KissMeData/008370/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	185200	13834105	4060	4060	4060	4060	21
3	20250305	185100	13834105	4060	4060	4060	4060	0
4	20250305	185000	13834105	4060	4060	4060	4060	0
5	20250305	184900	13834105	4060	4060	4060	4060	0
6	20250305	184800	13834105	4060	4060	4060	4060	0
7	20250305	184700	13834105	4060	4060	4060	4060	0
8	20250305	184600	13834105	4060	4060	4060	4060	0
9	20250305	184500	13834105	4060	4060	4060	4060	0
10	20250305	184400	13834105	4060	4060	4060	4060	0
11	20250305	184300	13834105	4060	4060	4060	4060	0
12	20250305	184200	13834105	4060	4060	4060	4060	0
13	20250305	184100	13834105	4060	4060	4060	4060	0
14	20250305	184000	13834105	4060	4060	4060	4060	0
15	20250305	183900	13834105	4060	4060	4060	4060	0
16	20250305	183800	13834105	4060	4060	4060	4060	0
17	20250305	183700	13834105	4060	4060	4060	4060	0
18	20250305	183600	13834105	4060	4060	4060	4060	0
19	20250305	183500	13834105	4060	4060	4060	4060	0
20	20250305	183400	13834105	4060	4060	4060	4060	0
21	20250305	183300	13834105	4060	4060	4060	4060	0
22	20250305	183200	13834105	4060	4060	4060	4060	0
23	20250305	183100	13834105	4060	4060	4060	4060	0
24	20250305	183000	13834105	4060	4060	4060	4060	0
25	20250305	182900	13834105	4060	4060	4060	4060	0
26	20250305	182800	13834105	4060	4060	4060	4060	0
27	20250305	182700	13834105	4060	4060	4060	4060	0
28	20250305	182600	13834105	4060	4060	4060	4060	0
29	20250305	182500	13834105	4060	4060	4060	4060	0
30	20250305	182400	13834105	4060	4060	4060	4060	0
31	20250305	182300	13834105	4060	4060	4060	4060	0
32	20250305	182200	13834105	4060	4060	4060	4060	21
33	20250305	182100	13834105	4060	4060	4060	4060	0
34	20250305	182000	13834105	4060	4060	4060	4060	0
35	20250305	181900	13834105	4060	4060	4060	4060	0
36	20250305	181800	13834105	4060	4060	4060	4060	0
37	20250305	181700	13834105	4060	4060	4060	4060	0
38	20250305	181600	13834105	4060	4060	4060	4060	0
39	20250305	181500	13834105	4060	4060	4060	4060	0
40	20250305	181400	13834105	4060	4060	4060	4060	0
41	20250305	181300	13834105	4060	4060	4060	4060	0
42	20250305	181200	13834105	4060	4060	4060	4060	0
43	20250305	181100	13834105	4060	4060	4060	4060	0
44	20250305	181000	13834105	4060	4060	4060	4060	0
45	20250305	180900	13834105	4060	4060	4060	4060	0
46	20250305	180800	13834105	4060	4060	4060	4060	0
47	20250305	180700	13834105	4060	4060	4060	4060	0
48	20250305	180600	13834105	4060	4060	4060	4060	0
49	20250305	180500	13834105	4060	4060	4060	4060	0
50	20250305	180400	13834105	4060	4060	4060	4060	0
51	20250305	180300	13834105	4060	4060	4060	4060	0
52	20250305	180200	13834105	4060	4060	4060	4060	0
53	20250305	180100	13834105	4060	4060	4060	4060	0
54	20250305	180000	13834105	4060	4060	4060	4060	0
55	20250305	175900	13834105	4060	4060	4060	4060	0
56	20250305	175800	13834105	4060	4060	4060	4060	0
57	20250305	175700	13834105	4060	4060	4060	4060	0
58	20250305	175600	13834105	4060	4060	4060	4060	0
59	20250305	175500	13834105	4060	4060	4060	4060	0
60	20250305	175400	13834105	4060	4060	4060	4060	0
61	20250305	175300	13834105	4060	4060	4060	4060	0
62	20250305	175200	13834105	4060	4060	4060	4060	21
63	20250305	175100	13834105	4060	4060	4060	4060	0
64	20250305	175000	13834105	4060	4060	4060	4060	0
65	20250305	174900	13834105	4060	4060	4060	4060	0
66	20250305	174800	13834105	4060	4060	4060	4060	0
67	20250305	174700	13834105	4060	4060	4060	4060	0
68	20250305	174600	13834105	4060	4060	4060	4060	0
69	20250305	174500	13834105	4060	4060	4060	4060	0
70	20250305	174400	13834105	4060	4060	4060	4060	0
71	20250305	174300	13834105	4060	4060	4060	4060	0
72	20250305	174200	13834105	4060	4060	4060	4060	0
73	20250305	174100	13834105	4060	4060	4060	4060	0
74	20250305	174000	13834105	4060	4060	4060	4060	0
75	20250305	173900	13834105	4060	4060	4060	4060	0
76	20250305	173800	13834105	4060	4060	4060	4060	0
77	20250305	173700	13834105	4060	4060	4060	4060	0
78	20250305	173600	13834105	4060	4060	4060	4060	0
79	20250305	173500	13834105	4060	4060	4060	4060	0
80	20250305	173400	13834105	4060	4060	4060	4060	0
81	20250305	173300	13834105	4060	4060	4060	4060	0
82	20250305	173200	13834105	4060	4060	4060	4060	0
83	20250305	173100	13834105	4060	4060	4060	4060	0
84	20250305	173000	13834105	4060	4060	4060	4060	0
85	20250305	172900	13834105	4060	4060	4060	4060	0
86	20250305	172800	13834105	4060	4060	4060	4060	0
87	20250305	172700	13834105	4060	4060	4060	4060	0
88	20250305	172600	13834105	4060	4060	4060	4060	0
89	20250305	172500	13834105	4060	4060	4060	4060	0
90	20250305	172400	13834105	4060	4060	4060	4060	0
91	20250305	172300	13834105	4060	4060	4060	4060	0
92	20250305	172200	13834105	4060	4060	4060	4060	21
93	20250305	172100	13834105	4060	4060	4060	4060	0
94	20250305	172000	13834105	4060	4060	4060	4060	0
95	20250305	171900	13834105	4060	4060	4060	4060	0
96	20250305	171800	13834105	4060	4060	4060	4060	0
97	20250305	171700	13834105	4060	4060	4060	4060	0
98	20250305	171600	13834105	4060	4060	4060	4060	0
99	20250305	171500	13834105	4060	4060	4060	4060	0
100	20250305	171400	13834105	4060	4060	4060	4060	0
101	20250305	171300	13834105	4060	4060	4060	4060	0
102	20250305	171200	13834105	4060	4060	4060	4060	0
103	20250305	171100	13834105	4060	4060	4060	4060	0
104	20250305	171000	13834105	4060	4060	4060	4060	0
105	20250305	170900	13834105	4060	4060	4060	4060	0
106	20250305	170800	13834105	4060	4060	4060	4060	0
107	20250305	170700	13834105	4060	4060	4060	4060	0
108	20250305	170600	13834105	4060	4060	4060	4060	0
109	20250305	170500	13834105	4060	4060	4060	4060	0
110	20250305	170400	13834105	4060	4060	4060	4060	0
111	20250305	170300	13834105	4060	4060	4060	4060	0
112	20250305	170200	13834105	4060	4060	4060	4060	0
113	20250305	170100	13834105	4060	4060	4060	4060	0
114	20250305	170000	13834105	4060	4060	4060	4060	0
115	20250305	165900	13834105	4060	4060	4060	4060	0
116	20250305	165800	13834105	4060	4060	4060	4060	0
117	20250305	165700	13834105	4060	4060	4060	4060	0
118	20250305	165600	13834105	4060	4060	4060	4060	0
119	20250305	165500	13834105	4060	4060	4060	4060	0
120	20250305	165400	13834105	4060	4060	4060	4060	0
121	20250305	165300	13834105	4060	4060	4060	4060	0
122	20250305	165200	13834105	4060	4060	4060	4060	21
123	20250305	165100	13834105	4060	4060	4060	4060	0
124	20250305	165000	13834105	4060	4060	4060	4060	0
125	20250305	164900	13834105	4060	4060	4060	4060	0
126	20250305	164800	13834105	4060	4060	4060	4060	0
127	20250305	164700	13834105	4060	4060	4060	4060	0
128	20250305	164600	13834105	4060	4060	4060	4060	0
129	20250305	164500	13834105	4060	4060	4060	4060	0
130	20250305	164400	13834105	4060	4060	4060	4060	0
131	20250305	164300	13834105	4060	4060	4060	4060	0
132	20250305	164200	13834105	4060	4060	4060	4060	0
133	20250305	164100	13834105	4060	4060	4060	4060	0
134	20250305	164000	13834105	4060	4060	4060	4060	0
135	20250305	163900	13834105	4060	4060	4060	4060	0
136	20250305	163800	13834105	4060	4060	4060	4060	0
137	20250305	163700	13834105	4060	4060	4060	4060	0
138	20250305	163600	13834105	4060	4060	4060	4060	0
139	20250305	163500	13834105	4060	4060	4060	4060	0
140	20250305	163400	13834105	4060	4060	4060	4060	0
141	20250305	163300	13834105	4060	4060	4060	4060	0
142	20250305	163200	13834105	4060	4060	4060	4060	0
143	20250305	163100	13834105	4060	4060	4060	4060	0
144	20250305	163000	13834105	4060	4060	4060	4060	0
145	20250305	162900	13834105	4060	4060	4060	4060	0
146	20250305	162800	13834105	4060	4060	4060	4060	0
147	20250305	162700	13834105	4060	4060	4060	4060	0
148	20250305	162600	13834105	4060	4060	4060	4060	0
149	20250305	162500	13834105	4060	4060	4060	4060	0
150	20250305	162400	13834105	4060	4060	4060	4060	0
151	20250305	162300	13834105	4060	4060	4060	4060	0
152	20250305	162200	13834105	4060	4060	4060	4060	21
153	20250305	162100	13834105	4060	4060	4060	4060	0
154	20250305	162000	13834105	4060	4060	4060	4060	0
155	20250305	161900	13834105	4060	4060	4060	4060	0
156	20250305	161800	13834105	4060	4060	4060	4060	0
157	20250305	161700	13834105	4060	4060	4060	4060	0
158	20250305	161600	13834105	4060	4060	4060	4060	0
159	20250305	161500	13834105	4060	4060	4060	4060	0
160	20250305	161400	13834105	4060	4060	4060	4060	0
161	20250305	161300	13834105	4060	4060	4060	4060	0
162	20250305	161200	13834105	4060	4060	4060	4060	0
163	20250305	161100	13834105	4060	4060	4060	4060	0
164	20250305	161000	13834105	4060	4060	4060	4060	0
165	20250305	160900	13834105	4060	4060	4060	4060	0
166	20250305	160800	13834105	4060	4060	4060	4060	0
167	20250305	160700	13834105	4060	4060	4060	4060	0
168	20250305	160600	13834105	4060	4060	4060	4060	0
169	20250305	160500	13834105	4060	4060	4060	4060	0
170	20250305	160400	13834105	4060	4060	4060	4060	0
171	20250305	160300	13834105	4060	4060	4060	4060	0
172	20250305	160200	13834105	4060	4060	4060	4060	0
173	20250305	160100	13834105	4060	4060	4060	4060	0
174	20250305	160000	13834105	4060	4060	4060	4060	0
175	20250305	155900	13834105	4060	4060	4060	4060	0
176	20250305	155800	13834105	4060	4060	4060	4060	0
177	20250305	155700	13834105	4060	4060	4060	4060	0
178	20250305	155600	13834105	4060	4060	4060	4060	0
179	20250305	155500	13834105	4060	4060	4060	4060	0
180	20250305	155400	13834105	4060	4060	4060	4060	0
181	20250305	155300	13834105	4060	4060	4060	4060	0
182	20250305	155200	13834105	4060	4060	4060	4060	21
183	20250305	155100	13834105	4060	4060	4060	4060	0
184	20250305	155000	13834105	4060	4060	4060	4060	0
185	20250305	154900	13834105	4060	4060	4060	4060	0
186	20250305	154800	13834105	4060	4060	4060	4060	0
187	20250305	154700	13834105	4060	4060	4060	4060	0
188	20250305	154600	13834105	4060	4060	4060	4060	0
189	20250305	154500	13834105	4060	4060	4060	4060	0
190	20250305	154400	13834105	4060	4060	4060	4060	0
191	20250305	154300	13834105	4060	4060	4060	4060	0
192	20250305	154200	13834105	4060	4060	4060	4060	0
193	20250305	154100	13834105	4060	4060	4060	4060	0
194	20250305	154000	13834105	4060	4060	4060	4060	0
195	20250305	153900	13834105	4060	4060	4060	4060	0
196	20250305	153800	13834105	4060	4060	4060	4060	0
197	20250305	153700	13834105	4060	4060	4060	4060	0
198	20250305	153600	13834105	4060	4060	4060	4060	0
199	20250305	153500	13834105	4060	4060	4060	4060	0
200	20250305	153400	13834105	4060	4060	4060	4060	0
201	20250305	153300	13834105	4060	4060	4060	4060	0
202	20250305	153200	13834105	4060	4060	4060	4060	0
203	20250305	153100	13834105	4060	4060	4060	4060	0
204	20250305	153000	13834105	4060	4060	4060	4060	21
205	20250305	152900	13748845	4065	4065	4065	4065	0
206	20250305	152800	13748845	4065	4065	4065	4065	0
207	20250305	152700	13748845	4065	4065	4065	4065	0
208	20250305	152600	13748845	4065	4065	4065	4065	0
209	20250305	152500	13748845	4065	4065	4065	4065	0
210	20250305	152400	13748845	4065	4065	4065	4065	0
211	20250305	152300	13748845	4065	4065	4065	4065	0
212	20250305	152200	13748845	4065	4065	4065	4065	0
213	20250305	152100	13748845	4065	4065	4065	4065	0
214	20250305	152000	13748845	4065	4065	4065	4065	0
215	20250305	151900	13748845	4065	4055	4065	4055	500
216	20250305	151800	11718445	4055	4055	4055	4055	0
217	20250305	151700	11718445	4055	4055	4055	4055	0
218	20250305	151600	11718445	4055	4055	4055	4055	0
219	20250305	151500	11718445	4055	4055	4055	4055	0
220	20250305	151400	11718445	4055	4055	4055	4055	0
221	20250305	151300	11718445	4055	4045	4055	4045	100
222	20250305	151200	11313395	4045	4040	4045	4040	39
223	20250305	151100	11155745	4040	4040	4040	4040	0
224	20250305	151000	11155745	4040	4040	4040	4040	0
225	20250305	150900	11155745	4040	4040	4040	4040	25
226	20250305	150800	11054745	4040	4040	4040	4040	0
227	20250305	150700	11054745	4040	4040	4040	4040	0
228	20250305	150600	11054745	4040	4040	4040	4040	0
229	20250305	150500	11054745	4040	4040	4040	4040	52
230	20250305	150400	10844665	4035	4035	4035	4035	0
231	20250305	150300	10844665	4035	4035	4035	4035	0
232	20250305	150200	10844665	4035	4035	4035	4035	0
233	20250305	150100	10844665	4035	4035	4035	4035	0
234	20250305	150000	10844665	4035	4035	4035	4035	0
235	20250305	145900	10844665	4035	4035	4035	4035	0
236	20250305	145800	10844665	4035	4035	4035	4035	0
237	20250305	145700	10844665	4035	4035	4035	4035	0
238	20250305	145600	10844665	4035	4035	4035	4035	0
239	20250305	145500	10844665	4035	4035	4035	4035	0
240	20250305	145400	10844665	4035	4035	4035	4035	0
241	20250305	145300	10844665	4035	4035	4035	4035	0
242	20250305	145200	10844665	4035	4035	4035	4035	0
243	20250305	145100	10844665	4035	4035	4035	4035	0
244	20250305	145000	10844665	4035	4035	4035	4035	0
245	20250305	144900	10844665	4035	4035	4035	4035	0
246	20250305	144800	10844665	4035	4035	4035	4035	0
247	20250305	144700	10844665	4035	4035	4035	4035	0
248	20250305	144600	10844665	4035	4035	4035	4035	0
249	20250305	144500	10844665	4035	4035	4035	4035	1
250	20250305	144400	10840630	4035	4035	4035	4035	0
251	20250305	144300	10840630	4035	4035	4035	4035	0
252	20250305	144200	10840630	4035	4035	4035	4035	0
253	20250305	144100	10840630	4035	4035	4035	4035	0
254	20250305	144000	10840630	4035	4035	4035	4035	0
255	20250305	143900	10840630	4035	4035	4035	4035	0
256	20250305	143800	10840630	4035	4035	4035	4035	0
257	20250305	143700	10840630	4035	4035	4035	4035	0
258	20250305	143600	10840630	4035	4035	4035	4035	0
259	20250305	143500	10840630	4035	4035	4035	4035	9
260	20250305	143400	10804315	4040	4040	4040	4040	0
261	20250305	143300	10804315	4040	4040	4040	4040	0
262	20250305	143200	10804315	4040	4040	4040	4040	0
263	20250305	143100	10804315	4040	4040	4040	4040	0
264	20250305	143000	10804315	4040	4040	4040	4040	0
265	20250305	142900	10804315	4040	4040	4040	4040	0
266	20250305	142800	10804315	4040	4040	4040	4040	0
267	20250305	142700	10804315	4040	4040	4040	4040	0
268	20250305	142600	10804315	4040	4040	4040	4040	0
269	20250305	142500	10804315	4040	4040	4040	4040	0
270	20250305	142400	10804315	4040	4040	4040	4040	0
271	20250305	142300	10804315	4040	4040	4040	4040	0
272	20250305	142200	10804315	4040	4040	4040	4040	1
273	20250305	142100	10800275	4035	4035	4035	4035	0
274	20250305	142000	10800275	4035	4035	4035	4035	14
275	20250305	141900	10743785	4035	4035	4035	4035	0
276	20250305	141800	10743785	4035	4035	4035	4035	0
277	20250305	141700	10743785	4035	4035	4035	4035	0
278	20250305	141600	10743785	4035	4035	4035	4035	0
279	20250305	141500	10743785	4035	4035	4035	4035	0
280	20250305	141400	10743785	4035	4035	4035	4035	0
281	20250305	141300	10743785	4035	4035	4035	4035	100
282	20250305	141200	10340285	4035	4035	4035	4035	0
283	20250305	141100	10340285	4035	4035	4035	4035	0
284	20250305	141000	10340285	4035	4035	4035	4035	0
285	20250305	140900	10340285	4035	4035	4035	4035	0
286	20250305	140800	10340285	4035	4035	4035	4035	0
287	20250305	140700	10340285	4035	4035	4035	4035	0
288	20250305	140600	10340285	4035	4035	4035	4035	0
289	20250305	140500	10340285	4035	4035	4035	4035	0
290	20250305	140400	10340285	4035	4035	4035	4035	0
291	20250305	140300	10340285	4035	4035	4035	4035	0
292	20250305	140200	10340285	4035	4035	4035	4035	0
293	20250305	140100	10340285	4035	4035	4035	4035	0
294	20250305	140000	10340285	4035	4035	4035	4035	0
295	20250305	135900	10340285	4035	4035	4035	4035	0
296	20250305	135800	10340285	4035	4035	4035	4035	0
297	20250305	135700	10340285	4035	4035	4035	4035	0
298	20250305	135600	10340285	4035	4035	4035	4035	0
299	20250305	135500	10340285	4035	4035	4035	4035	0
300	20250305	135400	10340285	4035	4035	4035	4035	0
301	20250305	135300	10340285	4035	4035	4035	4035	0
302	20250305	135200	10340285	4035	4035	4035	4035	0
303	20250305	135100	10340285	4035	4035	4035	4035	0
304	20250305	135000	10340285	4035	4035	4035	4035	0
305	20250305	134900	10340285	4035	4035	4035	4035	0
306	20250305	134800	10340285	4035	4035	4035	4035	0
307	20250305	134700	10340285	4035	4035	4035	4035	0
308	20250305	134600	10340285	4035	4035	4035	4035	0
309	20250305	134500	10340285	4035	4035	4035	4035	0
310	20250305	134400	10340285	4035	4035	4035	4035	0
311	20250305	134300	10340285	4035	4035	4035	4035	0
312	20250305	134200	10340285	4035	4035	4035	4035	0
313	20250305	134100	10340285	4035	4035	4035	4035	0
314	20250305	134000	10340285	4035	4035	4035	4035	0
315	20250305	133900	10340285	4035	4035	4035	4035	0
316	20250305	133800	10340285	4035	4035	4035	4035	0
317	20250305	133700	10340285	4035	4035	4035	4035	0
318	20250305	133600	10340285	4035	4035	4035	4035	0
319	20250305	133500	10340285	4035	4035	4035	4035	0
320	20250305	133400	10340285	4035	4035	4035	4035	0
321	20250305	133300	10340285	4035	4035	4035	4035	0
322	20250305	133200	10340285	4035	4035	4035	4035	0
323	20250305	133100	10340285	4035	4035	4035	4035	0
324	20250305	133000	10340285	4035	4035	4035	4035	0
325	20250305	132900	10340285	4035	4035	4035	4035	0
326	20250305	132800	10340285	4035	4035	4035	4035	0
327	20250305	132700	10340285	4035	4035	4035	4035	0
328	20250305	132600	10340285	4035	4035	4035	4035	0
329	20250305	132500	10340285	4035	4035	4035	4035	0
330	20250305	132400	10340285	4035	4035	4035	4035	0
331	20250305	132300	10340285	4035	4035	4035	4035	61
332	20250305	132200	10094150	4035	4035	4035	4035	0
333	20250305	132100	10094150	4035	4035	4035	4035	0
334	20250305	132000	10094150	4035	4035	4035	4035	0
335	20250305	131900	10094150	4035	4035	4035	4035	0
336	20250305	131800	10094150	4035	4035	4035	4035	0
337	20250305	131700	10094150	4035	4035	4035	4035	0
338	20250305	131600	10094150	4035	4035	4035	4035	0
339	20250305	131500	10094150	4035	4035	4035	4035	0
340	20250305	131400	10094150	4035	4035	4035	4035	0
341	20250305	131300	10094150	4035	4035	4035	4035	0
342	20250305	131200	10094150	4035	4035	4035	4035	0
343	20250305	131100	10094150	4035	4035	4035	4035	0
344	20250305	131000	10094150	4035	4035	4035	4035	0
345	20250305	130900	10094150	4035	4035	4035	4035	0
346	20250305	130800	10094150	4035	4035	4035	4035	0
347	20250305	130700	10094150	4035	4035	4035	4035	13
348	20250305	130600	10041695	4035	4035	4035	4035	12
349	20250305	130500	9993275	4030	4030	4030	4030	0
350	20250305	130400	9993275	4030	4030	4030	4030	0
351	20250305	130300	9993275	4030	4030	4030	4030	0
352	20250305	130200	9993275	4030	4030	4030	4030	0
353	20250305	130100	9993275	4030	4030	4030	4030	0
354	20250305	130000	9993275	4030	4030	4030	4030	0
355	20250305	125900	9993275	4030	4030	4030	4030	0
356	20250305	125800	9993275	4030	4030	4030	4030	0
357	20250305	125700	9993275	4030	4030	4030	4030	0
358	20250305	125600	9993275	4030	4030	4030	4030	0
359	20250305	125500	9993275	4030	4030	4030	4030	0
360	20250305	125400	9993275	4030	4030	4030	4030	0
361	20250305	125300	9993275	4030	4030	4030	4030	10
362	20250305	125200	9952975	4035	4035	4035	4035	0
363	20250305	125100	9952975	4035	4035	4035	4035	0
364	20250305	125000	9952975	4035	4035	4035	4035	0
365	20250305	124900	9952975	4035	4035	4035	4035	0
366	20250305	124800	9952975	4035	4035	4035	4035	0
367	20250305	124700	9952975	4035	4035	4035	4035	0
368	20250305	124600	9952975	4035	4035	4035	4035	0
369	20250305	124500	9952975	4035	4035	4035	4035	0
370	20250305	124400	9952975	4035	4035	4035	4035	1
371	20250305	124300	9948940	4035	4035	4035	4035	0
372	20250305	124200	9948940	4035	4035	4035	4035	0
373	20250305	124100	9948940	4035	4035	4035	4035	0
374	20250305	124000	9948940	4035	4035	4035	4035	2
375	20250305	123900	9940870	4035	4035	4035	4035	0
376	20250305	123800	9940870	4035	4035	4035	4035	0
377	20250305	123700	9940870	4035	4035	4035	4035	0
378	20250305	123600	9940870	4035	4035	4035	4035	0
379	20250305	123500	9940870	4035	4035	4035	4035	0
380	20250305	123400	9940870	4035	4035	4035	4035	0
381	20250305	123300	9940870	4035	4035	4035	4035	0
382	20250305	123200	9940870	4035	4035	4035	4035	0
383	20250305	123100	9940870	4035	4035	4035	4035	300
384	20250305	123000	8730370	4035	4035	4035	4035	51
385	20250305	122900	8524585	4035	4035	4035	4035	0
386	20250305	122800	8524585	4035	4035	4035	4035	0
387	20250305	122700	8524585	4035	4035	4035	4035	0
388	20250305	122600	8524585	4035	4035	4035	4035	0
389	20250305	122500	8524585	4035	4035	4035	4035	0
390	20250305	122400	8524585	4035	4035	4035	4035	0
391	20250305	122300	8524585	4035	4035	4035	4035	0
392	20250305	122200	8524585	4035	4035	4035	4035	0
393	20250305	122100	8524585	4035	4035	4035	4035	0
394	20250305	122000	8524585	4035	4035	4035	4035	0
395	20250305	121900	8524585	4035	4035	4035	4035	0
396	20250305	121800	8524585	4035	4035	4035	4035	3
397	20250305	121700	8512480	4035	4035	4035	4035	0
398	20250305	121600	8512480	4035	4035	4035	4035	0
399	20250305	121500	8512480	4035	4035	4035	4035	0
400	20250305	121400	8512480	4035	4035	4035	4035	0
401	20250305	121300	8512480	4035	4035	4035	4035	0
402	20250305	121200	8512480	4035	4035	4035	4035	0
403	20250305	121100	8512480	4035	4035	4035	4035	0
404	20250305	121000	8512480	4035	4035	4035	4035	0
405	20250305	120900	8512480	4035	4035	4035	4035	0
406	20250305	120800	8512480	4035	4035	4035	4035	0
407	20250305	120700	8512480	4035	4035	4035	4035	0
408	20250305	120600	8512480	4035	4035	4035	4035	0
409	20250305	120500	8512480	4035	4035	4035	4035	0
410	20250305	120400	8512480	4035	4035	4035	4035	0
411	20250305	120300	8512480	4035	4035	4035	4035	0
412	20250305	120200	8512480	4035	4035	4035	4035	0
413	20250305	120100	8512480	4035	4035	4035	4035	0
414	20250305	120000	8512480	4035	4035	4035	4035	0
415	20250305	115900	8512480	4035	4035	4035	4035	0
416	20250305	115800	8512480	4035	4035	4035	4035	0
417	20250305	115700	8512480	4035	4035	4035	4035	0
418	20250305	115600	8512480	4035	4035	4035	4035	0
419	20250305	115500	8512480	4035	4035	4035	4035	0
420	20250305	115400	8512480	4035	4035	4035	4035	0
421	20250305	115300	8512480	4035	4035	4035	4035	0
422	20250305	115200	8512480	4035	4035	4035	4035	0
423	20250305	115100	8512480	4035	4035	4035	4035	0
424	20250305	115000	8512480	4035	4035	4035	4035	0
425	20250305	114900	8512480	4035	4035	4035	4035	0
426	20250305	114800	8512480	4035	4035	4035	4035	0
427	20250305	114700	8512480	4035	4035	4035	4035	0
428	20250305	114600	8512480	4035	4035	4035	4035	423
429	20250305	114500	6805675	4035	4035	4035	4035	0
430	20250305	114400	6805675	4035	4035	4035	4035	0
431	20250305	114300	6805675	4035	4035	4035	4035	0
432	20250305	114200	6805675	4035	4035	4035	4035	0
433	20250305	114100	6805675	4035	4035	4035	4035	0
434	20250305	114000	6805675	4035	4035	4035	4035	0
435	20250305	113900	6805675	4035	4035	4035	4035	0
436	20250305	113800	6805675	4035	4035	4035	4035	0
437	20250305	113700	6805675	4035	4035	4035	4035	0
438	20250305	113600	6805675	4035	4035	4035	4035	0
439	20250305	113500	6805675	4035	4035	4035	4035	0
440	20250305	113400	6805675	4035	4035	4035	4035	1
441	20250305	113300	6801640	4035	4035	4035	4035	0
442	20250305	113200	6801640	4035	4035	4035	4035	0
443	20250305	113100	6801640	4035	4035	4035	4035	0
444	20250305	113000	6801640	4035	4035	4035	4035	67
445	20250305	112900	6531295	4040	4040	4040	4040	0
446	20250305	112800	6531295	4040	4040	4040	4040	0
447	20250305	112700	6531295	4040	4040	4040	4040	0
448	20250305	112600	6531295	4040	4040	4040	4040	0
449	20250305	112500	6531295	4040	4040	4040	4040	0
450	20250305	112400	6531295	4040	4040	4040	4040	0
451	20250305	112300	6531295	4040	4040	4040	4040	0
452	20250305	112200	6531295	4040	4040	4040	4040	0
453	20250305	112100	6531295	4040	4040	4040	4040	0
454	20250305	112000	6531295	4040	4040	4040	4040	0
455	20250305	111900	6531295	4040	4040	4040	4040	0
456	20250305	111800	6531295	4040	4040	4040	4040	0
457	20250305	111700	6531295	4040	4040	4040	4040	0
458	20250305	111600	6531295	4040	4040	4040	4040	0
459	20250305	111500	6531295	4040	4040	4040	4040	0
460	20250305	111400	6531295	4040	4040	4040	4040	0
461	20250305	111300	6531295	4040	4040	4040	4040	0
462	20250305	111200	6531295	4040	4040	4040	4040	0
463	20250305	111100	6531295	4040	4040	4040	4040	0
464	20250305	111000	6531295	4040	4040	4040	4040	0
465	20250305	110900	6531295	4040	4040	4040	4040	0
466	20250305	110800	6531295	4040	4040	4040	4040	0
467	20250305	110700	6531295	4040	4040	4040	4040	0
468	20250305	110600	6531295	4040	4040	4040	4040	0
469	20250305	110500	6531295	4040	4040	4040	4040	0
470	20250305	110400	6531295	4040	4040	4040	4040	0
471	20250305	110300	6531295	4040	4040	4040	4040	0
472	20250305	110200	6531295	4040	4040	4040	4040	0
473	20250305	110100	6531295	4040	4040	4040	4040	0
474	20250305	110000	6531295	4040	4040	4040	4040	0
475	20250305	105900	6531295	4040	4040	4040	4040	0
476	20250305	105800	6531295	4040	4040	4040	4040	0
477	20250305	105700	6531295	4040	4040	4040	4040	0
478	20250305	105600	6531295	4040	4040	4040	4040	0
479	20250305	105500	6531295	4040	4040	4040	4040	0
480	20250305	105400	6531295	4040	4040	4040	4040	69
481	20250305	105300	6252535	4035	4035	4035	4035	0
482	20250305	105200	6252535	4035	4035	4035	4035	0
483	20250305	105100	6252535	4035	4035	4035	4035	0
484	20250305	105000	6252535	4035	4035	4035	4035	0
485	20250305	104900	6252535	4035	4035	4035	4035	0
486	20250305	104800	6252535	4035	4035	4035	4035	0
487	20250305	104700	6252535	4035	4035	4035	4035	0
488	20250305	104600	6252535	4035	4035	4035	4035	0
489	20250305	104500	6252535	4035	4035	4035	4035	0
490	20250305	104400	6252535	4035	4035	4035	4035	0
491	20250305	104300	6252535	4035	4035	4035	4035	0
492	20250305	104200	6252535	4035	4035	4035	4035	0
493	20250305	104100	6252535	4035	4035	4035	4035	0
494	20250305	104000	6252535	4035	4035	4035	4035	0
495	20250305	103900	6252535	4035	4035	4035	4035	0
496	20250305	103800	6252535	4035	4035	4035	4035	10
497	20250305	103700	6212185	4040	4040	4040	4040	0
498	20250305	103600	6212185	4040	4040	4040	4040	0
499	20250305	103500	6212185	4040	4040	4040	4040	0
500	20250305	103400	6212185	4040	4040	4040	4040	0
501	20250305	103300	6212185	4040	4040	4040	4040	32
502	20250305	103200	6082905	4030	4030	4030	4030	0
503	20250305	103100	6082905	4030	4030	4030	4030	0
504	20250305	103000	6082905	4030	4030	4030	4030	0
505	20250305	102900	6082905	4030	4030	4030	4030	428
506	20250305	102800	4358065	4030	4030	4030	4030	0
507	20250305	102700	4358065	4030	4030	4030	4030	0
508	20250305	102600	4358065	4030	4030	4030	4030	0
509	20250305	102500	4358065	4030	4030	4030	4030	0
510	20250305	102400	4358065	4030	4030	4030	4030	0
511	20250305	102300	4358065	4030	4030	4030	4030	0
512	20250305	102200	4358065	4030	4030	4030	4030	0
513	20250305	102100	4358065	4030	4030	4030	4030	0
514	20250305	102000	4358065	4030	4030	4030	4030	0
515	20250305	101900	4358065	4030	4030	4030	4030	0
516	20250305	101800	4358065	4030	4030	4030	4030	0
517	20250305	101700	4358065	4030	4030	4030	4030	0
518	20250305	101600	4358065	4030	4030	4030	4030	0
519	20250305	101500	4358065	4030	4030	4030	4030	0
520	20250305	101400	4358065	4030	4030	4030	4030	12
521	20250305	101300	4309705	4040	4040	4040	4040	0
522	20250305	101200	4309705	4040	4040	4040	4040	2
523	20250305	101100	4301625	4040	4045	4045	4040	269
524	20250305	101000	3214830	4060	4060	4060	4060	0
525	20250305	100900	3214830	4060	4060	4060	4060	0
526	20250305	100800	3214830	4060	4060	4060	4060	0
527	20250305	100700	3214830	4060	4060	4060	4060	0
528	20250305	100600	3214830	4060	4060	4060	4060	1
529	20250305	100500	3210770	4060	4060	4060	4060	1
530	20250305	100400	3206710	4060	4060	4060	4060	0
531	20250305	100300	3206710	4060	4060	4060	4060	0
532	20250305	100200	3206710	4060	4060	4060	4060	0
533	20250305	100100	3206710	4060	4060	4060	4060	0
534	20250305	100000	3206710	4060	4060	4060	4060	0
535	20250305	095900	3206710	4060	4060	4060	4060	0
536	20250305	095800	3206710	4060	4060	4060	4060	0
537	20250305	095700	3206710	4060	4060	4060	4060	0
538	20250305	095600	3206710	4060	4060	4060	4060	0
539	20250305	095500	3206710	4060	4060	4060	4060	0
540	20250305	095400	3206710	4060	4060	4060	4060	0
541	20250305	095300	3206710	4060	4060	4060	4060	0
542	20250305	095200	3206710	4060	4060	4060	4060	1
543	20250305	095100	3202650	4060	4060	4060	4060	0
544	20250305	095000	3202650	4060	4060	4060	4060	72
545	20250305	094900	2910330	4060	4060	4060	4060	0
546	20250305	094800	2910330	4060	4060	4060	4060	0
547	20250305	094700	2910330	4060	4060	4060	4060	1
548	20250305	094600	2906270	4060	4060	4060	4060	0
549	20250305	094500	2906270	4060	4060	4060	4060	0
550	20250305	094400	2906270	4060	4060	4060	4060	1
551	20250305	094300	2902210	4065	4065	4065	4065	0
552	20250305	094200	2902210	4065	4065	4065	4065	0
553	20250305	094100	2902210	4065	4065	4065	4065	0
554	20250305	094000	2902210	4065	4065	4065	4065	0
555	20250305	093900	2902210	4065	4065	4065	4065	0
556	20250305	093800	2902210	4065	4065	4065	4065	0
557	20250305	093700	2902210	4065	4065	4065	4065	0
558	20250305	093600	2902210	4065	4065	4065	4065	0
559	20250305	093500	2902210	4065	4065	4065	4065	0
560	20250305	093400	2902210	4065	4065	4065	4065	0
561	20250305	093300	2902210	4065	4065	4065	4065	0
562	20250305	093200	2902210	4065	4065	4065	4065	0
563	20250305	093100	2902210	4065	4065	4065	4065	0
564	20250305	093000	2902210	4065	4065	4065	4065	0
565	20250305	092900	2902210	4065	4065	4065	4065	0
566	20250305	092800	2902210	4065	4065	4065	4065	0
567	20250305	092700	2902210	4065	4065	4065	4065	0
568	20250305	092600	2902210	4065	4065	4065	4065	0
569	20250305	092500	2902210	4065	4065	4065	4065	0
570	20250305	092400	2902210	4065	4065	4065	4065	0
571	20250305	092300	2902210	4065	4065	4065	4065	0
572	20250305	092200	2902210	4065	4065	4065	4065	0
573	20250305	092100	2902210	4065	4065	4065	4065	0
574	20250305	092000	2902210	4065	4065	4065	4065	0
575	20250305	091900	2902210	4065	4065	4065	4065	0
576	20250305	091800	2902210	4065	4065	4065	4065	0
577	20250305	091700	2902210	4065	4065	4065	4065	0
578	20250305	091600	2902210	4065	4065	4065	4065	0
579	20250305	091500	2902210	4065	4065	4065	4065	0
580	20250305	091400	2902210	4065	4065	4065	4065	0
581	20250305	091300	2902210	4065	4060	4065	4060	36
582	20250305	091200	2755935	4060	4060	4060	4060	0
583	20250305	091100	2755935	4060	4060	4060	4060	49
584	20250305	091000	2556995	4060	4060	4060	4060	0
585	20250305	090900	2556995	4060	4060	4060	4060	32
586	20250305	090800	2427075	4025	4025	4025	4025	0
587	20250305	090700	2427075	4025	4025	4025	4025	0
588	20250305	090600	2427075	4025	4025	4025	4025	0
589	20250305	090500	2427075	4025	4025	4025	4025	582
590	20250305	090400	84525	4025	4025	4025	4025	0
591	20250305	090300	84525	4025	4025	4025	4025	0
592	20250305	090200	84525	4025	4025	4025	4025	0
593	20250305	090100	84525	4025	4025	4025	4025	0
594	20250305	090000	84525	4025	4025	4025	4025	21