	164000	7906195	2875	2875	2875	2875	0
249	20250304	163900	7906195	2875	2875	2875	2875	0
250	20250304	163800	7906195	2875	2875	2875	2875	0
251	20250304	163700	7906195	2875	2875	2875	2875	0
252	20250304	163600	7906195	2875	2875	2875	2875	0
253	20250304	163500	7906195	2875	2875	2875	2875	0
254	20250304	163400	7906195	2875	2875	2875	2875	0
255	20250304	163300	7906195	2875	2875	2875	2875	0
256	20250304	163200	7906195	2875	2875	2875	2875	0
257	20250304	163100	7906195	2875	2875	2875	2875	0
258	20250304	163000	7906195	2875	2875	2875	2875	0
259	20250304	162900	7906195	2875	2875	2875	2875	0
260	20250304	162800	7906195	2875	2875	2875	2875	0
261	20250304	162700	7906195	2875	2875	2875	2875	0
262	20250304	162600	7906195	2875	2875	2875	2875	0
263	20250304	162500	7906195	2875	2875	2875	2875	0
264	20250304	162400	7906195	2875	2875	2875	2875	0
265	20250304	162300	7906195	2875	2875	2875	2875	0
266	20250304	162200	7906195	2875	2875	2875	2875	0
267	20250304	162100	7906195	2875	2875	2875	2875	0
268	20250304	162000	7906195	2875	2875	2875	2875	0
269	20250304	161900	7906195	2875	2875	2875	2875	0
270	20250304	161800	7906195	2875	2875	2875	2875	0
271	20250304	161700	7906195	2875	2875	2875	2875	0
272	20250304	161600	7906195	2875	2875	2875	2875	8
273	20250304	161500	7906195	2875	2875	2875	2875	0
274	20250304	161400	7906195	2875	2875	2875	2875	0
275	20250304	161300	7906195	2875	2875	2875	2875	0
276	20250304	161200	7906195	2875	2875	2875	2875	0
277	20250304	161100	7906195	2875	2875	2875	2875	0
278	20250304	161000	7906195	2875	2875	2875	2875	0
279	20250304	160900	7906195	2875	2875	2875	2875	0
280	20250304	160800	7906195	2875	2875	2875	2875	0
281	20250304	160700	7906195	2875	2875	2875	2875	0
282	20250304	160600	7906195	2875	2875	2875	2875	0
283	20250304	160500	7906195	2875	2875	2875	2875	0
284	20250304	160400	7906195	2875	2875	2875	2875	0
285	20250304	160300	7906195	2875	2875	2875	2875	0
286	20250304	160200	7906195	2875	2875	2875	2875	0
287	20250304	160100	7906195	2875	2875	2875	2875	0
288	20250304	160000	7906195	2875	2875	2875	2875	0
289	20250304	155900	7906195	2875	2875	2875	2875	0
290	20250304	155800	7906195	2875	2875	2875	2875	0
291	20250304	155700	7906195	2875	2875	2875	2875	0
292	20250304	155600	7906195	2875	2875	2875	2875	0
293	20250304	155500	7906195	2875	2875	2875	2875	0
294	20250304	155400	7906195	2875	2875	2875	2875	0
295	20250304	155300	7906195	2875	2875	2875	2875	0
296	20250304	155200	7906195	2875	2875	2875	2875	0
297	20250304	155100	7906195	2875	2875	2875	2875	0
298	20250304	155000	7906195	2875	2875	2875	2875	0
299	20250304	154900	7906195	2875	2875	2875	2875	0
300	20250304	154800	7906195	2875	2875	2875	2875	0
301	20250304	154700	7906195	2875	2875	2875	2875	0
302	20250304	154600	7906195	2875	2875	2875	2875	8
303	20250304	154500	7906195	2875	2875	2875	2875	0
304	20250304	154400	7906195	2875	2875	2875	2875	0
305	20250304	154300	7906195	2875	2875	2875	2875	0
306	20250304	154200	7906195	2875	2875	2875	2875	0
307	20250304	154100	7906195	2875	2875	2875	2875	0
308	20250304	154000	7906195	2875	2875	2875	2875	0
309	20250304	153900	7906195	2875	2875	2875	2875	0
310	20250304	153800	7906195	2875	2875	2875	2875	0
311	20250304	153700	7906195	2875	2875	2875	2875	0
312	20250304	153600	7906195	2875	2875	2875	2875	0
313	20250304	153500	7906195	2875	2875	2875	2875	0
314	20250304	153400	7906195	2875	2875	2875	2875	0
315	20250304	153300	7906195	2875	2875	2875	2875	0
316	20250304	153200	7906195	2875	2875	2875	2875	0
317	20250304	153100	7906195	2875	2875	2875	2875	0
318	20250304	153000	7906195	2875	2875	2875	2875	8
319	20250304	152900	7883195	2895	2895	2895	2895	0
320	20250304	152800	7883195	2895	2895	2895	2895	0
321	20250304	152700	7883195	2895	2895	2895	2895	0
322	20250304	152600	7883195	2895	2895	2895	2895	0
323	20250304	152500	7883195	2895	2895	2895	2895	0
324	20250304	152400	7883195	2895	2895	2895	2895	0
325	20250304	152300	7883195	2895	2895	2895	2895	0
326	20250304	152200	7883195	2895	2895	2895	2895	0
327	20250304	152100	7883195	2895	2895	2895	2895	0
328	20250304	152000	7883195	2895	2895	2895	2895	0
329	20250304	151900	7883195	2895	2895	2895	2895	0
330	20250304	151800	7883195	2895	2895	2895	2895	0
331	20250304	151700	7883195	2895	2895	2895	2895	0
332	20250304	151600	7883195	2895	2895	2895	2895	0
333	20250304	151500	7883195	2895	2895	2895	2895	0
334	20250304	151400	7883195	2895	2895	2895	2895	0
335	20250304	151300	7883195	2895	2895	2895	2895	0
336	20250304	151200	7883195	2895	2895	2895	2895	0
337	20250304	151100	7883195	2895	2895	2895	2895	0
338	20250304	151000	7883195	2895	2895	2895	2895	0
339	20250304	150900	7883195	2895	2895	2895	2895	0
340	20250304	150800	7883195	2895	2895	2895	2895	0
341	20250304	150700	7883195	2895	2895	2895	2895	32
342	20250304	150600	7790555	2905	2905	2905	2905	0
343	20250304	150500	7790555	2905	2905	2905	2905	0
344	20250304	150400	7790555	2905	2905	2905	2905	0
345	20250304	150300	7790555	2905	2905	2905	2905	0
346	20250304	150200	7790555	2905	2905	2905	2905	0
347	20250304	150100	7790555	2905	2905	2905	2905	0
348	20250304	150000	7790555	2905	2905	2905	2905	0
349	20250304	145900	7790555	2905	2905	2905	2905	0
350	20250304	145800	7790555	2905	2905	2905	2905	0
351	20250304	145700	7790555	2905	2905	2905	2905	0
352	20250304	145600	7790555	2905	2905	2905	2905	0
353	20250304	145500	7790555	2905	2905	2905	2905	0
354	20250304	145400	7790555	2905	2905	2905	2905	0
355	20250304	145300	7790555	2905	2905	2905	2905	0
356	20250304	145200	7790555	2905	2905	2905	2905	0
357	20250304	145100	7790555	2905	2905	2905	2905	0
358	20250304	145000	7790555	2905	2905	2905	2905	0
359	20250304	144900	7790555	2905	2905	2905	2905	0
360	20250304	144800	7790555	2905	2905	2905	2905	0
361	20250304	144700	7790555	2905	2905	2905	2905	0
362	20250304	144600	7790555	2905	2905	2905	2905	0
363	20250304	144500	7790555	2905	2905	2905	2905	0
364	20250304	144400	7790555	2905	2905	2905	2905	0
365	20250304	144300	7790555	2905	2905	2905	2905	0
366	20250304	144200	7790555	2905	2905	2905	2905	0
367	20250304	144100	7790555	2905	2905	2905	2905	0
368	20250304	144000	7790555	2905	2905	2905	2905	0
369	20250304	143900	7790555	2905	2905	2905	2905	0
370	20250304	143800	7790555	2905	2905	2905	2905	0
371	20250304	143700	7790555	2905	2905	2905	2905	0
372	20250304	143600	7790555	2905	2905	2905	2905	0
373	20250304	143500	7790555	2905	2905	2905	2905	0
374	20250304	143400	7790555	2905	2905	2905	2905	0
375	20250304	143300	7790555	2905	2905	2905	2905	0
376	20250304	143200	7790555	2905	2905	2905	2905	0
377	20250304	143100	7790555	2905	2905	2905	2905	0
378	20250304	143000	7790555	2905	2905	2905	2905	0
379	20250304	142900	7790555	2905	2905	2905	2905	0
380	20250304	142800	7790555	2905	2905	2905	2905	0
381	20250304	142700	7790555	2905	2905	2905	2905	0
382	20250304	142600	7790555	2905	2905	2905	2905	0
383	20250304	142500	7790555	2905	2905	2905	2905	0
384	20250304	142400	7790555	2905	2905	2905	2905	0
385	20250304	142300	7790555	2905	2905	2905	2905	0
386	20250304	142200	7790555	2905	2905	2905	2905	0
387	20250304	142100	7790555	2905	2905	2905	2905	0
388	20250304	142000	7790555	2905	2905	2905	2905	0
389	20250304	141900	7790555	2905	2905	2905	2905	0
390	20250304	141800	7790555	2905	2905	2905	2905	0
391	20250304	141700	7790555	2905	2905	2905	2905	0
392	20250304	141600	7790555	2905	2905	2905	2905	13
393	20250304	141500	7752790	2885	2885	2885	2885	0
394	20250304	141400	7752790	2885	2885	2885	2885	0
395	20250304	141300	7752790	2885	2885	2885	2885	0
396	20250304	141200	7752790	2885	2885	2885	2885	0
397	20250304	141100	7752790	2885	2885	2885	2885	0
398	20250304	141000	7752790	2885	2885	2885	2885	0
399	20250304	140900	7752790	2885	2885	2885	2885	0
400	20250304	140800	7752790	2885	2885	2885	2885	0
401	20250304	140700	7752790	2885	2885	2885	2885	0
402	20250304	140600	7752790	2885	2885	2885	2885	0
403	20250304	140500	7752790	2885	2885	2885	2885	0
404	20250304	140400	7752790	2885	2885	2885	2885	0
405	20250304	140300	7752790	2885	2885	2885	2885	0
406	20250304	140200	7752790	2885	2885	2885	2885	1
407	20250304	140100	7749905	2885	2885	2885	2885	0
408	20250304	140000	7749905	2885	2885	2885	2885	0
409	20250304	135900	7749905	2885	2885	2885	2885	0
410	20250304	135800	7749905	2885	2885	2885	2885	0
411	20250304	135700	7749905	2885	2885	2885	2885	0
412	20250304	135600	7749905	2885	2885	2885	2885	0
413	20250304	135500	7749905	2885	2885	2885	2885	0
414	20250304	135400	7749905	2885	2885	2885	2885	0
415	20250304	135300	7749905	2885	2885	2885	2885	0
416	20250304	135200	7749905	2885	2885	2885	2885	0
417	20250304	135100	7749905	2885	2885	2885	2885	0
418	20250304	135000	7749905	2885	2885	2885	2885	0
419	20250304	134900	7749905	2885	2885	2885	2885	0
420	20250304	134800	7749905	2885	2885	2885	2885	0
421	20250304	134700	7749905	2885	2885	2885	2885	0
422	20250304	134600	7749905	2885	2885	2885	2885	0
423	20250304	134500	7749905	2885	2885	2885	2885	0
424	20250304	134400	7749905	2885	2885	2885	2885	0
425	20250304	134300	7749905	2885	2885	2885	2885	0
426	20250304	134200	7749905	2885	2885	2885	2885	0
427	20250304	134100	7749905	2885	2885	2885	2885	0
428	20250304	134000	7749905	2885	2885	2885	2885	0
429	20250304	133900	7749905	2885	2885	2885	2885	0
430	20250304	133800	7749905	2885	2885	2885	2885	0
431	20250304	133700	7749905	2885	2885	2885	2885	0
432	20250304	133600	7749905	2885	2885	2885	2885	0
433	20250304	133500	7749905	2885	2885	2885	2885	0
434	20250304	133400	7749905	2885	2885	2885	2885	0
435	20250304	133300	7749905	2885	2885	2885	2885	0
436	20250304	133200	7749905	2885	2885	2885	2885	0
437	20250304	133100	7749905	2885	2885	2885	2885	0
438	20250304	133000	7749905	2885	2885	2885	2885	0
439	20250304	132900	7749905	2885	2885	2885	2885	0
440	20250304	132800	7749905	2885	2885	2885	2885	0
441	20250304	132700	7749905	2885	2885	2885	2885	0
442	20250304	132600	7749905	2885	2885	2885	2885	0
443	20250304	132500	7749905	2885	2885	2885	2885	2
444	20250304	132400	7744135	2875	2875	2875	2875	0
445	20250304	132300	7744135	2875	2875	2875	2875	0
446	20250304	132200	7744135	2875	2875	2875	2875	0
447	20250304	132100	7744135	2875	2875	2875	2875	0
448	20250304	132000	7744135	2875	2890	2890	2875	454
449	20250304	131900	6433070	2920	2920	2920	2920	0
450	20250304	131800	6433070	2920	2920	2920	2920	0
451	20250304	131700	6433070	2920	2920	2920	2920	0
452	20250304	131600	6433070	2920	2920	2920	2920	0
453	20250304	131500	6433070	2920	2920	2920	2920	0
454	20250304	131400	6433070	2920	2920	2920	2920	0
455	20250304	131300	6433070	2920	2920	2920	2920	0
456	20250304	131200	6433070	2920	2920	2920	2920	0
457	20250304	131100	6433070	2920	2920	2920	2920	0
458	20250304	131000	6433070	2920	2920	2920	2920	0
459	20250304	130900	6433070	2920	2920	2920	2920	0
460	20250304	130800	6433070	2920	2920	2920	2920	0
461	20250304	130700	6433070	2920	2920	2920	2920	0
462	20250304	130600	6433070	2920	2920	2920	2920	0
463	20250304	130500	6433070	2920	2920	2920	2920	0
464	20250304	130400	6433070	2920	2920	2920	2920	0
465	20250304	130300	6433070	2920	2885	2920	2885	2
466	20250304	130200	6427265	2925	2925	2925	2925	0
467	20250304	130100	6427265	2925	2925	2925	2925	0
468	20250304	130000	6427265	2925	2925	2925	2925	0
469	20250304	125900	6427265	2925	2925	2925	2925	0
470	20250304	125800	6427265	2925	2925	2925	2925	0
471	20250304	125700	6427265	2925	2925	2925	2925	0
472	20250304	125600	6427265	2925	2925	2925	2925	1
473	20250304	125500	6424340	2885	2885	2885	2885	0
474	20250304	125400	6424340	2885	2885	2885	2885	0
475	20250304	125300	6424340	2885	2885	2885	2885	0
476	20250304	125200	6424340	2885	2885	2885	2885	0
477	20250304	125100	6424340	2885	2885	2885	2885	0
478	20250304	125000	6424340	2885	2885	2885	2885	0
479	20250304	124900	6424340	2885	2885	2885	2885	0
480	20250304	124800	6424340	2885	2885	2885	2885	0
481	20250304	124700	6424340	2885	2885	2885	2885	0
482	20250304	124600	6424340	2885	2885	2885	2885	0
483	20250304	124500	6424340	2885	2885	2885	2885	0
484	20250304	124400	6424340	2885	2895	2925	2885	284
485	20250304	124300	5597070	2895	2895	2895	2895	0
486	20250304	124200	5597070	2895	2895	2895	2895	0
487	20250304	124100	5597070	2895	2895	2895	2895	0
488	20250304	124000	5597070	2895	2895	2895	2895	0
489	20250304	123900	5597070	2895	2895	2895	2895	0
490	20250304	123800	5597070	2895	2895	2895	2895	0
491	20250304	123700	5597070	2895	2895	2895	2895	0
492	20250304	123600	5597070	2895	2895	2895	2895	0
493	20250304	123500	5597070	2895	2895	2895	2895	0
494	20250304	123400	5597070	2895	2895	2895	2895	0
495	20250304	123300	5597070	2895	2895	2895	2895	0
496	20250304	123200	5597070	2895	2895	2895	2895	0
497	20250304	123100	5597070	2895	2895	2895	2895	0
498	20250304	123000	5597070	2895	2895	2895	2895	0
499	20250304	122900	5597070	2895	2895	2895	2895	0
500	20250304	122800	5597070	2895	2895	2895	2895	0
501	20250304	122700	5597070	2895	2895	2895	2895	0
502	20250304	122600	5597070	2895	2895	2895	2895	0
503	20250304	122500	5597070	2895	2895	2895	2895	0
504	20250304	122400	5597070	2895	2895	2895	2895	0
505	20250304	122300	5597070	2895	2895	2895	2895	0
506	20250304	122200	5597070	2895	2895	2895	2895	0
507	20250304	122100	5597070	2895	2895	2895	2895	0
508	20250304	122000	5597070	2895	2895	2895	2895	0
509	20250304	121900	5597070	2895	2895	2895	2895	0
510	20250304	121800	5597070	2895	2895	2895	2895	0
511	20250304	121700	5597070	2895	2895	2895	2895	0
512	20250304	121600	5597070	2895	2895	2895	2895	0
513	20250304	121500	5597070	2895	2895	2895	2895	0
514	20250304	121400	5597070	2895	2895	2895	2895	0
515	20250304	121300	5597070	2895	2895	2895	2895	0
516	20250304	121200	5597070	2895	2895	2895	2895	0
517	20250304	121100	5597070	2895	2895	2895	2895	0
518	20250304	121000	5597070	2895	2895	2895	2895	0
519	20250304	120900	5597070	2895	2895	2895	2895	0
520	20250304	120800	5597070	2895	2895	2895	2895	0
521	20250304	120700	5597070	2895	2895	2895	2895	0
522	20250304	120600	5597070	2895	2895	2895	2895	0
523	20250304	120500	5597070	2895	2895	2895	2895	0
524	20250304	120400	5597070	2895	2895	2895	2895	0
525	20250304	120300	5597070	2895	2895	2895	2895	0
526	20250304	120200	5597070	2895	2895	2895	2895	0
527	20250304	120100	5597070	2895	2895	2895	2895	0
528	20250304	120000	5597070	2895	2895	2895	2895	0
529	20250304	115900	5597070	2895	2895	2895	2895	0
530	20250304	115800	5597070	2895	2895	2895	2895	0
531	20250304	115700	5597070	2895	2895	2895	2895	0
532	20250304	115600	5597070	2895	2895	2895	2895	0
533	20250304	115500	5597070	2895	2895	2895	2895	0
534	20250304	115400	5597070	2895	2895	2895	2895	0
535	20250304	115300	5597070	2895	2895	2895	2895	0
536	20250304	115200	5597070	2895	2895	2895	2895	0
537	20250304	115100	5597070	2895	2895	2895	2895	0
538	20250304	115000	5597070	2895	2895	2895	2895	0
539	20250304	114900	5597070	2895	2895	2895	2895	0
540	20250304	114800	5597070	2895	2895	2895	2895	0
541	20250304	114700	5597070	2895	2895	2895	2895	0
542	20250304	114600	5597070	2895	2895	2895	2895	0
543	20250304	114500	5597070	2895	2895	2895	2895	0
544	20250304	114400	5597070	2895	2895	2895	2895	0
545	20250304	114300	5597070	2895	2895	2895	2895	0
546	20250304	114200	5597070	2895	2895	2895	2895	0
547	20250304	114100	5597070	2895	2895	2895	2895	0
548	20250304	114000	5597070	2895	2895	2895	2895	0
549	20250304	113900	5597070	2895	2895	2895	2895	0
550	20250304	113800	5597070	2895	2895	2895	2895	0
551	20250304	113700	5597070	2895	2895	2895	2895	0
552	20250304	113600	5597070	2895	2895	2895	2895	0
553	20250304	113500	5597070	2895	2895	2895	2895	0
554	20250304	113400	5597070	2895	2895	2895	2895	0
555	20250304	113300	5597070	2895	2895	2895	2895	0
556	20250304	113200	5597070	2895	2895	2895	2895	0
557	20250304	113100	5597070	2895	2895	2895	2895	0
558	20250304	113000	5597070	2895	2895	2895	2895	0
559	20250304	112900	5597070	2895	2895	2895	2895	0
560	20250304	112800	5597070	2895	2895	2895	2895	0
561	20250304	112700	5597070	2895	2895	2895	2895	0
562	20250304	112600	5597070	2895	2895	2895	2895	0
563	20250304	112500	5597070	2895	2895	2895	2895	0
564	20250304	112400	5597070	2895	2895	2895	2895	0
565	20250304	112300	5597070	2895	2895	2895	2895	0
566	20250304	112200	5597070	2895	2895	2895	2895	0
567	20250304	112100	5597070	2895	2895	2895	2895	0
568	20250304	112000	5597070	2895	2895	2895	2895	0
569	20250304	111900	5597070	2895	2895	2895	2895	27
570	20250304	111800	5518905	2880	2880	2880	2880	0
571	20250304	111700	5518905	2880	2880	2880	2880	0
572	20250304	111600	5518905	2880	2880	2880	2880	0
573	20250304	111500	5518905	2880	2880	2880	2880	0
574	20250304	111400	5518905	2880	2880	2880	2880	0
575	20250304	111300	5518905	2880	2880	2880	2880	0
576	20250304	111200	5518905	2880	2880	2880	2880	0
577	20250304	111100	5518905	2880	2880	2880	2880	0
578	20250304	111000	5518905	2880	2880	2880	2880	0
579	20250304	110900	5518905	2880	2880	2880	2880	0
580	20250304	110800	5518905	2880	2880	2880	2880	0
581	20250304	110700	5518905	2880	2880	2880	2880	0
582	20250304	110600	5518905	2880	2880	2880	2880	0
583	20250304	110500	5518905	2880	2880	2880	2880	0
584	20250304	110400	5518905	2880	2880	2880	2880	0
585	20250304	110300	5518905	2880	2875	2880	2875	284
586	20250304	110200	4701820	2875	2875	2875	2875	0
587	20250304	110100	4701820	2875	2875	2875	2875	0
588	20250304	110000	4701820	2875	2875	2875	2875	0
589	20250304	105900	4701820	2875	2875	2875	2875	0
590	20250304	105800	4701820	2875	2875	2875	2875	0
591	20250304	105700	4701820	2875	2875	2875	2875	0
592	20250304	105600	4701820	2875	2875	2875	2875	20
593	20250304	105500	4644320	2875	2875	2875	2875	0
594	20250304	105400	4644320	2875	2875	2875	2875	0
595	20250304	105300	4644320	2875	2875	2875	2875	0
596	20250304	105200	4644320	2875	2875	2875	2875	0
597	20250304	105100	4644320	2875	2875	2875	2875	0
598	20250304	105000	4644320	2875	2875	2875	2875	0
599	20250304	104900	4644320	2875	2875	2875	2875	0
600	20250304	104800	4644320	2875	2875	2875	2875	0
601	20250304	104700	4644320	2875	2875	2875	2875	0
602	20250304	104600	4644320	2875	2875	2875	2875	0
603	20250304	104500	4644320	2875	2875	2875	2875	0
604	20250304	104400	4644320	2875	2875	2875	2875	0
605	20250304	104300	4644320	2875	2875	2875	2875	0
606	20250304	104200	4644320	2875	2875	2875	2875	0
607	20250304	104100	4644320	2875	2875	2875	2875	0
608	20250304	104000	4644320	2875	2875	2875	2875	0
609	20250304	103900	4644320	2875	2875	2875	2875	0
610	20250304	103800	4644320	2875	2875	2875	2875	0
611	20250304	103700	4644320	2875	2875	2875	2875	0
612	20250304	103600	4644320	2875	2875	2875	2875	0
613	20250304	103500	4644320	2875	2875	2875	2875	0
614	20250304	103400	4644320	2875	2875	2875	2875	0
615	20250304	103300	4644320	2875	2875	2875	2875	0
616	20250304	103200	4644320	2875	2875	2875	2875	0
617	20250304	103100	4644320	2875	2875	2875	2875	0
618	20250304	103000	4644320	2875	2875	2875	2875	0
619	20250304	102900	4644320	2875	2875	2875	2875	0
620	20250304	102800	4644320	2875	2875	2875	2875	0
621	20250304	102700	4644320	2875	2875	2875	2875	0
622	20250304	102600	4644320	2875	2875	2875	2875	0
623	20250304	102500	4644320	2875	2875	2875	2875	0
624	20250304	102400	4644320	2875	2875	2875	2875	0
625	20250304	102300	4644320	2875	2875	2875	2875	0
626	20250304	102200	4644320	2875	2875	2875	2875	0
627	20250304	102100	4644320	2875	2875	2875	2875	0
628	20250304	102000	4644320	2875	2875	2875	2875	0
629	20250304	101900	4644320	2875	2875	2875	2875	0
630	20250304	101800	4644320	2875	2875	2875	2875	0
631	20250304	101700	4644320	2875	2875	2875	2875	0
632	20250304	101600	4644320	2875	2875	2875	2875	0
633	20250304	101500	4644320	2875	2875	2875	2875	0
634	20250304	101400	4644320	2875	2875	2875	2875	0
635	20250304	101300	4644320	2875	2875	2875	2875	0
636	20250304	101200	4644320	2875	2875	2875	2875	0
637	20250304	101100	4644320	2875	2875	2875	2875	1
638	20250304	101000	4641445	2865	2865	2865	2865	0
639	20250304	100900	4641445	2865	2865	2865	2865	195
640	20250304	100800	4082770	2870	2870	2870	2870	0
641	20250304	100700	4082770	2870	2870	2870	2870	0
642	20250304	100600	4082770	2870	2870	2870	2870	1
643	20250304	100500	4079900	2865	2865	2865	2865	256
644	20250304	100400	3346460	2875	2875	2875	2875	0
645	20250304	100300	3346460	2875	2875	2875	2875	0
646	20250304	100200	3346460	2875	2875	2875	2875	0
647	20250304	100100	3346460	2875	2875	2875	2875	0
648	20250304	100000	3346460	2875	2875	2875	2875	50
649	20250304	095900	3202710	2875	2875	2875	2875	50
650	20250304	095800	3058960	2875	2875	2875	2875	0
651	20250304	095700	3058960	2875	2875	2875	2875	0
652	20250304	095600	3058960	2875	2875	2875	2875	1
653	20250304	095500	3056085	2875	2875	2875	2875	0
654	20250304	095400	3056085	2875	2875	2875	2875	0
655	20250304	095300	3056085	2875	2875	2875	2875	0
656	20250304	095200	3056085	2875	2875	2875	2875	0
657	20250304	095100	3056085	2875	2875	2875	2875	0
658	20250304	095000	3056085	2875	2875	2875	2875	0
659	20250304	094900	3056085	2875	2875	2875	2875	0
660	20250304	094800	3056085	2875	2875	2875	2875	0
661	20250304	094700	3056085	2875	2875	2875	2875	0
662	20250304	094600	3056085	2875	2875	2875	2875	0
663	20250304	094500	3056085	2875	2875	2875	2875	0
664	20250304	094400	3056085	2875	2875	2875	2875	0
665	20250304	094300	3056085	2875	2875	2875	2875	0
666	20250304	094200	3056085	2875	2875	2875	2875	0
667	20250304	094100	3056085	2875	2875	2875	2875	0
668	20250304	094000	3056085	2875	2875	2875	2875	0
669	20250304	093900	3056085	2875	2875	2875	2875	0
670	20250304	093800	3056085	2875	2875	2875	2875	0
671	20250304	093700	3056085	2875	2875	2875	2875	0
672	20250304	093600	3056085	2875	2875	2875	2875	1
673	20250304	093500	3053210	2865	2865	2865	2865	9
674	20250304	093400	3027425	2875	2875	2875	2875	0
675	20250304	093300	3027425	2875	2875	2875	2875	0
676	20250304	093200	3027425	2875	2875	2875	2875	0
677	20250304	093100	3027425	2875	2875	2875	2875	0
678	20250304	093000	3027425	2875	2875	2875	2875	0
679	20250304	092900	3027425	2875	2875	2875	2875	0
680	20250304	092800	3027425	2875	2875	2875	2875	0
681	20250304	092700	3027425	2875	2875	2875	2875	0
682	20250304	092600	3027425	2875	2875	2875	2875	0
683	20250304	092500	3027425	2875	2875	2875	2875	0
684	20250304	092400	3027425	2875	2875	2875	2875	200
685	20250304	092300	2452425	2900	2900	2900	2900	0
686	20250304	092200	2452425	2900	2900	2900	2900	0
687	20250304	092100	2452425	2900	2900	2900	2900	0
688	20250304	092000	2452425	2900	2900	2900	2900	0
689	20250304	091900	2452425	2900	2900	2900	2900	0
690	20250304	091800	2452425	2900	2900	2900	2900	0
691	20250304	091700	2452425	2900	2900	2900	2900	0
692	20250304	091600	2452425	2900	2900	2900	2900	1
693	20250304	091500	2449525	2875	2865	2875	2865	408
694	20250304	091400	1277045	2900	2900	2900	2900	0
695	20250304	091300	1277045	2900	2900	2900	2900	0
696	20250304	091200	1277045	2900	2900	2900	2900	0
697	20250304	091100	1277045	2900	2900	2900	2900	0
698	20250304	091000	1277045	2900	2900	2900	2900	0
699	20250304	090900	1277045	2900	2900	2900	2900	0
700	20250304	090800	1277045	2900	2900	2900	2900	0
701	20250304	090700	1277045	2900	2900	2900	2900	10
702	20250304	090600	1248045	2895	2895	2895	2895	0
703	20250304	090500	1248045	2895	2895	2895	2895	0
704	20250304	090400	1248045	2895	2900	2900	2895	310
705	20250304	090300	350455	2945	2945	2945	2945	0
706	20250304	090200	350455	2945	2945	2945	2945	0
707	20250304	090100	350455	2945	2945	2945	2945	0
708	20250304	090000	350455	2945	2945	2945	2945	119