KissMeData/208350/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	204700	10466930	2905	2905	2905	2905	6
3	20250305	204600	10466930	2905	2905	2905	2905	0
4	20250305	204500	10466930	2905	2905	2905	2905	0
5	20250305	204400	10466930	2905	2905	2905	2905	0
6	20250305	204300	10466930	2905	2905	2905	2905	0
7	20250305	204200	10466930	2905	2905	2905	2905	0
8	20250305	204100	10466930	2905	2905	2905	2905	0
9	20250305	204000	10466930	2905	2905	2905	2905	0
10	20250305	203900	10466930	2905	2905	2905	2905	0
11	20250305	203800	10466930	2905	2905	2905	2905	0
12	20250305	203700	10466930	2905	2905	2905	2905	0
13	20250305	203600	10466930	2905	2905	2905	2905	0
14	20250305	203500	10466930	2905	2905	2905	2905	0
15	20250305	203400	10466930	2905	2905	2905	2905	0
16	20250305	203300	10466930	2905	2905	2905	2905	0
17	20250305	203200	10466930	2905	2905	2905	2905	0
18	20250305	203100	10466930	2905	2905	2905	2905	0
19	20250305	203000	10466930	2905	2905	2905	2905	0
20	20250305	202900	10466930	2905	2905	2905	2905	0
21	20250305	202800	10466930	2905	2905	2905	2905	0
22	20250305	202700	10466930	2905	2905	2905	2905	0
23	20250305	202600	10466930	2905	2905	2905	2905	0
24	20250305	202500	10466930	2905	2905	2905	2905	0
25	20250305	202400	10466930	2905	2905	2905	2905	0
26	20250305	202300	10466930	2905	2905	2905	2905	0
27	20250305	202200	10466930	2905	2905	2905	2905	0
28	20250305	202100	10466930	2905	2905	2905	2905	0
29	20250305	202000	10466930	2905	2905	2905	2905	0
30	20250305	201900	10466930	2905	2905	2905	2905	0
31	20250305	201800	10466930	2905	2905	2905	2905	0
32	20250305	201700	10466930	2905	2905	2905	2905	6
33	20250305	201600	10466930	2905	2905	2905	2905	0
34	20250305	201500	10466930	2905	2905	2905	2905	0
35	20250305	201400	10466930	2905	2905	2905	2905	0
36	20250305	201300	10466930	2905	2905	2905	2905	0
37	20250305	201200	10466930	2905	2905	2905	2905	0
38	20250305	201100	10466930	2905	2905	2905	2905	0
39	20250305	201000	10466930	2905	2905	2905	2905	0
40	20250305	200900	10466930	2905	2905	2905	2905	0
41	20250305	200800	10466930	2905	2905	2905	2905	0
42	20250305	200700	10466930	2905	2905	2905	2905	0
43	20250305	200600	10466930	2905	2905	2905	2905	0
44	20250305	200500	10466930	2905	2905	2905	2905	0
45	20250305	200400	10466930	2905	2905	2905	2905	0
46	20250305	200300	10466930	2905	2905	2905	2905	0
47	20250305	200200	10466930	2905	2905	2905	2905	0
48	20250305	200100	10466930	2905	2905	2905	2905	0
49	20250305	200000	10466930	2905	2905	2905	2905	0
50	20250305	195900	10466930	2905	2905	2905	2905	0
51	20250305	195800	10466930	2905	2905	2905	2905	0
52	20250305	195700	10466930	2905	2905	2905	2905	0
53	20250305	195600	10466930	2905	2905	2905	2905	0
54	20250305	195500	10466930	2905	2905	2905	2905	0
55	20250305	195400	10466930	2905	2905	2905	2905	0
56	20250305	195300	10466930	2905	2905	2905	2905	0
57	20250305	195200	10466930	2905	2905	2905	2905	0
58	20250305	195100	10466930	2905	2905	2905	2905	0
59	20250305	195000	10466930	2905	2905	2905	2905	0
60	20250305	194900	10466930	2905	2905	2905	2905	0
61	20250305	194800	10466930	2905	2905	2905	2905	0
62	20250305	194700	10466930	2905	2905	2905	2905	6
63	20250305	194600	10466930	2905	2905	2905	2905	0
64	20250305	194500	10466930	2905	2905	2905	2905	0
65	20250305	194400	10466930	2905	2905	2905	2905	0
66	20250305	194300	10466930	2905	2905	2905	2905	0
67	20250305	194200	10466930	2905	2905	2905	2905	0
68	20250305	194100	10466930	2905	2905	2905	2905	0
69	20250305	194000	10466930	2905	2905	2905	2905	0
70	20250305	193900	10466930	2905	2905	2905	2905	0
71	20250305	193800	10466930	2905	2905	2905	2905	0
72	20250305	193700	10466930	2905	2905	2905	2905	0
73	20250305	193600	10466930	2905	2905	2905	2905	0
74	20250305	193500	10466930	2905	2905	2905	2905	0
75	20250305	193400	10466930	2905	2905	2905	2905	0
76	20250305	193300	10466930	2905	2905	2905	2905	0
77	20250305	193200	10466930	2905	2905	2905	2905	0
78	20250305	193100	10466930	2905	2905	2905	2905	0
79	20250305	193000	10466930	2905	2905	2905	2905	0
80	20250305	192900	10466930	2905	2905	2905	2905	0
81	20250305	192800	10466930	2905	2905	2905	2905	0
82	20250305	192700	10466930	2905	2905	2905	2905	0
83	20250305	192600	10466930	2905	2905	2905	2905	0
84	20250305	192500	10466930	2905	2905	2905	2905	0
85	20250305	192400	10466930	2905	2905	2905	2905	0
86	20250305	192300	10466930	2905	2905	2905	2905	0
87	20250305	192200	10466930	2905	2905	2905	2905	0
88	20250305	192100	10466930	2905	2905	2905	2905	0
89	20250305	192000	10466930	2905	2905	2905	2905	0
90	20250305	191900	10466930	2905	2905	2905	2905	0
91	20250305	191800	10466930	2905	2905	2905	2905	0
92	20250305	191700	10466930	2905	2905	2905	2905	6
93	20250305	191600	10466930	2905	2905	2905	2905	0
94	20250305	191500	10466930	2905	2905	2905	2905	0
95	20250305	191400	10466930	2905	2905	2905	2905	0
96	20250305	191300	10466930	2905	2905	2905	2905	0
97	20250305	191200	10466930	2905	2905	2905	2905	0
98	20250305	191100	10466930	2905	2905	2905	2905	0
99	20250305	191000	10466930	2905	2905	2905	2905	0
100	20250305	190900	10466930	2905	2905	2905	2905	0
101	20250305	190800	10466930	2905	2905	2905	2905	0
102	20250305	190700	10466930	2905	2905	2905	2905	0
103	20250305	190600	10466930	2905	2905	2905	2905	0
104	20250305	190500	10466930	2905	2905	2905	2905	0
105	20250305	190400	10466930	2905	2905	2905	2905	0
106	20250305	190300	10466930	2905	2905	2905	2905	0
107	20250305	190200	10466930	2905	2905	2905	2905	0
108	20250305	190100	10466930	2905	2905	2905	2905	0
109	20250305	190000	10466930	2905	2905	2905	2905	0
110	20250305	185900	10466930	2905	2905	2905	2905	0
111	20250305	185800	10466930	2905	2905	2905	2905	0
112	20250305	185700	10466930	2905	2905	2905	2905	0
113	20250305	185600	10466930	2905	2905	2905	2905	0
114	20250305	185500	10466930	2905	2905	2905	2905	0
115	20250305	185400	10466930	2905	2905	2905	2905	0
116	20250305	185300	10466930	2905	2905	2905	2905	0
117	20250305	185200	10466930	2905	2905	2905	2905	0
118	20250305	185100	10466930	2905	2905	2905	2905	0
119	20250305	185000	10466930	2905	2905	2905	2905	0
120	20250305	184900	10466930	2905	2905	2905	2905	0
121	20250305	184800	10466930	2905	2905	2905	2905	0
122	20250305	184700	10466930	2905	2905	2905	2905	6
123	20250305	184600	10466930	2905	2905	2905	2905	0
124	20250305	184500	10466930	2905	2905	2905	2905	0
125	20250305	184400	10466930	2905	2905	2905	2905	0
126	20250305	184300	10466930	2905	2905	2905	2905	0
127	20250305	184200	10466930	2905	2905	2905	2905	0
128	20250305	184100	10466930	2905	2905	2905	2905	0
129	20250305	184000	10466930	2905	2905	2905	2905	0
130	20250305	183900	10466930	2905	2905	2905	2905	0
131	20250305	183800	10466930	2905	2905	2905	2905	0
132	20250305	183700	10466930	2905	2905	2905	2905	0
133	20250305	183600	10466930	2905	2905	2905	2905	0
134	20250305	183500	10466930	2905	2905	2905	2905	0
135	20250305	183400	10466930	2905	2905	2905	2905	0
136	20250305	183300	10466930	2905	2905	2905	2905	0
137	20250305	183200	10466930	2905	2905	2905	2905	0
138	20250305	183100	10466930	2905	2905	2905	2905	0
139	20250305	183000	10466930	2905	2905	2905	2905	0
140	20250305	182900	10466930	2905	2905	2905	2905	0
141	20250305	182800	10466930	2905	2905	2905	2905	0
142	20250305	182700	10466930	2905	2905	2905	2905	0
143	20250305	182600	10466930	2905	2905	2905	2905	0
144	20250305	182500	10466930	2905	2905	2905	2905	0
145	20250305	182400	10466930	2905	2905	2905	2905	0
146	20250305	182300	10466930	2905	2905	2905	2905	0
147	20250305	182200	10466930	2905	2905	2905	2905	0
148	20250305	182100	10466930	2905	2905	2905	2905	0
149	20250305	182000	10466930	2905	2905	2905	2905	0
150	20250305	181900	10466930	2905	2905	2905	2905	0
151	20250305	181800	10466930	2905	2905	2905	2905	0
152	20250305	181700	10466930	2905	2905	2905	2905	6
153	20250305	181600	10466930	2905	2905	2905	2905	0
154	20250305	181500	10466930	2905	2905	2905	2905	0
155	20250305	181400	10466930	2905	2905	2905	2905	0
156	20250305	181300	10466930	2905	2905	2905	2905	0
157	20250305	181200	10466930	2905	2905	2905	2905	0
158	20250305	181100	10466930	2905	2905	2905	2905	0
159	20250305	181000	10466930	2905	2905	2905	2905	0
160	20250305	180900	10466930	2905	2905	2905	2905	0
161	20250305	180800	10466930	2905	2905	2905	2905	0
162	20250305	180700	10466930	2905	2905	2905	2905	0
163	20250305	180600	10466930	2905	2905	2905	2905	0
164	20250305	180500	10466930	2905	2905	2905	2905	0
165	20250305	180400	10466930	2905	2905	2905	2905	0
166	20250305	180300	10466930	2905	2905	2905	2905	0
167	20250305	180200	10466930	2905	2905	2905	2905	0
168	20250305	180100	10466930	2905	2905	2905	2905	0
169	20250305	180000	10466930	2905	2905	2905	2905	0
170	20250305	175900	10466930	2905	2905	2905	2905	0
171	20250305	175800	10466930	2905	2905	2905	2905	0
172	20250305	175700	10466930	2905	2905	2905	2905	0
173	20250305	175600	10466930	2905	2905	2905	2905	0
174	20250305	175500	10466930	2905	2905	2905	2905	0
175	20250305	175400	10466930	2905	2905	2905	2905	0
176	20250305	175300	10466930	2905	2905	2905	2905	0
177	20250305	175200	10466930	2905	2905	2905	2905	0
178	20250305	175100	10466930	2905	2905	2905	2905	0
179	20250305	175000	10466930	2905	2905	2905	2905	0
180	20250305	174900	10466930	2905	2905	2905	2905	0
181	20250305	174800	10466930	2905	2905	2905	2905	0
182	20250305	174700	10466930	2905	2905	2905	2905	6
183	20250305	174600	10466930	2905	2905	2905	2905	0
184	20250305	174500	10466930	2905	2905	2905	2905	0
185	20250305	174400	10466930	2905	2905	2905	2905	0
186	20250305	174300	10466930	2905	2905	2905	2905	0
187	20250305	174200	10466930	2905	2905	2905	2905	0
188	20250305	174100	10466930	2905	2905	2905	2905	0
189	20250305	174000	10466930	2905	2905	2905	2905	0
190	20250305	173900	10466930	2905	2905	2905	2905	0
191	20250305	173800	10466930	2905	2905	2905	2905	0
192	20250305	173700	10466930	2905	2905	2905	2905	0
193	20250305	173600	10466930	2905	2905	2905	2905	0
194	20250305	173500	10466930	2905	2905	2905	2905	0
195	20250305	173400	10466930	2905	2905	2905	2905	0
196	20250305	173300	10466930	2905	2905	2905	2905	0
197	20250305	173200	10466930	2905	2905	2905	2905	0
198	20250305	173100	10466930	2905	2905	2905	2905	0
199	20250305	173000	10466930	2905	2905	2905	2905	0
200	20250305	172900	10466930	2905	2905	2905	2905	0
201	20250305	172800	10466930	2905	2905	2905	2905	0
202	20250305	172700	10466930	2905	2905	2905	2905	0
203	20250305	172600	10466930	2905	2905	2905	2905	0
204	20250305	172500	10466930	2905	2905	2905	2905	0
205	20250305	172400	10466930	2905	2905	2905	2905	0
206	20250305	172300	10466930	2905	2905	2905	2905	0
207	20250305	172200	10466930	2905	2905	2905	2905	0
208	20250305	172100	10466930	2905	2905	2905	2905	0
209	20250305	172000	10466930	2905	2905	2905	2905	0
210	20250305	171900	10466930	2905	2905	2905	2905	0
211	20250305	171800	10466930	2905	2905	2905	2905	0
212	20250305	171700	10466930	2905	2905	2905	2905	6
213	20250305	171600	10466930	2905	2905	2905	2905	0
214	20250305	171500	10466930	2905	2905	2905	2905	0
215	20250305	171400	10466930	2905	2905	2905	2905	0
216	20250305	171300	10466930	2905	2905	2905	2905	0
217	20250305	171200	10466930	2905	2905	2905	2905	0
218	20250305	171100	10466930	2905	2905	2905	2905	0
219	20250305	171000	10466930	2905	2905	2905	2905	0
220	20250305	170900	10466930	2905	2905	2905	2905	0
221	20250305	170800	10466930	2905	2905	2905	2905	0
222	20250305	170700	10466930	2905	2905	2905	2905	0
223	20250305	170600	10466930	2905	2905	2905	2905	0
224	20250305	170500	10466930	2905	2905	2905	2905	0
225	20250305	170400	10466930	2905	2905	2905	2905	0
226	20250305	170300	10466930	2905	2905	2905	2905	0
227	20250305	170200	10466930	2905	2905	2905	2905	0
228	20250305	170100	10466930	2905	2905	2905	2905	0
229	20250305	170000	10466930	2905	2905	2905	2905	0
230	20250305	165900	10466930	2905	2905	2905	2905	0
231	20250305	165800	10466930	2905	2905	2905	2905	0
232	20250305	165700	10466930	2905	2905	2905	2905	0
233	20250305	165600	10466930	2905	2905	2905	2905	0
234	20250305	165500	10466930	2905	2905	2905	2905	0
235	20250305	165400	10466930	2905	2905	2905	2905	0
236	20250305	165300	10466930	2905	2905	2905	2905	0
237	20250305	165200	10466930	2905	2905	2905	2905	0
238	20250305	165100	10466930	2905	2905	2905	2905	0
239	20250305	165000	10466930	2905	2905	2905	2905	0
240	20250305	164900	10466930	2905	2905	2905	2905	0
241	20250305	164800	10466930	2905	2905	2905	2905	0
242	20250305	164700	10466930	2905	2905	2905	2905	6
243	20250305	164600	10466930	2905	2905	2905	2905	0
244	20250305	164500	10466930	2905	2905	2905	2905	0
245	20250305	164400	10466930	2905	2905	2905	2905	0
246	20250305	164300	10466930	2905	2905	2905	2905	0
247	20250305	164200	10466930	2905	2905	2905	2905	0
248	20250305	164100	10466930	2905	2905	2905	2905	0
249	20250305	164000	10466930	2905	2905	2905	2905	0
250	20250305	163900	10466930	2905	2905	2905	2905	0
251	20250305	163800	10466930	2905	2905	2905	2905	0
252	20250305	163700	10466930	2905	2905	2905	2905	0
253	20250305	163600	10466930	2905	2905	2905	2905	0
254	20250305	163500	10466930	2905	2905	2905	2905	0
255	20250305	163400	10466930	2905	2905	2905	2905	0
256	20250305	163300	10466930	2905	2905	2905	2905	0
257	20250305	163200	10466930	2905	2905	2905	2905	0
258	20250305	163100	10466930	2905	2905	2905	2905	0
259	20250305	163000	10466930	2905	2905	2905	2905	0
260	20250305	162900	10466930	2905	2905	2905	2905	0
261	20250305	162800	10466930	2905	2905	2905	2905	0
262	20250305	162700	10466930	2905	2905	2905	2905	0
263	20250305	162600	10466930	2905	2905	2905	2905	0
264	20250305	162500	10466930	2905	2905	2905	2905	0
265	20250305	162400	10466930	2905	2905	2905	2905	0
266	20250305	162300	10466930	2905	2905	2905	2905	0
267	20250305	162200	10466930	2905	2905	2905	2905	0
268	20250305	162100	10466930	2905	2905	2905	2905	0
269	20250305	162000	10466930	2905	2905	2905	2905	0
270	20250305	161900	10466930	2905	2905	2905	2905	0
271	20250305	161800	10466930	2905	2905	2905	2905	0
272	20250305	161700	10466930	2905	2905	2905	2905	6
273	20250305	161600	10466930	2905	2905	2905	2905	0
274	20250305	161500	10466930	2905	2905	2905	2905	0
275	20250305	161400	10466930	2905	2905	2905	2905	0
276	20250305	161300	10466930	2905	2905	2905	2905	0
277	20250305	161200	10466930	2905	2905	2905	2905	0
278	20250305	161100	10466930	2905	2905	2905	2905	0
279	20250305	161000	10466930	2905	2905	2905	2905	0
280	20250305	160900	10466930	2905	2905	2905	2905	0
281	20250305	160800	10466930	2905	2905	2905	2905	0
282	20250305	160700	10466930	2905	2905	2905	2905	0
283	20250305	160600	10466930	2905	2905	2905	2905	0
284	20250305	160500	10466930	2905	2905	2905	2905	0
285	20250305	160400	10466930	2905	2905	2905	2905	0
286	20250305	160300	10466930	2905	2905	2905	2905	0
287	20250305	160200	10466930	2905	2905	2905	2905	0
288	20250305	160100	10466930	2905	2905	2905	2905	0
289	20250305	160000	10466930	2905	2905	2905	2905	0
290	20250305	155900	10466930	2905	2905	2905	2905	0
291	20250305	155800	10466930	2905	2905	2905	2905	0
292	20250305	155700	10466930	2905	2905	2905	2905	0
293	20250305	155600	10466930	2905	2905	2905	2905	0
294	20250305	155500	10466930	2905	2905	2905	2905	0
295	20250305	155400	10466930	2905	2905	2905	2905	0
296	20250305	155300	10466930	2905	2905	2905	2905	0
297	20250305	155200	10466930	2905	2905	2905	2905	0
298	20250305	155100	10466930	2905	2905	2905	2905	0
299	20250305	155000	10466930	2905	2905	2905	2905	0
300	20250305	154900	10466930	2905	2905	2905	2905	0
301	20250305	154800	10466930	2905	2905	2905	2905	0
302	20250305	154700	10466930	2905	2905	2905	2905	6
303	20250305	154600	10466930	2905	2905	2905	2905	0
304	20250305	154500	10466930	2905	2905	2905	2905	0
305	20250305	154400	10466930	2905	2905	2905	2905	0
306	20250305	154300	10466930	2905	2905	2905	2905	0
307	20250305	154200	10466930	2905	2905	2905	2905	0
308	20250305	154100	10466930	2905	2905	2905	2905	0
309	20250305	154000	10466930	2905	2905	2905	2905	0
310	20250305	153900	10466930	2905	2905	2905	2905	0
311	20250305	153800	10466930	2905	2905	2905	2905	0
312	20250305	153700	10466930	2905	2905	2905	2905	0
313	20250305	153600	10466930	2905	2905	2905	2905	0
314	20250305	153500	10466930	2905	2905	2905	2905	0
315	20250305	153400	10466930	2905	2905	2905	2905	0
316	20250305	153300	10466930	2905	2905	2905	2905	0
317	20250305	153200	10466930	2905	2905	2905	2905	0
318	20250305	153100	10466930	2905	2905	2905	2905	0
319	20250305	153000	10466930	2905	2905	2905	2905	6
320	20250305	152900	10449500	2910	2910	2910	2910	0
321	20250305	152800	10449500	2910	2910	2910	2910	0
322	20250305	152700	10449500	2910	2910	2910	2910	0
323	20250305	152600	10449500	2910	2910	2910	2910	0
324	20250305	152500	10449500	2910	2910	2910	2910	0
325	20250305	152400	10449500	2910	2910	2910	2910	0
326	20250305	152300	10449500	2910	2910	2910	2910	0
327	20250305	152200	10449500	2910	2910	2910	2910	0
328	20250305	152100	10449500	2910	2910	2910	2910	0
329	20250305	152000	10449500	2910	2910	2910	2910	0
330	20250305	151900	10449500	2910	2910	2910	2910	0
331	20250305	151800	10449500	2910	2910	2910	2910	0
332	20250305	151700	10449500	2910	2910	2910	2910	0
333	20250305	151600	10449500	2910	2910	2910	2910	0
334	20250305	151500	10449500	2910	2910	2910	2910	0
335	20250305	151400	10449500	2910	2910	2910	2910	0
336	20250305	151300	10449500	2910	2910	2910	2910	0
337	20250305	151200	10449500	2910	2910	2910	2910	0
338	20250305	151100	10449500	2910	2910	2910	2910	0
339	20250305	151000	10449500	2910	2910	2910	2910	0
340	20250305	150900	10449500	2910	2910	2910	2910	0
341	20250305	150800	10449500	2910	2910	2910	2910	0
342	20250305	150700	10449500	2910	2910	2910	2910	0
343	20250305	150600	10449500	2910	2910	2910	2910	0
344	20250305	150500	10449500	2910	2910	2910	2910	0
345	20250305	150400	10449500	2910	2910	2910	2910	0
346	20250305	150300	10449500	2910	2910	2910	2910	0
347	20250305	150200	10449500	2910	2910	2910	2910	0
348	20250305	150100	10449500	2910	2910	2910	2910	0
349	20250305	150000	10449500	2910	2910	2910	2910	0
350	20250305	145900	10449500	2910	2910	2910	2910	0
351	20250305	145800	10449500	2910	2910	2910	2910	0
352	20250305	145700	10449500	2910	2910	2910	2910	0
353	20250305	145600	10449500	2910	2910	2910	2910	0
354	20250305	145500	10449500	2910	2910	2910	2910	0
355	20250305	145400	10449500	2910	2910	2910	2910	0
356	20250305	145300	10449500	2910	2910	2910	2910	0
357	20250305	145200	10449500	2910	2910	2910	2910	0
358	20250305	145100	10449500	2910	2910	2910	2910	0
359	20250305	145000	10449500	2910	2910	2910	2910	0
360	20250305	144900	10449500	2910	2910	2910	2910	0
361	20250305	144800	10449500	2910	2910	2910	2910	0
362	20250305	144700	10449500	2910	2910	2910	2910	0
363	20250305	144600	10449500	2910	2910	2910	2910	0
364	20250305	144500	10449500	2910	2910	2910	2910	0
365	20250305	144400	10449500	2910	2910	2910	2910	0
366	20250305	144300	10449500	2910	2910	2910	2910	0
367	20250305	144200	10449500	2910	2910	2910	2910	0
368	20250305	144100	10449500	2910	2910	2910	2910	0
369	20250305	144000	10449500	2910	2910	2910	2910	0
370	20250305	143900	10449500	2910	2910	2910	2910	0
371	20250305	143800	10449500	2910	2910	2910	2910	0
372	20250305	143700	10449500	2910	2910	2910	2910	1
373	20250305	143600	10446590	2905	2905	2905	2905	0
374	20250305	143500	10446590	2905	2905	2905	2905	0
375	20250305	143400	10446590	2905	2905	2905	2905	0
376	20250305	143300	10446590	2905	2905	2905	2905	0
377	20250305	143200	10446590	2905	2905	2905	2905	0
378	20250305	143100	10446590	2905	2905	2905	2905	0
379	20250305	143000	10446590	2905	2905	2905	2905	0
380	20250305	142900	10446590	2905	2905	2905	2905	0
381	20250305	142800	10446590	2905	2905	2905	2905	0
382	20250305	142700	10446590	2905	2905	2905	2905	0
383	20250305	142600	10446590	2905	2905	2905	2905	0
384	20250305	142500	10446590	2905	2905	2905	2905	4
385	20250305	142400	10434970	2910	2910	2910	2910	0
386	20250305	142300	10434970	2910	2910	2910	2910	0
387	20250305	142200	10434970	2910	2910	2910	2910	0
388	20250305	142100	10434970	2910	2910	2910	2910	0
389	20250305	142000	10434970	2910	2910	2910	2910	0
390	20250305	141900	10434970	2910	2910	2910	2910	0
391	20250305	141800	10434970	2910	2910	2910	2910	0
392	20250305	141700	10434970	2910	2910	2910	2910	0
393	20250305	141600	10434970	2910	2910	2910	2910	0
394	20250305	141500	10434970	2910	2910	2910	2910	0
395	20250305	141400	10434970	2910	2910	2910	2910	0
396	20250305	141300	10434970	2910	2910	2910	2910	0
397	20250305	141200	10434970	2910	2910	2910	2910	0
398	20250305	141100	10434970	2910	2910	2910	2910	0
399	20250305	141000	10434970	2910	2910	2910	2910	0
400	20250305	140900	10434970	2910	2910	2910	2910	0
401	20250305	140800	10434970	2910	2910	2910	2910	0
402	20250305	140700	10434970	2910	2910	2910	2910	0
403	20250305	140600	10434970	2910	2910	2910	2910	0
404	20250305	140500	10434970	2910	2910	2910	2910	0
405	20250305	140400	10434970	2910	2910	2910	2910	0
406	20250305	140300	10434970	2910	2910	2910	2910	0
407	20250305	140200	10434970	2910	2910	2910	2910	0
408	20250305	140100	10434970	2910	2910	2910	2910	0
409	20250305	140000	10434970	2910	2910	2910	2910	0
410	20250305	135900	10434970	2910	2910	2910	2910	0
411	20250305	135800	10434970	2910	2910	2910	2910	0
412	20250305	135700	10434970	2910	2910	2910	2910	0
413	20250305	135600	10434970	2910	2910	2910	2910	0
414	20250305	135500	10434970	2910	2910	2910	2910	0
415	20250305	135400	10434970	2910	2910	2910	2910	1
416	20250305	135300	10432060	2905	2905	2905	2905	0
417	20250305	135200	10432060	2905	2905	2905	2905	0
418	20250305	135100	10432060	2905	2905	2905	2905	0
419	20250305	135000	10432060	2905	2905	2905	2905	0
420	20250305	134900	10432060	2905	2905	2905	2905	0
421	20250305	134800	10432060	2905	2905	2905	2905	0
422	20250305	134700	10432060	2905	2905	2905	2905	0
423	20250305	134600	10432060	2905	2865	2905	2865	2
424	20250305	134500	10426290	2910	2910	2910	2910	0
425	20250305	134400	10426290	2910	2910	2910	2910	0
426	20250305	134300	10426290	2910	2910	2910	2910	0
427	20250305	134200	10426290	2910	2910	2910	2910	0
428	20250305	134100	10426290	2910	2910	2910	2910	0
429	20250305	134000	10426290	2910	2910	2910	2910	0
430	20250305	133900	10426290	2910	2905	2910	2905	3
431	20250305	133800	10417570	2900	2900	2900	2900	0
432	20250305	133700	10417570	2900	2900	2900	2900	0
433	20250305	133600	10417570	2900	2900	2900	2900	0
434	20250305	133500	10417570	2900	2900	2900	2900	0
435	20250305	133400	10417570	2900	2900	2900	2900	0
436	20250305	133300	10417570	2900	2900	2900	2900	0
437	20250305	133200	10417570	2900	2900	2900	2900	0
438	20250305	133100	10417570	2900	2900	2900	2900	0
439	20250305	133000	10417570	2900	2900	2900	2900	0
440	20250305	132900	10417570	2900	2900	2900	2900	0
441	20250305	132800	10417570	2900	2900	2900	2900	0
442	20250305	132700	10417570	2900	2900	2900	2900	0
443	20250305	132600	10417570	2900	2900	2900	2900	0
444	20250305	132500	10417570	2900	2900	2900	2900	11
445	20250305	132400	10385670	2865	2865	2865	2865	0
446	20250305	132300	10385670	2865	2865	2865	2865	0
447	20250305	132200	10385670	2865	2865	2865	2865	2
448	20250305	132100	10379940	2860	2860	2860	2860	0
449	20250305	132000	10379940	2860	2860	2860	2860	0
450	20250305	131900	10379940	2860	2860	2860	2860	0
451	20250305	131800	10379940	2860	2860	2860	2860	0
452	20250305	131700	10379940	2860	2860	2860	2860	0
453	20250305	131600	10379940	2860	2860	2860	2860	0
454	20250305	131500	10379940	2860	2860	2860	2860	0
455	20250305	131400	10379940	2860	2860	2860	2860	0
456	20250305	131300	10379940	2860	2875	2875	2860	434
457	20250305	131200	9137350	2880	2880	2880	2880	507
458	20250305	131100	7677190	2890	2890	2890	2890	0
459	20250305	131000	7677190	2890	2890	2890	2890	0
460	20250305	130900	7677190	2890	2890	2890	2890	0
461	20250305	130800	7677190	2890	2890	2890	2890	0
462	20250305	130700	7677190	2890	2890	2890	2890	0
463	20250305	130600	7677190	2890	2890	2890	2890	0
464	20250305	130500	7677190	2890	2890	2890	2890	0
465	20250305	130400	7677190	2890	2890	2890	2890	0
466	20250305	130300	7677190	2890	2890	2890	2890	0
467	20250305	130200	7677190	2890	2890	2890	2890	0
468	20250305	130100	7677190	2890	2890	2890	2890	0
469	20250305	130000	7677190	2890	2890	2890	2890	0
470	20250305	125900	7677190	2890	2890	2890	2890	0
471	20250305	125800	7677190	2890	2890	2890	2890	0
472	20250305	125700	7677190	2890	2890	2890	2890	0
473	20250305	125600	7677190	2890	2890	2890	2890	0
474	20250305	125500	7677190	2890	2890	2890	2890	0
475	20250305	125400	7677190	2890	2890	2890	2890	0
476	20250305	125300	7677190	2890	2890	2890	2890	0
477	20250305	125200	7677190	2890	2890	2890	2890	0
478	20250305	125100	7677190	2890	2890	2890	2890	0
479	20250305	125000	7677190	2890	2890	2890	2890	0
480	20250305	124900	7677190	2890	2890	2890	2890	0
481	20250305	124800	7677190	2890	2890	2890	2890	0
482	20250305	124700	7677190	2890	2890	2890	2890	0
483	20250305	124600	7677190	2890	2890	2890	2890	1
484	20250305	124500	7674300	2890	2890	2890	2890	0
485	20250305	124400	7674300	2890	2890	2890	2890	0
486	20250305	124300	7674300	2890	2890	2890	2890	0
487	20250305	124200	7674300	2890	2890	2890	2890	0
488	20250305	124100	7674300	2890	2890	2890	2890	0
489	20250305	124000	7674300	2890	2890	2890	2890	0
490	20250305	123900	7674300	2890	2890	2890	2890	0
491	20250305	123800	7674300	2890	2890	2890	2890	325
492	20250305	123700	6735050	2895	2895	2895	2895	0
493	20250305	123600	6735050	2895	2895	2895	2895	0
494	20250305	123500	6735050	2895	2895	2895	2895	0
495	20250305	123400	6735050	2895	2895	2895	2895	0
496	20250305	123300	6735050	2895	2895	2895	2895	0
497	20250305	123200	6735050	2895	2895	2895	2895	0
498	20250305	123100	6735050	2895	2895	2895	2895	0
499	20250305	123000	6735050	2895	2895	2895	2895	0
500	20250305	122900	6735050	2895	2895	2895	2895	0
501	20250305	122800	6735050	2895	2895	2895	2895	0
502	20250305	122700	6735050	2895	2895	2895	2895	0
503	20250305	122600	6735050	2895	2895	2895	2895	0
504	20250305	122500	6735050	2895	2895	2895	2895	0
505	20250305	122400	6735050	2895	2895	2895	2895	0
506	20250305	122300	6735050	2895	2895	2895	2895	0
507	20250305	122200	6735050	2895	2895	2895	2895	0
508	20250305	122100	6735050	2895	2895	2895	2895	0
509	20250305	122000	6735050	2895	2895	2895	2895	13
510	20250305	121900	6697415	2895	2895	2895	2895	0
511	20250305	121800	6697415	2895	2895	2895	2895	0
512	20250305	121700	6697415	2895	2895	2895	2895	0
513	20250305	121600	6697415	2895	2895	2895	2895	0
514	20250305	121500	6697415	2895	2895	2895	2895	17
515	20250305	121400	6648200	2895	2895	2895	2895	0
516	20250305	121300	6648200	2895	2895	2895	2895	0
517	20250305	121200	6648200	2895	2895	2895	2895	0
518	20250305	121100	6648200	2895	2895	2895	2895	0
519	20250305	121000	6648200	2895	2895	2895	2895	0
520	20250305	120900	6648200	2895	2895	2895	2895	0
521	20250305	120800	6648200	2895	2895	2895	2895	0
522	20250305	120700	6648200	2895	2895	2895	2895	0
523	20250305	120600	6648200	2895	2895	2895	2895	0
524	20250305	120500	6648200	2895	2895	2895	2895	0
525	20250305	120400	6648200	2895	2895	2895	2895	0
526	20250305	120300	6648200	2895	2895	2895	2895	0
527	20250305	120200	6648200	2895	2895	2895	2895	0
528	20250305	120100	6648200	2895	2895	2895	2895	0
529	20250305	120000	6648200	2895	2895	2895	2895	0
530	20250305	115900	6648200	2895	2895	2895	2895	0
531	20250305	115800	6648200	2895	2895	2895	2895	0
532	20250305	115700	6648200	2895	2895	2895	2895	0
533	20250305	115600	6648200	2895	2895	2895	2895	0
534	20250305	115500	6648200	2895	2895	2895	2895	0
535	20250305	115400	6648200	2895	2895	2895	2895	0
536	20250305	115300	6648200	2895	2895	2895	2895	0
537	20250305	115200	6648200	2895	2895	2895	2895	0
538	20250305	115100	6648200	2895	2895	2895	2895	0
539	20250305	115000	6648200	2895	2895	2895	2895	0
540	20250305	114900	6648200	2895	2895	2895	2895	0
541	20250305	114800	6648200	2895	2895	2895	2895	0
542	20250305	114700	6648200	2895	2895	2895	2895	0
543	20250305	114600	6648200	2895	2895	2895	2895	0
544	20250305	114500	6648200	2895	2895	2895	2895	0
545	20250305	114400	6648200	2895	2895	2895	2895	0
546	20250305	114300	6648200	2895	2895	2895	2895	0
547	20250305	114200	6648200	2895	2895	2895	2895	0
548	20250305	114100	6648200	2895	2895	2895	2895	0
549	20250305	114000	6648200	2895	2895	2895	2895	0
550	20250305	113900	6648200	2895	2895	2895	2895	0
551	20250305	113800	6648200	2895	2895	2895	2895	0
552	20250305	113700	6648200	2895	2895	2895	2895	0
553	20250305	113600	6648200	2895	2895	2895	2895	0
554	20250305	113500	6648200	2895	2895	2895	2895	0
555	20250305	113400	6648200	2895	2895	2895	2895	0
556	20250305	113300	6648200	2895	2895	2895	2895	0
557	20250305	113200	6648200	2895	2895	2895	2895	0
558	20250305	113100	6648200	2895	2895	2895	2895	0
559	20250305	113000	6648200	2895	2895	2895	2895	0
560	20250305	112900	6648200	2895	2895	2895	2895	0
561	20250305	112800	6648200	2895	2895	2895	2895	0
562	20250305	112700	6648200	2895	2895	2895	2895	0
563	20250305	112600	6648200	2895	2895	2895	2895	0
564	20250305	112500	6648200	2895	2895	2895	2895	0
565	20250305	112400	6648200	2895	2895	2895	2895	0
566	20250305	112300	6648200	2895	2895	2895	2895	0
567	20250305	112200	6648200	2895	2895	2895	2895	0
568	20250305	112100	6648200	2895	2895	2895	2895	0
569	20250305	112000	6648200	2895	2895	2895	2895	0
570	20250305	111900	6648200	2895	2895	2895	2895	0
571	20250305	111800	6648200	2895	2895	2895	2895	0
572	20250305	111700	6648200	2895	2895	2895	2895	0
573	20250305	111600	6648200	2895	2895	2895	2895	0
574	20250305	111500	6648200	2895	2895	2895	2895	0
575	20250305	111400	6648200	2895	2895	2895	2895	0
576	20250305	111300	6648200	2895	2895	2895	2895	0
577	20250305	111200	6648200	2895	2895	2895	2895	0
578	20250305	111100	6648200	2895	2895	2895	2895	0
579	20250305	111000	6648200	2895	2895	2895	2895	0
580	20250305	110900	6648200	2895	2895	2895	2895	0
581	20250305	110800	6648200	2895	2895	2895	2895	0
582	20250305	110700	6648200	2895	2895	2895	2895	0
583	20250305	110600	6648200	2895	2895	2895	2895	0
584	20250305	110500	6648200	2895	2895	2895	2895	0
585	20250305	110400	6648200	2895	2895	2895	2895	0
586	20250305	110300	6648200	2895	2895	2895	2895	0
587	20250305	110200	6648200	2895	2895	2895	2895	0
588	20250305	110100	6648200	2895	2895	2895	2895	0
589	20250305	110000	6648200	2895	2895	2895	2895	0
590	20250305	105900	6648200	2895	2895	2895	2895	1
591	20250305	105800	6645305	2880	2880	2880	2880	0
592	20250305	105700	6645305	2880	2880	2880	2880	0
593	20250305	105600	6645305	2880	2880	2880	2880	0
594	20250305	105500	6645305	2880	2880	2880	2880	0
595	20250305	105400	6645305	2880	2880	2880	2880	0
596	20250305	105300	6645305	2880	2880	2880	2880	0
597	20250305	105200	6645305	2880	2880	2880	2880	0
598	20250305	105100	6645305	2880	2880	2880	2880	0
599	20250305	105000	6645305	2880	2880	2880	2880	0
600	20250305	104900	6645305	2880	2880	2880	2880	0
601	20250305	104800	6645305	2880	2880	2880	2880	0
602	20250305	104700	6645305	2880	2880	2880	2880	158
603	20250305	104600	6190265	2895	2895	2895	2895	0
604	20250305	104500	6190265	2895	2895	2895	2895	0
605	20250305	104400	6190265	2895	2895	2895	2895	0
606	20250305	104300	6190265	2895	2895	2895	2895	0
607	20250305	104200	6190265	2895	2895	2895	2895	0
608	20250305	104100	6190265	2895	2895	2895	2895	0
609	20250305	104000	6190265	2895	2895	2895	2895	0
610	20250305	103900	6190265	2895	2895	2895	2895	0
611	20250305	103800	6190265	2895	2895	2895	2895	0
612	20250305	103700	6190265	2895	2895	2895	2895	0
613	20250305	103600	6190265	2895	2895	2895	2895	0
614	20250305	103500	6190265	2895	2895	2895	2895	0
615	20250305	103400	6190265	2895	2895	2895	2895	1
616	20250305	103300	6187370	2880	2880	2880	2880	20
617	20250305	103200	6129770	2880	2880	2880	2880	0
618	20250305	103100	6129770	2880	2880	2880	2880	0
619	20250305	103000	6129770	2880	2880	2880	2880	0
620	20250305	102900	6129770	2880	2880	2880	2880	250
621	20250305	102800	5409770	2895	2895	2895	2895	0
622	20250305	102700	5409770	2895	2895	2895	2895	0
623	20250305	102600	5409770	2895	2895	2895	2895	0
624	20250305	102500	5409770	2895	2895	2895	2895	0
625	20250305	102400	5409770	2895	2895	2895	2895	0
626	20250305	102300	5409770	2895	2895	2895	2895	0
627	20250305	102200	5409770	2895	2895	2895	2895	0
628	20250305	102100	5409770	2895	2895	2895	2895	0
629	20250305	102000	5409770	2895	2895	2895	2895	0
630	20250305	101900	5409770	2895	2895	2895	2895	0
631	20250305	101800	5409770	2895	2895	2895	2895	0
632	20250305	101700	5409770	2895	2895	2895	2895	0
633	20250305	101600	5409770	2895	2895	2895	2895	0
634	20250305	101500	5409770	2895	2895	2895	2895	0
635	20250305	101400	5409770	2895	2895	2895	2895	0
636	20250305	101300	5409770	2895	2895	2895	2895	0
637	20250305	101200	5409770	2895	2895	2895	2895	760
638	20250305	101100	3209570	2895	2895	2895	2895	0
639	20250305	101000	3209570	2895	2895	2895	2895	0
640	20250305	100900	3209570	2895	2895	2895	2895	0
641	20250305	100800	3209570	2895	2895	2895	2895	0
642	20250305	100700	3209570	2895	2895	2895	2895	0
643	20250305	100600	3209570	2895	2895	2895	2895	0
644	20250305	100500	3209570	2895	2895	2895	2895	0
645	20250305	100400	3209570	2895	2895	2895	2895	0
646	20250305	100300	3209570	2895	2895	2895	2895	0
647	20250305	100200	3209570	2895	2895	2895	2895	0
648	20250305	100100	3209570	2895	2895	2895	2895	0
649	20250305	100000	3209570	2895	2895	2895	2895	0
650	20250305	095900	3209570	2895	2895	2895	2895	414
651	20250305	095800	2011040	2895	2895	2895	2895	0
652	20250305	095700	2011040	2895	2895	2895	2895	0
653	20250305	095600	2011040	2895	2895	2895	2895	0
654	20250305	095500	2011040	2895	2895	2895	2895	0
655	20250305	095400	2011040	2895	2895	2895	2895	0
656	20250305	095300	2011040	2895	2895	2895	2895	0
657	20250305	095200	2011040	2895	2895	2895	2895	0
658	20250305	095100	2011040	2895	2895	2895	2895	0
659	20250305	095000	2011040	2895	2895	2895	2895	0
660	20250305	094900	2011040	2895	2895	2895	2895	0
661	20250305	094800	2011040	2895	2895	2895	2895	0
662	20250305	094700	2011040	2895	2895	2895	2895	50
663	20250305	094600	1866290	2895	2895	2895	2895	1
664	20250305	094500	1863395	2895	2895	2895	2895	0
665	20250305	094400	1863395	2895	2895	2895	2895	0
666	20250305	094300	1863395	2895	2895	2895	2895	0
667	20250305	094200	1863395	2895	2895	2895	2895	0
668	20250305	094100	1863395	2895	2895	2895	2895	0
669	20250305	094000	1863395	2895	2895	2895	2895	0
670	20250305	093900	1863395	2895	2895	2895	2895	0
671	20250305	093800	1863395	2895	2895	2895	2895	0
672	20250305	093700	1863395	2895	2895	2895	2895	11
673	20250305	093600	1831550	2875	2875	2875	2875	0
674	20250305	093500	1831550	2875	2875	2875	2875	0
675	20250305	093400	1831550	2875	2875	2875	2875	1
676	20250305	093300	1828675	2895	2895	2895	2895	0
677	20250305	093200	1828675	2895	2895	2895	2895	0
678	20250305	093100	1828675	2895	2895	2895	2880	82
679	20250305	093000	1591300	2895	2895	2895	2895	0
680	20250305	092900	1591300	2895	2895	2895	2895	34
681	20250305	092800	1492870	2895	2895	2895	2895	0
682	20250305	092700	1492870	2895	2895	2895	2895	0
683	20250305	092600	1492870	2895	2895	2895	2895	1
684	20250305	092500	1489975	2875	2875	2875	2875	0
685	20250305	092400	1489975	2875	2875	2875	2875	0
686	20250305	092300	1489975	2875	2875	2875	2875	0
687	20250305	092200	1489975	2875	2875	2875	2875	0
688	20250305	092100	1489975	2875	2875	2875	2875	0
689	20250305	092000	1489975	2875	2875	2875	2875	0
690	20250305	091900	1489975	2875	2875	2875	2875	13
691	20250305	091800	1452600	2885	2885	2885	2885	0
692	20250305	091700	1452600	2885	2885	2885	2885	0
693	20250305	091600	1452600	2885	2885	2885	2885	0
694	20250305	091500	1452600	2885	2885	2885	2885	309
695	20250305	091400	561135	2885	2885	2885	2885	0
696	20250305	091300	561135	2885	2885	2885	2885	0
697	20250305	091200	561135	2885	2885	2885	2885	0
698	20250305	091100	561135	2885	2885	2885	2885	0
699	20250305	091000	561135	2885	2885	2885	2885	0
700	20250305	090900	561135	2885	2885	2885	2885	0
701	20250305	090800	561135	2885	2885	2885	2885	0
702	20250305	090700	561135	2885	2885	2885	2885	50
703	20250305	090600	416885	2885	2885	2885	2885	1
704	20250305	090500	414000	2875	2875	2875	2875	0
705	20250305	090400	414000	2875	2875	2875	2875	0
706	20250305	090300	414000	2875	2875	2875	2875	0
707	20250305	090200	414000	2875	2875	2875	2875	0
708	20250305	090100	414000	2875	2875	2875	2875	0
709	20250305	090000	414000	2875	2875	2875	2875	144