KissMeData/335810/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	212800	23311195	2680	2680	2680	2680	304
3	20250304	212700	23311195	2680	2680	2680	2680	0
4	20250304	212600	23311195	2680	2680	2680	2680	0
5	20250304	212500	23311195	2680	2680	2680	2680	0
6	20250304	212400	23311195	2680	2680	2680	2680	0
7	20250304	212300	23311195	2680	2680	2680	2680	0
8	20250304	212200	23311195	2680	2680	2680	2680	0
9	20250304	212100	23311195	2680	2680	2680	2680	0
10	20250304	212000	23311195	2680	2680	2680	2680	0
11	20250304	211900	23311195	2680	2680	2680	2680	0
12	20250304	211800	23311195	2680	2680	2680	2680	0
13	20250304	211700	23311195	2680	2680	2680	2680	0
14	20250304	211600	23311195	2680	2680	2680	2680	0
15	20250304	211500	23311195	2680	2680	2680	2680	0
16	20250304	211400	23311195	2680	2680	2680	2680	0
17	20250304	211300	23311195	2680	2680	2680	2680	0
18	20250304	211200	23311195	2680	2680	2680	2680	0
19	20250304	211100	23311195	2680	2680	2680	2680	0
20	20250304	211000	23311195	2680	2680	2680	2680	0
21	20250304	210900	23311195	2680	2680	2680	2680	0
22	20250304	210800	23311195	2680	2680	2680	2680	0
23	20250304	210700	23311195	2680	2680	2680	2680	0
24	20250304	210600	23311195	2680	2680	2680	2680	0
25	20250304	210500	23311195	2680	2680	2680	2680	0
26	20250304	210400	23311195	2680	2680	2680	2680	0
27	20250304	210300	23311195	2680	2680	2680	2680	0
28	20250304	210200	23311195	2680	2680	2680	2680	0
29	20250304	210100	23311195	2680	2680	2680	2680	0
30	20250304	210000	23311195	2680	2680	2680	2680	0
31	20250304	205900	23311195	2680	2680	2680	2680	0
32	20250304	205800	23311195	2680	2680	2680	2680	304
33	20250304	205700	23311195	2680	2680	2680	2680	0
34	20250304	205600	23311195	2680	2680	2680	2680	0
35	20250304	205500	23311195	2680	2680	2680	2680	0
36	20250304	205400	23311195	2680	2680	2680	2680	0
37	20250304	205300	23311195	2680	2680	2680	2680	0
38	20250304	205200	23311195	2680	2680	2680	2680	0
39	20250304	205100	23311195	2680	2680	2680	2680	0
40	20250304	205000	23311195	2680	2680	2680	2680	0
41	20250304	204900	23311195	2680	2680	2680	2680	0
42	20250304	204800	23311195	2680	2680	2680	2680	0
43	20250304	204700	23311195	2680	2680	2680	2680	0
44	20250304	204600	23311195	2680	2680	2680	2680	0
45	20250304	204500	23311195	2680	2680	2680	2680	0
46	20250304	204400	23311195	2680	2680	2680	2680	0
47	20250304	204300	23311195	2680	2680	2680	2680	0
48	20250304	204200	23311195	2680	2680	2680	2680	0
49	20250304	204100	23311195	2680	2680	2680	2680	0
50	20250304	204000	23311195	2680	2680	2680	2680	0
51	20250304	203900	23311195	2680	2680	2680	2680	0
52	20250304	203800	23311195	2680	2680	2680	2680	0
53	20250304	203700	23311195	2680	2680	2680	2680	0
54	20250304	203600	23311195	2680	2680	2680	2680	0
55	20250304	203500	23311195	2680	2680	2680	2680	0
56	20250304	203400	23311195	2680	2680	2680	2680	0
57	20250304	203300	23311195	2680	2680	2680	2680	0
58	20250304	203200	23311195	2680	2680	2680	2680	0
59	20250304	203100	23311195	2680	2680	2680	2680	0
60	20250304	203000	23311195	2680	2680	2680	2680	0
61	20250304	202900	23311195	2680	2680	2680	2680	0
62	20250304	202800	23311195	2680	2680	2680	2680	304
63	20250304	202700	23311195	2680	2680	2680	2680	0
64	20250304	202600	23311195	2680	2680	2680	2680	0
65	20250304	202500	23311195	2680	2680	2680	2680	0
66	20250304	202400	23311195	2680	2680	2680	2680	0
67	20250304	202300	23311195	2680	2680	2680	2680	0
68	20250304	202200	23311195	2680	2680	2680	2680	0
69	20250304	202100	23311195	2680	2680	2680	2680	0
70	20250304	202000	23311195	2680	2680	2680	2680	0
71	20250304	201900	23311195	2680	2680	2680	2680	0
72	20250304	201800	23311195	2680	2680	2680	2680	0
73	20250304	201700	23311195	2680	2680	2680	2680	0
74	20250304	201600	23311195	2680	2680	2680	2680	0
75	20250304	201500	23311195	2680	2680	2680	2680	0
76	20250304	201400	23311195	2680	2680	2680	2680	0
77	20250304	201300	23311195	2680	2680	2680	2680	0
78	20250304	201200	23311195	2680	2680	2680	2680	0
79	20250304	201100	23311195	2680	2680	2680	2680	0
80	20250304	201000	23311195	2680	2680	2680	2680	0
81	20250304	200900	23311195	2680	2680	2680	2680	0
82	20250304	200800	23311195	2680	2680	2680	2680	0
83	20250304	200700	23311195	2680	2680	2680	2680	0
84	20250304	200600	23311195	2680	2680	2680	2680	0
85	20250304	200500	23311195	2680	2680	2680	2680	0
86	20250304	200400	23311195	2680	2680	2680	2680	0
87	20250304	200300	23311195	2680	2680	2680	2680	0
88	20250304	200200	23311195	2680	2680	2680	2680	0
89	20250304	200100	23311195	2680	2680	2680	2680	0
90	20250304	200000	23311195	2680	2680	2680	2680	0
91	20250304	195900	23311195	2680	2680	2680	2680	0
92	20250304	195800	23311195	2680	2680	2680	2680	304
93	20250304	195700	23311195	2680	2680	2680	2680	0
94	20250304	195600	23311195	2680	2680	2680	2680	0
95	20250304	195500	23311195	2680	2680	2680	2680	0
96	20250304	195400	23311195	2680	2680	2680	2680	0
97	20250304	195300	23311195	2680	2680	2680	2680	0
98	20250304	195200	23311195	2680	2680	2680	2680	0
99	20250304	195100	23311195	2680	2680	2680	2680	0
100	20250304	195000	23311195	2680	2680	2680	2680	0
101	20250304	194900	23311195	2680	2680	2680	2680	0
102	20250304	194800	23311195	2680	2680	2680	2680	0
103	20250304	194700	23311195	2680	2680	2680	2680	0
104	20250304	194600	23311195	2680	2680	2680	2680	0
105	20250304	194500	23311195	2680	2680	2680	2680	0
106	20250304	194400	23311195	2680	2680	2680	2680	0
107	20250304	194300	23311195	2680	2680	2680	2680	0
108	20250304	194200	23311195	2680	2680	2680	2680	0
109	20250304	194100	23311195	2680	2680	2680	2680	0
110	20250304	194000	23311195	2680	2680	2680	2680	0
111	20250304	193900	23311195	2680	2680	2680	2680	0
112	20250304	193800	23311195	2680	2680	2680	2680	0
113	20250304	193700	23311195	2680	2680	2680	2680	0
114	20250304	193600	23311195	2680	2680	2680	2680	0
115	20250304	193500	23311195	2680	2680	2680	2680	0
116	20250304	193400	23311195	2680	2680	2680	2680	0
117	20250304	193300	23311195	2680	2680	2680	2680	0
118	20250304	193200	23311195	2680	2680	2680	2680	0
119	20250304	193100	23311195	2680	2680	2680	2680	0
120	20250304	193000	23311195	2680	2680	2680	2680	0
121	20250304	192900	23311195	2680	2680	2680	2680	0
122	20250304	192800	23311195	2680	2680	2680	2680	304
123	20250304	192700	23311195	2680	2680	2680	2680	0
124	20250304	192600	23311195	2680	2680	2680	2680	0
125	20250304	192500	23311195	2680	2680	2680	2680	0
126	20250304	192400	23311195	2680	2680	2680	2680	0
127	20250304	192300	23311195	2680	2680	2680	2680	0
128	20250304	192200	23311195	2680	2680	2680	2680	0
129	20250304	192100	23311195	2680	2680	2680	2680	0
130	20250304	192000	23311195	2680	2680	2680	2680	0
131	20250304	191900	23311195	2680	2680	2680	2680	0
132	20250304	191800	23311195	2680	2680	2680	2680	0
133	20250304	191700	23311195	2680	2680	2680	2680	0
134	20250304	191600	23311195	2680	2680	2680	2680	0
135	20250304	191500	23311195	2680	2680	2680	2680	0
136	20250304	191400	23311195	2680	2680	2680	2680	0
137	20250304	191300	23311195	2680	2680	2680	2680	0
138	20250304	191200	23311195	2680	2680	2680	2680	0
139	20250304	191100	23311195	2680	2680	2680	2680	0
140	20250304	191000	23311195	2680	2680	2680	2680	0
141	20250304	190900	23311195	2680	2680	2680	2680	0
142	20250304	190800	23311195	2680	2680	2680	2680	0
143	20250304	190700	23311195	2680	2680	2680	2680	0
144	20250304	190600	23311195	2680	2680	2680	2680	0
145	20250304	190500	23311195	2680	2680	2680	2680	0
146	20250304	190400	23311195	2680	2680	2680	2680	0
147	20250304	190300	23311195	2680	2680	2680	2680	0
148	20250304	190200	23311195	2680	2680	2680	2680	0
149	20250304	190100	23311195	2680	2680	2680	2680	0
150	20250304	190000	23311195	2680	2680	2680	2680	0
151	20250304	185900	23311195	2680	2680	2680	2680	0
152	20250304	185800	23311195	2680	2680	2680	2680	304
153	20250304	185700	23311195	2680	2680	2680	2680	0
154	20250304	185600	23311195	2680	2680	2680	2680	0
155	20250304	185500	23311195	2680	2680	2680	2680	0
156	20250304	185400	23311195	2680	2680	2680	2680	0
157	20250304	185300	23311195	2680	2680	2680	2680	0
158	20250304	185200	23311195	2680	2680	2680	2680	0
159	20250304	185100	23311195	2680	2680	2680	2680	0
160	20250304	185000	23311195	2680	2680	2680	2680	0
161	20250304	184900	23311195	2680	2680	2680	2680	0
162	20250304	184800	23311195	2680	2680	2680	2680	0
163	20250304	184700	23311195	2680	2680	2680	2680	0
164	20250304	184600	23311195	2680	2680	2680	2680	0
165	20250304	184500	23311195	2680	2680	2680	2680	0
166	20250304	184400	23311195	2680	2680	2680	2680	0
167	20250304	184300	23311195	2680	2680	2680	2680	0
168	20250304	184200	23311195	2680	2680	2680	2680	0
169	20250304	184100	23311195	2680	2680	2680	2680	0
170	20250304	184000	23311195	2680	2680	2680	2680	0
171	20250304	183900	23311195	2680	2680	2680	2680	0
172	20250304	183800	23311195	2680	2680	2680	2680	0
173	20250304	183700	23311195	2680	2680	2680	2680	0
174	20250304	183600	23311195	2680	2680	2680	2680	0
175	20250304	183500	23311195	2680	2680	2680	2680	0
176	20250304	183400	23311195	2680	2680	2680	2680	0
177	20250304	183300	23311195	2680	2680	2680	2680	0
178	20250304	183200	23311195	2680	2680	2680	2680	0
179	20250304	183100	23311195	2680	2680	2680	2680	0
180	20250304	183000	23311195	2680	2680	2680	2680	0
181	20250304	182900	23311195	2680	2680	2680	2680	0
182	20250304	182800	23311195	2680	2680	2680	2680	304
183	20250304	182700	23311195	2680	2680	2680	2680	0
184	20250304	182600	23311195	2680	2680	2680	2680	0
185	20250304	182500	23311195	2680	2680	2680	2680	0
186	20250304	182400	23311195	2680	2680	2680	2680	0
187	20250304	182300	23311195	2680	2680	2680	2680	0
188	20250304	182200	23311195	2680	2680	2680	2680	0
189	20250304	182100	23311195	2680	2680	2680	2680	0
190	20250304	182000	23311195	2680	2680	2680	2680	0
191	20250304	181900	23311195	2680	2680	2680	2680	0
192	20250304	181800	23311195	2680	2680	2680	2680	0
193	20250304	181700	23311195	2680	2680	2680	2680	0
194	20250304	181600	23311195	2680	2680	2680	2680	0
195	20250304	181500	23311195	2680	2680	2680	2680	0
196	20250304	181400	23311195	2680	2680	2680	2680	0
197	20250304	181300	23311195	2680	2680	2680	2680	0
198	20250304	181200	23311195	2680	2680	2680	2680	0
199	20250304	181100	23311195	2680	2680	2680	2680	0
200	20250304	181000	23311195	2680	2680	2680	2680	0
201	20250304	180900	23311195	2680	2680	2680	2680	0
202	20250304	180800	23311195	2680	2680	2680	2680	0
203	20250304	180700	23311195	2680	2680	2680	2680	0
204	20250304	180600	23311195	2680	2680	2680	2680	0
205	20250304	180500	23311195	2680	2680	2680	2680	0
206	20250304	180400	23311195	2680	2680	2680	2680	0
207	20250304	180300	23311195	2680	2680	2680	2680	0
208	20250304	180200	23311195	2680	2680	2680	2680	0
209	20250304	180100	23311195	2680	2680	2680	2680	0
210	20250304	180000	23311195	2680	2680	2680	2680	0
211	20250304	175900	23311195	2680	2680	2680	2680	0
212	20250304	175800	23311195	2680	2680	2680	2680	304
213	20250304	175700	23311195	2680	2680	2680	2680	0
214	20250304	175600	23311195	2680	2680	2680	2680	0
215	20250304	175500	23311195	2680	2680	2680	2680	0
216	20250304	175400	23311195	2680	2680	2680	2680	0
217	20250304	175300	23311195	2680	2680	2680	2680	0
218	20250304	175200	23311195	2680	2680	2680	2680	0
219	20250304	175100	23311195	2680	2680	2680	2680	0
220	20250304	175000	23311195	2680	2680	2680	2680	0
221	20250304	174900	23311195	2680	2680	2680	2680	0
222	20250304	174800	23311195	2680	2680	2680	2680	0
223	20250304	174700	23311195	2680	2680	2680	2680	0
224	20250304	174600	23311195	2680	2680	2680	2680	0
225	20250304	174500	23311195	2680	2680	2680	2680	0
226	20250304	174400	23311195	2680	2680	2680	2680	0
227	20250304	174300	23311195	2680	2680	2680	2680	0
228	20250304	174200	23311195	2680	2680	2680	2680	0
229	20250304	174100	23311195	2680	2680	2680	2680	0
230	20250304	174000	23311195	2680	2680	2680	2680	0
231	20250304	173900	23311195	2680	2680	2680	2680	0
232	20250304	173800	23311195	2680	2680	2680	2680	0
233	20250304	173700	23311195	2680	2680	2680	2680	0
234	20250304	173600	23311195	2680	2680	2680	2680	0
235	20250304	173500	23311195	2680	2680	2680	2680	0
236	20250304	173400	23311195	2680	2680	2680	2680	0
237	20250304	173300	23311195	2680	2680	2680	2680	0
238	20250304	173200	23311195	2680	2680	2680	2680	0
239	20250304	173100	23311195	2680	2680	2680	2680	0
240	20250304	173000	23311195	2680	2680	2680	2680	0
241	20250304	172900	23311195	2680	2680	2680	2680	0
242	20250304	172800	23311195	2680	2680	2680	2680	304
243	20250304	172700	23311195	2680	2680	2680	2680	0
244	20250304	172600	23311195	2680	2680	2680	2680	0
245	20250304	172500	23311195	2680	2680	2680	2680	0
246	20250304	172400	23311195	2680	2680	2680	2680	0
247	20250304	172300	23311195	2680	2680	2680	2680	0
248	20250304	172200	23311195	2680	2680	2680	2680	0
249	20250304	172100	23311195	2680	2680	2680	2680	0
250	20250304	172000	23311195	2680	2680	2680	2680	0
251	20250304	171900	23311195	2680	2680	2680	2680	0
252	20250304	171800	23311195	2680	2680	2680	2680	0
253	20250304	171700	23311195	2680	2680	2680	2680	0
254	20250304	171600	23311195	2680	2680	2680	2680	0
255	20250304	171500	23311195	2680	2680	2680	2680	0
256	20250304	171400	23311195	2680	2680	2680	2680	0
257	20250304	171300	23311195	2680	2680	2680	2680	0
258	20250304	171200	23311195	2680	2680	2680	2680	0
259	20250304	171100	23311195	2680	2680	2680	2680	0
260	20250304	171000	23311195	2680	2680	2680	2680	0
261	20250304	170900	23311195	2680	2680	2680	2680	0
262	20250304	170800	23311195	2680	2680	2680	2680	0
263	20250304	170700	23311195	2680	2680	2680	2680	0
264	20250304	170600	23311195	2680	2680	2680	2680	0
265	20250304	170500	23311195	2680	2680	2680	2680	0
266	20250304	170400	23311195	2680	2680	2680	2680	0
267	20250304	170300	23311195	2680	2680	2680	2680	0
268	20250304	170200	23311195	2680	2680	2680	2680	0
269	20250304	170100	23311195	2680	2680	2680	2680	0
270	20250304	170000	23311195	2680	2680	2680	2680	0
271	20250304	165900	23311195	2680	2680	2680	2680	0
272	20250304	165800	23311195	2680	2680	2680	2680	304
273	20250304	165700	23311195	2680	2680	2680	2680	0
274	20250304	165600	23311195	2680	2680	2680	2680	0
275	20250304	165500	23311195	2680	2680	2680	2680	0
276	20250304	165400	23311195	2680	2680	2680	2680	0
277	20250304	165300	23311195	2680	2680	2680	2680	0
278	20250304	165200	23311195	2680	2680	2680	2680	0
279	20250304	165100	23311195	2680	2680	2680	2680	0
280	20250304	165000	23311195	2680	2680	2680	2680	0
281	20250304	164900	23311195	2680	2680	2680	2680	0
282	20250304	164800	23311195	2680	2680	2680	2680	0
283	20250304	164700	23311195	2680	2680	2680	2680	0
284	20250304	164600	23311195	2680	2680	2680	2680	0
285	20250304	164500	23311195	2680	2680	2680	2680	0
286	20250304	164400	23311195	2680	2680	2680	2680	0
287	20250304	164300	23311195	2680	2680	2680	2680	0
288	20250304	164200	23311195	2680	2680	2680	2680	0
289	20250304	164100	23311195	2680	2680	2680	2680	0
290	20250304	164000	23311195	2680	2680	2680	2680	0
291	20250304	163900	23311195	2680	2680	2680	2680	0
292	20250304	163800	23311195	2680	2680	2680	2680	0
293	20250304	163700	23311195	2680	2680	2680	2680	0
294	20250304	163600	23311195	2680	2680	2680	2680	0
295	20250304	163500	23311195	2680	2680	2680	2680	0
296	20250304	163400	23311195	2680	2680	2680	2680	0
297	20250304	163300	23311195	2680	2680	2680	2680	0
298	20250304	163200	23311195	2680	2680	2680	2680	0
299	20250304	163100	23311195	2680	2680	2680	2680	0
300	20250304	163000	23311195	2680	2680	2680	2680	0
301	20250304	162900	23311195	2680	2680	2680	2680	0
302	20250304	162800	23311195	2680	2680	2680	2680	304
303	20250304	162700	23311195	2680	2680	2680	2680	0
304	20250304	162600	23311195	2680	2680	2680	2680	0
305	20250304	162500	23311195	2680	2680	2680	2680	0
306	20250304	162400	23311195	2680	2680	2680	2680	0
307	20250304	162300	23311195	2680	2680	2680	2680	0
308	20250304	162200	23311195	2680	2680	2680	2680	0
309	20250304	162100	23311195	2680	2680	2680	2680	0
310	20250304	162000	23311195	2680	2680	2680	2680	0
311	20250304	161900	23311195	2680	2680	2680	2680	0
312	20250304	161800	23311195	2680	2680	2680	2680	0
313	20250304	161700	23311195	2680	2680	2680	2680	0
314	20250304	161600	23311195	2680	2680	2680	2680	0
315	20250304	161500	23311195	2680	2680	2680	2680	0
316	20250304	161400	23311195	2680	2680	2680	2680	0
317	20250304	161300	23311195	2680	2680	2680	2680	0
318	20250304	161200	23311195	2680	2680	2680	2680	0
319	20250304	161100	23311195	2680	2680	2680	2680	0
320	20250304	161000	23311195	2680	2680	2680	2680	0
321	20250304	160900	23311195	2680	2680	2680	2680	0
322	20250304	160800	23311195	2680	2680	2680	2680	0
323	20250304	160700	23311195	2680	2680	2680	2680	0
324	20250304	160600	23311195	2680	2680	2680	2680	0
325	20250304	160500	23311195	2680	2680	2680	2680	0
326	20250304	160400	23311195	2680	2680	2680	2680	0
327	20250304	160300	23311195	2680	2680	2680	2680	0
328	20250304	160200	23311195	2680	2680	2680	2680	0
329	20250304	160100	23311195	2680	2680	2680	2680	0
330	20250304	160000	23311195	2680	2680	2680	2680	0
331	20250304	155900	23311195	2680	2680	2680	2680	0
332	20250304	155800	23311195	2680	2680	2680	2680	304
333	20250304	155700	23311195	2680	2680	2680	2680	0
334	20250304	155600	23311195	2680	2680	2680	2680	0
335	20250304	155500	23311195	2680	2680	2680	2680	0
336	20250304	155400	23311195	2680	2680	2680	2680	0
337	20250304	155300	23311195	2680	2680	2680	2680	0
338	20250304	155200	23311195	2680	2680	2680	2680	0
339	20250304	155100	23311195	2680	2680	2680	2680	0
340	20250304	155000	23311195	2680	2680	2680	2680	0
341	20250304	154900	23311195	2680	2680	2680	2680	0
342	20250304	154800	23311195	2680	2680	2680	2680	0
343	20250304	154700	23311195	2680	2680	2680	2680	0
344	20250304	154600	23311195	2680	2680	2680	2680	0
345	20250304	154500	23311195	2680	2680	2680	2680	0
346	20250304	154400	23311195	2680	2680	2680	2680	0
347	20250304	154300	23311195	2680	2680	2680	2680	0
348	20250304	154200	23311195	2680	2680	2680	2680	0
349	20250304	154100	23311195	2680	2680	2680	2680	0
350	20250304	154000	23311195	2680	2680	2680	2680	0
351	20250304	153900	23311195	2680	2680	2680	2680	0
352	20250304	153800	23311195	2680	2680	2680	2680	0
353	20250304	153700	23311195	2680	2680	2680	2680	0
354	20250304	153600	23311195	2680	2680	2680	2680	0
355	20250304	153500	23311195	2680	2680	2680	2680	0
356	20250304	153400	23311195	2680	2680	2680	2680	0
357	20250304	153300	23311195	2680	2680	2680	2680	0
358	20250304	153200	23311195	2680	2680	2680	2680	0
359	20250304	153100	23311195	2680	2680	2680	2680	0
360	20250304	153000	23311195	2680	2680	2680	2680	304
361	20250304	152900	22496475	2695	2695	2695	2695	0
362	20250304	152800	22496475	2695	2695	2695	2695	0
363	20250304	152700	22496475	2695	2695	2695	2695	0
364	20250304	152600	22496475	2695	2695	2695	2695	0
365	20250304	152500	22496475	2695	2695	2695	2695	0
366	20250304	152400	22496475	2695	2695	2695	2695	0
367	20250304	152300	22496475	2695	2695	2695	2695	0
368	20250304	152200	22496475	2695	2695	2695	2695	0
369	20250304	152100	22496475	2695	2695	2695	2695	0
370	20250304	152000	22496475	2695	2695	2695	2695	0
371	20250304	151900	22496475	2695	2695	2695	2695	1
372	20250304	151800	22493780	2695	2695	2695	2695	1
373	20250304	151700	22491085	2695	2695	2695	2695	0
374	20250304	151600	22491085	2695	2695	2695	2695	0
375	20250304	151500	22491085	2695	2695	2695	2695	0
376	20250304	151400	22491085	2695	2695	2695	2695	0
377	20250304	151300	22491085	2695	2695	2695	2695	0
378	20250304	151200	22491085	2695	2695	2695	2695	0
379	20250304	151100	22491085	2695	2695	2695	2695	0
380	20250304	151000	22491085	2695	2695	2695	2695	0
381	20250304	150900	22491085	2695	2695	2695	2695	0
382	20250304	150800	22491085	2695	2695	2695	2695	0
383	20250304	150700	22491085	2695	2695	2695	2695	0
384	20250304	150600	22491085	2695	2695	2695	2695	0
385	20250304	150500	22491085	2695	2695	2695	2695	0
386	20250304	150400	22491085	2695	2695	2695	2695	0
387	20250304	150300	22491085	2695	2695	2695	2695	0
388	20250304	150200	22491085	2695	2695	2695	2695	0
389	20250304	150100	22491085	2695	2695	2695	2695	0
390	20250304	150000	22491085	2695	2695	2695	2695	0
391	20250304	145900	22491085	2695	2695	2695	2695	0
392	20250304	145800	22491085	2695	2695	2695	2695	0
393	20250304	145700	22491085	2695	2695	2695	2695	0
394	20250304	145600	22491085	2695	2695	2695	2695	0
395	20250304	145500	22491085	2695	2695	2695	2695	0
396	20250304	145400	22491085	2695	2695	2695	2695	0
397	20250304	145300	22491085	2695	2695	2695	2695	0
398	20250304	145200	22491085	2695	2695	2695	2695	0
399	20250304	145100	22491085	2695	2695	2695	2695	0
400	20250304	145000	22491085	2695	2695	2695	2695	0
401	20250304	144900	22491085	2695	2695	2695	2695	0
402	20250304	144800	22491085	2695	2695	2695	2695	0
403	20250304	144700	22491085	2695	2695	2695	2695	0
404	20250304	144600	22491085	2695	2695	2695	2695	0
405	20250304	144500	22491085	2695	2695	2695	2695	1
406	20250304	144400	22488390	2680	2680	2680	2680	0
407	20250304	144300	22488390	2680	2680	2680	2680	130
408	20250304	144200	22139990	2700	2700	2700	2700	0
409	20250304	144100	22139990	2700	2700	2700	2700	0
410	20250304	144000	22139990	2700	2700	2700	2700	0
411	20250304	143900	22139990	2700	2700	2700	2700	0
412	20250304	143800	22139990	2700	2700	2700	2700	0
413	20250304	143700	22139990	2700	2700	2700	2700	0
414	20250304	143600	22139990	2700	2700	2700	2700	0
415	20250304	143500	22139990	2700	2700	2700	2700	0
416	20250304	143400	22139990	2700	2700	2700	2700	0
417	20250304	143300	22139990	2700	2700	2700	2700	0
418	20250304	143200	22139990	2700	2700	2700	2700	0
419	20250304	143100	22139990	2700	2700	2700	2700	0
420	20250304	143000	22139990	2700	2700	2700	2700	1
421	20250304	142900	22137290	2690	2690	2690	2690	0
422	20250304	142800	22137290	2690	2690	2690	2690	0
423	20250304	142700	22137290	2690	2690	2690	2690	0
424	20250304	142600	22137290	2690	2690	2690	2690	0
425	20250304	142500	22137290	2690	2690	2690	2690	0
426	20250304	142400	22137290	2690	2690	2690	2690	0
427	20250304	142300	22137290	2690	2690	2690	2690	0
428	20250304	142200	22137290	2690	2690	2690	2690	0
429	20250304	142100	22137290	2690	2690	2690	2690	3
430	20250304	142000	22129220	2700	2700	2700	2700	0
431	20250304	141900	22129220	2700	2700	2700	2700	0
432	20250304	141800	22129220	2700	2700	2700	2700	0
433	20250304	141700	22129220	2700	2700	2700	2700	0
434	20250304	141600	22129220	2700	2700	2700	2700	0
435	20250304	141500	22129220	2700	2700	2700	2700	0
436	20250304	141400	22129220	2700	2700	2700	2700	124
437	20250304	141300	21794420	2700	2700	2700	2700	0
438	20250304	141200	21794420	2700	2700	2700	2700	0
439	20250304	141100	21794420	2700	2700	2700	2700	0
440	20250304	141000	21794420	2700	2700	2700	2700	6
441	20250304	140900	21778220	2700	2700	2700	2700	0
442	20250304	140800	21778220	2700	2700	2700	2700	0
443	20250304	140700	21778220	2700	2700	2700	2700	0
444	20250304	140600	21778220	2700	2700	2700	2700	0
445	20250304	140500	21778220	2700	2700	2700	2700	0
446	20250304	140400	21778220	2700	2700	2700	2700	0
447	20250304	140300	21778220	2700	2700	2700	2700	0
448	20250304	140200	21778220	2700	2700	2700	2700	0
449	20250304	140100	21778220	2700	2700	2700	2700	50
450	20250304	140000	21643220	2700	2700	2700	2700	0
451	20250304	135900	21643220	2700	2700	2700	2700	0
452	20250304	135800	21643220	2700	2700	2700	2700	0
453	20250304	135700	21643220	2700	2700	2700	2700	2
454	20250304	135600	21637820	2700	2700	2700	2700	5
455	20250304	135500	21624320	2700	2700	2700	2700	0
456	20250304	135400	21624320	2700	2700	2700	2700	0
457	20250304	135300	21624320	2700	2700	2700	2700	1
458	20250304	135200	21621620	2685	2685	2685	2685	0
459	20250304	135100	21621620	2685	2685	2685	2685	0
460	20250304	135000	21621620	2685	2685	2685	2685	0
461	20250304	134900	21621620	2685	2685	2685	2685	0
462	20250304	134800	21621620	2685	2685	2685	2685	0
463	20250304	134700	21621620	2685	2685	2685	2685	0
464	20250304	134600	21621620	2685	2685	2685	2685	0
465	20250304	134500	21621620	2685	2685	2685	2685	0
466	20250304	134400	21621620	2685	2685	2685	2685	0
467	20250304	134300	21621620	2685	2685	2685	2685	0
468	20250304	134200	21621620	2685	2685	2685	2685	0
469	20250304	134100	21621620	2685	2685	2685	2685	0
470	20250304	134000	21621620	2685	2685	2685	2685	0
471	20250304	133900	21621620	2685	2685	2685	2685	0
472	20250304	133800	21621620	2685	2685	2685	2685	0
473	20250304	133700	21621620	2685	2685	2685	2685	0
474	20250304	133600	21621620	2685	2685	2685	2685	0
475	20250304	133500	21621620	2685	2685	2685	2685	211
476	20250304	133400	21055085	2685	2685	2685	2685	0
477	20250304	133300	21055085	2685	2685	2685	2685	0
478	20250304	133200	21055085	2685	2685	2685	2685	0
479	20250304	133100	21055085	2685	2685	2685	2685	0
480	20250304	133000	21055085	2685	2685	2685	2685	152
481	20250304	132900	20646965	2685	2685	2685	2685	0
482	20250304	132800	20646965	2685	2685	2685	2685	0
483	20250304	132700	20646965	2685	2685	2685	2685	0
484	20250304	132600	20646965	2685	2685	2685	2685	304
485	20250304	132500	19830725	2685	2685	2685	2685	0
486	20250304	132400	19830725	2685	2685	2685	2685	61
487	20250304	132300	19666940	2680	2680	2680	2680	0
488	20250304	132200	19666940	2680	2680	2680	2680	0
489	20250304	132100	19666940	2680	2680	2680	2680	0
490	20250304	132000	19666940	2680	2680	2680	2680	0
491	20250304	131900	19666940	2680	2680	2680	2680	0
492	20250304	131800	19666940	2680	2680	2680	2680	0
493	20250304	131700	19666940	2680	2680	2680	2680	0
494	20250304	131600	19666940	2680	2680	2680	2680	0
495	20250304	131500	19666940	2680	2680	2680	2680	0
496	20250304	131400	19666940	2680	2680	2680	2680	0
497	20250304	131300	19666940	2680	2680	2680	2680	0
498	20250304	131200	19666940	2680	2680	2680	2680	0
499	20250304	131100	19666940	2680	2680	2680	2680	0
500	20250304	131000	19666940	2680	2680	2680	2680	0
501	20250304	130900	19666940	2680	2680	2680	2680	0
502	20250304	130800	19666940	2680	2680	2680	2680	0
503	20250304	130700	19666940	2680	2680	2680	2680	0
504	20250304	130600	19666940	2680	2680	2680	2680	0
505	20250304	130500	19666940	2680	2680	2680	2680	0
506	20250304	130400	19666940	2680	2680	2680	2680	0
507	20250304	130300	19666940	2680	2680	2680	2680	0
508	20250304	130200	19666940	2680	2680	2680	2680	0
509	20250304	130100	19666940	2680	2680	2680	2680	0
510	20250304	130000	19666940	2680	2680	2680	2680	0
511	20250304	125900	19666940	2680	2680	2680	2680	0
512	20250304	125800	19666940	2680	2680	2680	2680	0
513	20250304	125700	19666940	2680	2680	2680	2680	0
514	20250304	125600	19666940	2680	2680	2680	2680	0
515	20250304	125500	19666940	2680	2680	2680	2680	0
516	20250304	125400	19666940	2680	2680	2680	2680	0
517	20250304	125300	19666940	2680	2680	2680	2680	0
518	20250304	125200	19666940	2680	2680	2680	2680	0
519	20250304	125100	19666940	2680	2680	2680	2680	0
520	20250304	125000	19666940	2680	2680	2680	2680	0
521	20250304	124900	19666940	2680	2680	2680	2680	0
522	20250304	124800	19666940	2680	2680	2680	2680	0
523	20250304	124700	19666940	2680	2680	2680	2680	0
524	20250304	124600	19666940	2680	2680	2680	2680	0
525	20250304	124500	19666940	2680	2680	2680	2680	0
526	20250304	124400	19666940	2680	2680	2680	2680	0
527	20250304	124300	19666940	2680	2680	2680	2680	0
528	20250304	124200	19666940	2680	2680	2680	2680	0
529	20250304	124100	19666940	2680	2680	2680	2680	0
530	20250304	124000	19666940	2680	2680	2680	2680	0
531	20250304	123900	19666940	2680	2680	2680	2680	0
532	20250304	123800	19666940	2680	2680	2680	2680	0
533	20250304	123700	19666940	2680	2680	2680	2680	0
534	20250304	123600	19666940	2680	2680	2680	2680	0
535	20250304	123500	19666940	2680	2680	2680	2680	0
536	20250304	123400	19666940	2680	2680	2680	2680	0
537	20250304	123300	19666940	2680	2680	2680	2680	0
538	20250304	123200	19666940	2680	2680	2680	2680	0
539	20250304	123100	19666940	2680	2680	2680	2680	0
540	20250304	123000	19666940	2680	2680	2680	2680	0
541	20250304	122900	19666940	2680	2680	2680	2680	0
542	20250304	122800	19666940	2680	2680	2680	2680	0
543	20250304	122700	19666940	2680	2680	2680	2680	0
544	20250304	122600	19666940	2680	2680	2680	2680	0
545	20250304	122500	19666940	2680	2680	2680	2680	0
546	20250304	122400	19666940	2680	2680	2680	2680	0
547	20250304	122300	19666940	2680	2680	2680	2680	0
548	20250304	122200	19666940	2680	2680	2680	2680	0
549	20250304	122100	19666940	2680	2680	2680	2680	0
550	20250304	122000	19666940	2680	2680	2680	2680	0
551	20250304	121900	19666940	2680	2680	2680	2680	0
552	20250304	121800	19666940	2680	2680	2680	2680	0
553	20250304	121700	19666940	2680	2680	2680	2680	0
554	20250304	121600	19666940	2680	2680	2680	2680	0
555	20250304	121500	19666940	2680	2680	2680	2680	0
556	20250304	121400	19666940	2680	2680	2680	2680	0
557	20250304	121300	19666940	2680	2680	2680	2680	0
558	20250304	121200	19666940	2680	2680	2680	2680	0
559	20250304	121100	19666940	2680	2680	2680	2680	0
560	20250304	121000	19666940	2680	2680	2680	2680	0
561	20250304	120900	19666940	2680	2680	2680	2680	0
562	20250304	120800	19666940	2680	2680	2680	2680	0
563	20250304	120700	19666940	2680	2680	2680	2680	0
564	20250304	120600	19666940	2680	2680	2680	2680	0
565	20250304	120500	19666940	2680	2680	2680	2680	0
566	20250304	120400	19666940	2680	2680	2680	2680	0
567	20250304	120300	19666940	2680	2680	2680	2680	0
568	20250304	120200	19666940	2680	2680	2680	2680	0
569	20250304	120100	19666940	2680	2680	2680	2680	0
570	20250304	120000	19666940	2680	2680	2680	2680	0
571	20250304	115900	19666940	2680	2680	2680	2680	0
572	20250304	115800	19666940	2680	2680	2680	2680	0
573	20250304	115700	19666940	2680	2680	2680	2680	0
574	20250304	115600	19666940	2680	2680	2680	2680	330
575	20250304	115500	18782540	2680	2680	2680	2680	0
576	20250304	115400	18782540	2680	2680	2680	2680	35
577	20250304	115300	18688740	2675	2675	2675	2675	69
578	20250304	115200	18504165	2670	2670	2670	2670	2
579	20250304	115100	18498825	2675	2675	2675	2675	0
580	20250304	115000	18498825	2675	2675	2675	2675	309
581	20250304	114900	17672250	2670	2670	2670	2670	0
582	20250304	114800	17672250	2670	2670	2670	2670	0
583	20250304	114700	17672250	2670	2670	2670	2670	50
584	20250304	114600	17538750	2670	2675	2675	2670	54
585	20250304	114500	17394320	2675	2675	2675	2675	0
586	20250304	114400	17394320	2675	2675	2675	2675	0
587	20250304	114300	17394320	2675	2675	2675	2675	0
588	20250304	114200	17394320	2675	2675	2675	2675	0
589	20250304	114100	17394320	2675	2675	2675	2675	0
590	20250304	114000	17394320	2675	2675	2675	2675	0
591	20250304	113900	17394320	2675	2675	2675	2675	0
592	20250304	113800	17394320	2675	2675	2675	2675	0
593	20250304	113700	17394320	2675	2675	2675	2675	0
594	20250304	113600	17394320	2675	2675	2675	2675	0
595	20250304	113500	17394320	2675	2675	2675	2675	0
596	20250304	113400	17394320	2675	2675	2675	2675	0
597	20250304	113300	17394320	2675	2675	2675	2675	0
598	20250304	113200	17394320	2675	2675	2675	2675	10
599	20250304	113100	17367570	2675	2675	2675	2675	0
600	20250304	113000	17367570	2675	2675	2675	2675	0
601	20250304	112900	17367570	2675	2675	2675	2675	5
602	20250304	112800	17354195	2675	2675	2675	2675	0
603	20250304	112700	17354195	2675	2675	2675	2675	0
604	20250304	112600	17354195	2675	2675	2675	2675	0
605	20250304	112500	17354195	2675	2675	2675	2675	0
606	20250304	112400	17354195	2675	2675	2675	2675	0
607	20250304	112300	17354195	2675	2675	2675	2675	0
608	20250304	112200	17354195	2675	2675	2675	2675	4
609	20250304	112100	17343495	2675	2675	2675	2675	100
610	20250304	112000	17075995	2675	2675	2675	2675	0
611	20250304	111900	17075995	2675	2675	2675	2675	0
612	20250304	111800	17075995	2675	2675	2675	2675	0
613	20250304	111700	17075995	2675	2675	2675	2675	0
614	20250304	111600	17075995	2675	2675	2675	2675	0
615	20250304	111500	17075995	2675	2675	2675	2675	0
616	20250304	111400	17075995	2675	2675	2675	2675	0
617	20250304	111300	17075995	2675	2675	2675	2675	0
618	20250304	111200	17075995	2675	2675	2675	2675	1000
619	20250304	111100	14400995	2675	2675	2675	2675	0
620	20250304	111000	14400995	2675	2675	2675	2675	0
621	20250304	110900	14400995	2675	2675	2675	2675	0
622	20250304	110800	14400995	2675	2675	2675	2675	0
623	20250304	110700	14400995	2675	2675	2675	2675	231
624	20250304	110600	13783070	2675	2675	2675	2675	200
625	20250304	110500	13248070	2675	2675	2675	2675	200
626	20250304	110400	12713070	2665	2665	2665	2665	0
627	20250304	110300	12713070	2665	2665	2665	2665	0
628	20250304	110200	12713070	2665	2665	2665	2665	0
629	20250304	110100	12713070	2665	2665	2665	2665	0
630	20250304	110000	12713070	2665	2665	2665	2665	0
631	20250304	105900	12713070	2665	2665	2665	2665	0
632	20250304	105800	12713070	2665	2665	2665	2665	0
633	20250304	105700	12713070	2665	2665	2665	2665	0
634	20250304	105600	12713070	2665	2700	2700	2665	84
635	20250304	105500	12488070	2680	2680	2680	2680	0
636	20250304	105400	12488070	2680	2690	2690	2680	13
637	20250304	105300	12453150	2695	2695	2695	2695	3
638	20250304	105200	12445065	2690	2690	2690	2690	0
639	20250304	105100	12445065	2690	2690	2690	2690	0
640	20250304	105000	12445065	2690	2690	2690	2690	0
641	20250304	104900	12445065	2690	2690	2690	2690	0
642	20250304	104800	12445065	2690	2690	2690	2690	0
643	20250304	104700	12445065	2690	2690	2690	2690	0
644	20250304	104600	12445065	2690	2690	2690	2690	0
645	20250304	104500	12445065	2690	2690	2690	2690	0
646	20250304	104400	12445065	2690	2690	2690	2690	0
647	20250304	104300	12445065	2690	2690	2690	2690	0
648	20250304	104200	12445065	2690	2690	2690	2690	0
649	20250304	104100	12445065	2690	2690	2690	2690	0
650	20250304	104000	12445065	2690	2690	2690	2690	0
651	20250304	103900	12445065	2690	2690	2690	2690	0
652	20250304	103800	12445065	2690	2690	2690	2690	0
653	20250304	103700	12445065	2690	2700	2700	2690	22
654	20250304	103600	12385800	2705	2705	2705	2705	2
655	20250304	103500	12380390	2705	2705	2705	2705	0
656	20250304	103400	12380390	2705	2720	2720	2705	2234
657	20250304	103300	6324285	2725	2725	2725	2725	36
658	20250304	103200	6226185	2750	2750	2750	2750	0
659	20250304	103100	6226185	2750	2750	2750	2750	0
660	20250304	103000	6226185	2750	2750	2750	2750	0
661	20250304	102900	6226185	2750	2750	2750	2750	0
662	20250304	102800	6226185	2750	2750	2750	2750	0
663	20250304	102700	6226185	2750	2750	2750	2750	0
664	20250304	102600	6226185	2750	2750	2750	2750	0
665	20250304	102500	6226185	2750	2750	2750	2750	0
666	20250304	102400	6226185	2750	2750	2750	2750	0
667	20250304	102300	6226185	2750	2750	2750	2750	0
668	20250304	102200	6226185	2750	2750	2750	2750	0
669	20250304	102100	6226185	2750	2750	2750	2750	0
670	20250304	102000	6226185	2750	2750	2750	2750	0
671	20250304	101900	6226185	2750	2750	2750	2750	0
672	20250304	101800	6226185	2750	2750	2750	2750	0
673	20250304	101700	6226185	2750	2750	2750	2750	0
674	20250304	101600	6226185	2750	2750	2750	2750	0
675	20250304	101500	6226185	2750	2750	2750	2750	0
676	20250304	101400	6226185	2750	2750	2750	2750	0
677	20250304	101300	6226185	2750	2750	2750	2750	0
678	20250304	101200	6226185	2750	2750	2750	2750	0
679	20250304	101100	6226185	2750	2750	2750	2750	0
680	20250304	101000	6226185	2750	2750	2750	2750	0
681	20250304	100900	6226185	2750	2750	2750	2750	0
682	20250304	100800	6226185	2750	2750	2750	2750	0
683	20250304	100700	6226185	2750	2750	2750	2750	0
684	20250304	100600	6226185	2750	2750	2750	2750	0
685	20250304	100500	6226185	2750	2750	2750	2750	0
686	20250304	100400	6226185	2750	2745	2750	2745	1000
687	20250304	100300	3476285	2740	2740	2740	2740	6
688	20250304	100200	3459845	2740	2740	2740	2740	0
689	20250304	100100	3459845	2740	2740	2740	2740	0
690	20250304	100000	3459845	2740	2740	2740	2740	0
691	20250304	095900	3459845	2740	2740	2740	2740	0
692	20250304	095800	3459845	2740	2740	2740	2740	0
693	20250304	095700	3459845	2740	2740	2740	2740	0
694	20250304	095600	3459845	2740	2740	2740	2740	2
695	20250304	095500	3454365	2715	2715	2715	2715	0
696	20250304	095400	3454365	2715	2715	2715	2715	36
697	20250304	095300	3356625	2710	2710	2710	2710	11
698	20250304	095200	3326815	2710	2710	2710	2710	0
699	20250304	095100	3326815	2710	2710	2710	2710	0
700	20250304	095000	3326815	2710	2710	2710	2710	0
701	20250304	094900	3326815	2710	2720	2720	2710	500
702	20250304	094800	1970660	2730	2730	2730	2730	0
703	20250304	094700	1970660	2730	2730	2730	2730	0
704	20250304	094600	1970660	2730	2730	2730	2730	0
705	20250304	094500	1970660	2730	2730	2730	2730	0
706	20250304	094400	1970660	2730	2730	2730	2730	0
707	20250304	094300	1970660	2730	2730	2730	2730	0
708	20250304	094200	1970660	2730	2730	2730	2730	0
709	20250304	094100	1970660	2730	2730	2730	2730	0
710	20250304	094000	1970660	2730	2730	2730	2730	0
711	20250304	093900	1970660	2730	2730	2730	2730	0
712	20250304	093800	1970660	2730	2730	2730	2730	0
713	20250304	093700	1970660	2730	2730	2730	2730	0
714	20250304	093600	1970660	2730	2730	2730	2730	0
715	20250304	093500	1970660	2730	2730	2730	2730	0
716	20250304	093400	1970660	2730	2730	2730	2730	15
717	20250304	093300	1929710	2725	2725	2725	2725	8
718	20250304	093200	1907910	2730	2730	2730	2730	3
719	20250304	093100	1899720	2775	2775	2775	2775	0
720	20250304	093000	1899720	2775	2775	2775	2775	0
721	20250304	092900	1899720	2775	2775	2775	2775	1
722	20250304	092800	1896945	2735	2735	2735	2735	3
723	20250304	092700	1888740	2780	2780	2780	2780	0
724	20250304	092600	1888740	2780	2780	2780	2780	76
725	20250304	092500	1677460	2780	2780	2780	2780	1
726	20250304	092400	1674680	2740	2740	2740	2740	0
727	20250304	092300	1674680	2740	2740	2740	2740	0
728	20250304	092200	1674680	2740	2745	2745	2740	8
729	20250304	092100	1652740	2780	2780	2780	2780	0
730	20250304	092000	1652740	2780	2780	2780	2780	0
731	20250304	091900	1652740	2780	2780	2780	2780	0
732	20250304	091800	1652740	2780	2780	2780	2780	0
733	20250304	091700	1652740	2780	2760	2780	2760	295
734	20250304	091600	838520	2780	2780	2780	2780	1
735	20250304	091500	835740	2710	2710	2710	2710	0
736	20250304	091400	835740	2710	2710	2710	2710	0
737	20250304	091300	835740	2710	2710	2710	2710	100
738	20250304	091200	564740	2710	2710	2710	2710	0
739	20250304	091100	564740	2710	2710	2710	2710	0
740	20250304	091000	564740	2710	2710	2710	2710	0
741	20250304	090900	564740	2710	2710	2710	2710	0
742	20250304	090800	564740	2710	2710	2710	2710	0
743	20250304	090700	564740	2710	2710	2710	2710	0
744	20250304	090600	564740	2710	2710	2710	2710	7
745	20250304	090500	545770	2715	2715	2715	2715	186
746	20250304	090400	40780	2715	2715	2715	2715	0
747	20250304	090300	40780	2715	2715	2715	2715	0
748	20250304	090200	40780	2715	2720	2720	2715	15
749	20250304	090100	0	2710	2710	2710	2710	0
750	20250304	090000	0	2710	2710	2710	2710	0