KissMeData/308100/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	211700	9935120	2885	2885	2885	2885	251
3	20250306	211600	9935120	2885	2885	2885	2885	0
4	20250306	211500	9935120	2885	2885	2885	2885	0
5	20250306	211400	9935120	2885	2885	2885	2885	0
6	20250306	211300	9935120	2885	2885	2885	2885	0
7	20250306	211200	9935120	2885	2885	2885	2885	0
8	20250306	211100	9935120	2885	2885	2885	2885	0
9	20250306	211000	9935120	2885	2885	2885	2885	0
10	20250306	210900	9935120	2885	2885	2885	2885	0
11	20250306	210800	9935120	2885	2885	2885	2885	0
12	20250306	210700	9935120	2885	2885	2885	2885	0
13	20250306	210600	9935120	2885	2885	2885	2885	0
14	20250306	210500	9935120	2885	2885	2885	2885	0
15	20250306	210400	9935120	2885	2885	2885	2885	0
16	20250306	210300	9935120	2885	2885	2885	2885	0
17	20250306	210200	9935120	2885	2885	2885	2885	0
18	20250306	210100	9935120	2885	2885	2885	2885	0
19	20250306	210000	9935120	2885	2885	2885	2885	0
20	20250306	205900	9935120	2885	2885	2885	2885	0
21	20250306	205800	9935120	2885	2885	2885	2885	0
22	20250306	205700	9935120	2885	2885	2885	2885	0
23	20250306	205600	9935120	2885	2885	2885	2885	0
24	20250306	205500	9935120	2885	2885	2885	2885	0
25	20250306	205400	9935120	2885	2885	2885	2885	0
26	20250306	205300	9935120	2885	2885	2885	2885	0
27	20250306	205200	9935120	2885	2885	2885	2885	0
28	20250306	205100	9935120	2885	2885	2885	2885	0
29	20250306	205000	9935120	2885	2885	2885	2885	0
30	20250306	204900	9935120	2885	2885	2885	2885	0
31	20250306	204800	9935120	2885	2885	2885	2885	0
32	20250306	204700	9935120	2885	2885	2885	2885	251
33	20250306	204600	9935120	2885	2885	2885	2885	0
34	20250306	204500	9935120	2885	2885	2885	2885	0
35	20250306	204400	9935120	2885	2885	2885	2885	0
36	20250306	204300	9935120	2885	2885	2885	2885	0
37	20250306	204200	9935120	2885	2885	2885	2885	0
38	20250306	204100	9935120	2885	2885	2885	2885	0
39	20250306	204000	9935120	2885	2885	2885	2885	0
40	20250306	203900	9935120	2885	2885	2885	2885	0
41	20250306	203800	9935120	2885	2885	2885	2885	0
42	20250306	203700	9935120	2885	2885	2885	2885	0
43	20250306	203600	9935120	2885	2885	2885	2885	0
44	20250306	203500	9935120	2885	2885	2885	2885	0
45	20250306	203400	9935120	2885	2885	2885	2885	0
46	20250306	203300	9935120	2885	2885	2885	2885	0
47	20250306	203200	9935120	2885	2885	2885	2885	0
48	20250306	203100	9935120	2885	2885	2885	2885	0
49	20250306	203000	9935120	2885	2885	2885	2885	0
50	20250306	202900	9935120	2885	2885	2885	2885	0
51	20250306	202800	9935120	2885	2885	2885	2885	0
52	20250306	202700	9935120	2885	2885	2885	2885	0
53	20250306	202600	9935120	2885	2885	2885	2885	0
54	20250306	202500	9935120	2885	2885	2885	2885	0
55	20250306	202400	9935120	2885	2885	2885	2885	0
56	20250306	202300	9935120	2885	2885	2885	2885	0
57	20250306	202200	9935120	2885	2885	2885	2885	0
58	20250306	202100	9935120	2885	2885	2885	2885	0
59	20250306	202000	9935120	2885	2885	2885	2885	0
60	20250306	201900	9935120	2885	2885	2885	2885	0
61	20250306	201800	9935120	2885	2885	2885	2885	0
62	20250306	201700	9935120	2885	2885	2885	2885	251
63	20250306	201600	9935120	2885	2885	2885	2885	0
64	20250306	201500	9935120	2885	2885	2885	2885	0
65	20250306	201400	9935120	2885	2885	2885	2885	0
66	20250306	201300	9935120	2885	2885	2885	2885	0
67	20250306	201200	9935120	2885	2885	2885	2885	0
68	20250306	201100	9935120	2885	2885	2885	2885	0
69	20250306	201000	9935120	2885	2885	2885	2885	0
70	20250306	200900	9935120	2885	2885	2885	2885	0
71	20250306	200800	9935120	2885	2885	2885	2885	0
72	20250306	200700	9935120	2885	2885	2885	2885	0
73	20250306	200600	9935120	2885	2885	2885	2885	0
74	20250306	200500	9935120	2885	2885	2885	2885	0
75	20250306	200400	9935120	2885	2885	2885	2885	0
76	20250306	200300	9935120	2885	2885	2885	2885	0
77	20250306	200200	9935120	2885	2885	2885	2885	0
78	20250306	200100	9935120	2885	2885	2885	2885	0
79	20250306	200000	9935120	2885	2885	2885	2885	0
80	20250306	195900	9935120	2885	2885	2885	2885	0
81	20250306	195800	9935120	2885	2885	2885	2885	0
82	20250306	195700	9935120	2885	2885	2885	2885	0
83	20250306	195600	9935120	2885	2885	2885	2885	0
84	20250306	195500	9935120	2885	2885	2885	2885	0
85	20250306	195400	9935120	2885	2885	2885	2885	0
86	20250306	195300	9935120	2885	2885	2885	2885	0
87	20250306	195200	9935120	2885	2885	2885	2885	0
88	20250306	195100	9935120	2885	2885	2885	2885	0
89	20250306	195000	9935120	2885	2885	2885	2885	0
90	20250306	194900	9935120	2885	2885	2885	2885	0
91	20250306	194800	9935120	2885	2885	2885	2885	0
92	20250306	194700	9935120	2885	2885	2885	2885	251
93	20250306	194600	9935120	2885	2885	2885	2885	0
94	20250306	194500	9935120	2885	2885	2885	2885	0
95	20250306	194400	9935120	2885	2885	2885	2885	0
96	20250306	194300	9935120	2885	2885	2885	2885	0
97	20250306	194200	9935120	2885	2885	2885	2885	0
98	20250306	194100	9935120	2885	2885	2885	2885	0
99	20250306	194000	9935120	2885	2885	2885	2885	0
100	20250306	193900	9935120	2885	2885	2885	2885	0
101	20250306	193800	9935120	2885	2885	2885	2885	0
102	20250306	193700	9935120	2885	2885	2885	2885	0
103	20250306	193600	9935120	2885	2885	2885	2885	0
104	20250306	193500	9935120	2885	2885	2885	2885	0
105	20250306	193400	9935120	2885	2885	2885	2885	0
106	20250306	193300	9935120	2885	2885	2885	2885	0
107	20250306	193200	9935120	2885	2885	2885	2885	0
108	20250306	193100	9935120	2885	2885	2885	2885	0
109	20250306	193000	9935120	2885	2885	2885	2885	0
110	20250306	192900	9935120	2885	2885	2885	2885	0
111	20250306	192800	9935120	2885	2885	2885	2885	0
112	20250306	192700	9935120	2885	2885	2885	2885	0
113	20250306	192600	9935120	2885	2885	2885	2885	0
114	20250306	192500	9935120	2885	2885	2885	2885	0
115	20250306	192400	9935120	2885	2885	2885	2885	0
116	20250306	192300	9935120	2885	2885	2885	2885	0
117	20250306	192200	9935120	2885	2885	2885	2885	0
118	20250306	192100	9935120	2885	2885	2885	2885	0
119	20250306	192000	9935120	2885	2885	2885	2885	0
120	20250306	191900	9935120	2885	2885	2885	2885	0
121	20250306	191800	9935120	2885	2885	2885	2885	0
122	20250306	191700	9935120	2885	2885	2885	2885	251
123	20250306	191600	9935120	2885	2885	2885	2885	0
124	20250306	191500	9935120	2885	2885	2885	2885	0
125	20250306	191400	9935120	2885	2885	2885	2885	0
126	20250306	191300	9935120	2885	2885	2885	2885	0
127	20250306	191200	9935120	2885	2885	2885	2885	0
128	20250306	191100	9935120	2885	2885	2885	2885	0
129	20250306	191000	9935120	2885	2885	2885	2885	0
130	20250306	190900	9935120	2885	2885	2885	2885	0
131	20250306	190800	9935120	2885	2885	2885	2885	0
132	20250306	190700	9935120	2885	2885	2885	2885	0
133	20250306	190600	9935120	2885	2885	2885	2885	0
134	20250306	190500	9935120	2885	2885	2885	2885	0
135	20250306	190400	9935120	2885	2885	2885	2885	0
136	20250306	190300	9935120	2885	2885	2885	2885	0
137	20250306	190200	9935120	2885	2885	2885	2885	0
138	20250306	190100	9935120	2885	2885	2885	2885	0
139	20250306	190000	9935120	2885	2885	2885	2885	0
140	20250306	185900	9935120	2885	2885	2885	2885	0
141	20250306	185800	9935120	2885	2885	2885	2885	0
142	20250306	185700	9935120	2885	2885	2885	2885	0
143	20250306	185600	9935120	2885	2885	2885	2885	0
144	20250306	185500	9935120	2885	2885	2885	2885	0
145	20250306	185400	9935120	2885	2885	2885	2885	0
146	20250306	185300	9935120	2885	2885	2885	2885	0
147	20250306	185200	9935120	2885	2885	2885	2885	0
148	20250306	185100	9935120	2885	2885	2885	2885	0
149	20250306	185000	9935120	2885	2885	2885	2885	0
150	20250306	184900	9935120	2885	2885	2885	2885	0
151	20250306	184800	9935120	2885	2885	2885	2885	0
152	20250306	184700	9935120	2885	2885	2885	2885	251
153	20250306	184600	9935120	2885	2885	2885	2885	0
154	20250306	184500	9935120	2885	2885	2885	2885	0
155	20250306	184400	9935120	2885	2885	2885	2885	0
156	20250306	184300	9935120	2885	2885	2885	2885	0
157	20250306	184200	9935120	2885	2885	2885	2885	0
158	20250306	184100	9935120	2885	2885	2885	2885	0
159	20250306	184000	9935120	2885	2885	2885	2885	0
160	20250306	183900	9935120	2885	2885	2885	2885	0
161	20250306	183800	9935120	2885	2885	2885	2885	0
162	20250306	183700	9935120	2885	2885	2885	2885	0
163	20250306	183600	9935120	2885	2885	2885	2885	0
164	20250306	183500	9935120	2885	2885	2885	2885	0
165	20250306	183400	9935120	2885	2885	2885	2885	0
166	20250306	183300	9935120	2885	2885	2885	2885	0
167	20250306	183200	9935120	2885	2885	2885	2885	0
168	20250306	183100	9935120	2885	2885	2885	2885	0
169	20250306	183000	9935120	2885	2885	2885	2885	0
170	20250306	182900	9935120	2885	2885	2885	2885	0
171	20250306	182800	9935120	2885	2885	2885	2885	0
172	20250306	182700	9935120	2885	2885	2885	2885	0
173	20250306	182600	9935120	2885	2885	2885	2885	0
174	20250306	182500	9935120	2885	2885	2885	2885	0
175	20250306	182400	9935120	2885	2885	2885	2885	0
176	20250306	182300	9935120	2885	2885	2885	2885	0
177	20250306	182200	9935120	2885	2885	2885	2885	0
178	20250306	182100	9935120	2885	2885	2885	2885	0
179	20250306	182000	9935120	2885	2885	2885	2885	0
180	20250306	181900	9935120	2885	2885	2885	2885	0
181	20250306	181800	9935120	2885	2885	2885	2885	0
182	20250306	181700	9935120	2885	2885	2885	2885	251
183	20250306	181600	9935120	2885	2885	2885	2885	0
184	20250306	181500	9935120	2885	2885	2885	2885	0
185	20250306	181400	9935120	2885	2885	2885	2885	0
186	20250306	181300	9935120	2885	2885	2885	2885	0
187	20250306	181200	9935120	2885	2885	2885	2885	0
188	20250306	181100	9935120	2885	2885	2885	2885	0
189	20250306	181000	9935120	2885	2885	2885	2885	0
190	20250306	180900	9935120	2885	2885	2885	2885	0
191	20250306	180800	9935120	2885	2885	2885	2885	0
192	20250306	180700	9935120	2885	2885	2885	2885	0
193	20250306	180600	9935120	2885	2885	2885	2885	0
194	20250306	180500	9935120	2885	2885	2885	2885	0
195	20250306	180400	9935120	2885	2885	2885	2885	0
196	20250306	180300	9935120	2885	2885	2885	2885	0
197	20250306	180200	9935120	2885	2885	2885	2885	0
198	20250306	180100	9935120	2885	2885	2885	2885	0
199	20250306	180000	9935120	2885	2885	2885	2885	0
200	20250306	175900	9935120	2885	2885	2885	2885	0
201	20250306	175800	9935120	2885	2885	2885	2885	0
202	20250306	175700	9935120	2885	2885	2885	2885	0
203	20250306	175600	9935120	2885	2885	2885	2885	0
204	20250306	175500	9935120	2885	2885	2885	2885	0
205	20250306	175400	9935120	2885	2885	2885	2885	0
206	20250306	175300	9935120	2885	2885	2885	2885	0
207	20250306	175200	9935120	2885	2885	2885	2885	0
208	20250306	175100	9935120	2885	2885	2885	2885	0
209	20250306	175000	9935120	2885	2885	2885	2885	0
210	20250306	174900	9935120	2885	2885	2885	2885	0
211	20250306	174800	9935120	2885	2885	2885	2885	0
212	20250306	174700	9935120	2885	2885	2885	2885	251
213	20250306	174600	9935120	2885	2885	2885	2885	0
214	20250306	174500	9935120	2885	2885	2885	2885	0
215	20250306	174400	9935120	2885	2885	2885	2885	0
216	20250306	174300	9935120	2885	2885	2885	2885	0
217	20250306	174200	9935120	2885	2885	2885	2885	0
218	20250306	174100	9935120	2885	2885	2885	2885	0
219	20250306	174000	9935120	2885	2885	2885	2885	0
220	20250306	173900	9935120	2885	2885	2885	2885	0
221	20250306	173800	9935120	2885	2885	2885	2885	0
222	20250306	173700	9935120	2885	2885	2885	2885	0
223	20250306	173600	9935120	2885	2885	2885	2885	0
224	20250306	173500	9935120	2885	2885	2885	2885	0
225	20250306	173400	9935120	2885	2885	2885	2885	0
226	20250306	173300	9935120	2885	2885	2885	2885	0
227	20250306	173200	9935120	2885	2885	2885	2885	0
228	20250306	173100	9935120	2885	2885	2885	2885	0
229	20250306	173000	9935120	2885	2885	2885	2885	0
230	20250306	172900	9935120	2885	2885	2885	2885	0
231	20250306	172800	9935120	2885	2885	2885	2885	0
232	20250306	172700	9935120	2885	2885	2885	2885	0
233	20250306	172600	9935120	2885	2885	2885	2885	0
234	20250306	172500	9935120	2885	2885	2885	2885	0
235	20250306	172400	9935120	2885	2885	2885	2885	0
236	20250306	172300	9935120	2885	2885	2885	2885	0
237	20250306	172200	9935120	2885	2885	2885	2885	0
238	20250306	172100	9935120	2885	2885	2885	2885	0
239	20250306	172000	9935120	2885	2885	2885	2885	0
240	20250306	171900	9935120	2885	2885	2885	2885	0
241	20250306	171800	9935120	2885	2885	2885	2885	0
242	20250306	171700	9935120	2885	2885	2885	2885	251
243	20250306	171600	9935120	2885	2885	2885	2885	0
244	20250306	171500	9935120	2885	2885	2885	2885	0
245	20250306	171400	9935120	2885	2885	2885	2885	0
246	20250306	171300	9935120	2885	2885	2885	2885	0
247	20250306	171200	9935120	2885	2885	2885	2885	0
248	20250306	171100	9935120	2885	2885	2885	2885	0
249	20250306	171000	9935120	2885	2885	2885	2885	0
250	20250306	170900	9935120	2885	2885	2885	2885	0
251	20250306	170800	9935120	2885	2885	2885	2885	0
252	20250306	170700	9935120	2885	2885	2885	2885	0
253	20250306	170600	9935120	2885	2885	2885	2885	0
254	20250306	170500	9935120	2885	2885	2885	2885	0
255	20250306	170400	9935120	2885	2885	2885	2885	0
256	20250306	170300	9935120	2885	2885	2885	2885	0
257	20250306	170200	9935120	2885	2885	2885	2885	0
258	20250306	170100	9935120	2885	2885	2885	2885	0
259	20250306	170000	9935120	2885	2885	2885	2885	0
260	20250306	165900	9935120	2885	2885	2885	2885	0
261	20250306	165800	9935120	2885	2885	2885	2885	0
262	20250306	165700	9935120	2885	2885	2885	2885	0
263	20250306	165600	9935120	2885	2885	2885	2885	0
264	20250306	165500	9935120	2885	2885	2885	2885	0
265	20250306	165400	9935120	2885	2885	2885	2885	0
266	20250306	165300	9935120	2885	2885	2885	2885	0
267	20250306	165200	9935120	2885	2885	2885	2885	0
268	20250306	165100	9935120	2885	2885	2885	2885	0
269	20250306	165000	9935120	2885	2885	2885	2885	0
270	20250306	164900	9935120	2885	2885	2885	2885	0
271	20250306	164800	9935120	2885	2885	2885	2885	0
272	20250306	164700	9935120	2885	2885	2885	2885	251
273	20250306	164600	9935120	2885	2885	2885	2885	0
274	20250306	164500	9935120	2885	2885	2885	2885	0
275	20250306	164400	9935120	2885	2885	2885	2885	0
276	20250306	164300	9935120	2885	2885	2885	2885	0
277	20250306	164200	9935120	2885	2885	2885	2885	0
278	20250306	164100	9935120	2885	2885	2885	2885	0
279	20250306	164000	9935120	2885	2885	2885	2885	0
280	20250306	163900	9935120	2885	2885	2885	2885	0
281	20250306	163800	9935120	2885	2885	2885	2885	0
282	20250306	163700	9935120	2885	2885	2885	2885	0
283	20250306	163600	9935120	2885	2885	2885	2885	0
284	20250306	163500	9935120	2885	2885	2885	2885	0
285	20250306	163400	9935120	2885	2885	2885	2885	0
286	20250306	163300	9935120	2885	2885	2885	2885	0
287	20250306	163200	9935120	2885	2885	2885	2885	0
288	20250306	163100	9935120	2885	2885	2885	2885	0
289	20250306	163000	9935120	2885	2885	2885	2885	0
290	20250306	162900	9935120	2885	2885	2885	2885	0
291	20250306	162800	9935120	2885	2885	2885	2885	0
292	20250306	162700	9935120	2885	2885	2885	2885	0
293	20250306	162600	9935120	2885	2885	2885	2885	0
294	20250306	162500	9935120	2885	2885	2885	2885	0
295	20250306	162400	9935120	2885	2885	2885	2885	0
296	20250306	162300	9935120	2885	2885	2885	2885	0
297	20250306	162200	9935120	2885	2885	2885	2885	0
298	20250306	162100	9935120	2885	2885	2885	2885	0
299	20250306	162000	9935120	2885	2885	2885	2885	0
300	20250306	161900	9935120	2885	2885	2885	2885	0
301	20250306	161800	9935120	2885	2885	2885	2885	0
302	20250306	161700	9935120	2885	2885	2885	2885	251
303	20250306	161600	9935120	2885	2885	2885	2885	0
304	20250306	161500	9935120	2885	2885	2885	2885	0
305	20250306	161400	9935120	2885	2885	2885	2885	0
306	20250306	161300	9935120	2885	2885	2885	2885	0
307	20250306	161200	9935120	2885	2885	2885	2885	0
308	20250306	161100	9935120	2885	2885	2885	2885	0
309	20250306	161000	9935120	2885	2885	2885	2885	0
310	20250306	160900	9935120	2885	2885	2885	2885	0
311	20250306	160800	9935120	2885	2885	2885	2885	0
312	20250306	160700	9935120	2885	2885	2885	2885	0
313	20250306	160600	9935120	2885	2885	2885	2885	0
314	20250306	160500	9935120	2885	2885	2885	2885	0
315	20250306	160400	9935120	2885	2885	2885	2885	0
316	20250306	160300	9935120	2885	2885	2885	2885	0
317	20250306	160200	9935120	2885	2885	2885	2885	0
318	20250306	160100	9935120	2885	2885	2885	2885	0
319	20250306	160000	9935120	2885	2885	2885	2885	0
320	20250306	155900	9935120	2885	2885	2885	2885	0
321	20250306	155800	9935120	2885	2885	2885	2885	0
322	20250306	155700	9935120	2885	2885	2885	2885	0
323	20250306	155600	9935120	2885	2885	2885	2885	0
324	20250306	155500	9935120	2885	2885	2885	2885	0
325	20250306	155400	9935120	2885	2885	2885	2885	0
326	20250306	155300	9935120	2885	2885	2885	2885	0
327	20250306	155200	9935120	2885	2885	2885	2885	0
328	20250306	155100	9935120	2885	2885	2885	2885	0
329	20250306	155000	9935120	2885	2885	2885	2885	0
330	20250306	154900	9935120	2885	2885	2885	2885	0
331	20250306	154800	9935120	2885	2885	2885	2885	0
332	20250306	154700	9935120	2885	2885	2885	2885	251
333	20250306	154600	9935120	2885	2885	2885	2885	0
334	20250306	154500	9935120	2885	2885	2885	2885	0
335	20250306	154400	9935120	2885	2885	2885	2885	0
336	20250306	154300	9935120	2885	2885	2885	2885	0
337	20250306	154200	9935120	2885	2885	2885	2885	0
338	20250306	154100	9935120	2885	2885	2885	2885	0
339	20250306	154000	9935120	2885	2885	2885	2885	0
340	20250306	153900	9935120	2885	2885	2885	2885	0
341	20250306	153800	9935120	2885	2885	2885	2885	0
342	20250306	153700	9935120	2885	2885	2885	2885	0
343	20250306	153600	9935120	2885	2885	2885	2885	0
344	20250306	153500	9935120	2885	2885	2885	2885	0
345	20250306	153400	9935120	2885	2885	2885	2885	0
346	20250306	153300	9935120	2885	2885	2885	2885	0
347	20250306	153200	9935120	2885	2885	2885	2885	0
348	20250306	153100	9935120	2885	2885	2885	2885	0
349	20250306	153000	9935120	2885	2885	2885	2885	251
350	20250306	152900	9210985	2885	2885	2885	2885	0
351	20250306	152800	9210985	2885	2885	2885	2885	0
352	20250306	152700	9210985	2885	2885	2885	2885	0
353	20250306	152600	9210985	2885	2885	2885	2885	0
354	20250306	152500	9210985	2885	2885	2885	2885	0
355	20250306	152400	9210985	2885	2885	2885	2885	0
356	20250306	152300	9210985	2885	2885	2885	2885	0
357	20250306	152200	9210985	2885	2885	2885	2885	0
358	20250306	152100	9210985	2885	2885	2885	2885	0
359	20250306	152000	9210985	2885	2885	2885	2885	0
360	20250306	151900	9210985	2885	2885	2885	2885	0
361	20250306	151800	9210985	2885	2885	2885	2885	0
362	20250306	151700	9210985	2885	2885	2885	2885	0
363	20250306	151600	9210985	2885	2885	2885	2885	0
364	20250306	151500	9210985	2885	2885	2885	2885	0
365	20250306	151400	9210985	2885	2885	2885	2885	0
366	20250306	151300	9210985	2885	2885	2885	2885	0
367	20250306	151200	9210985	2885	2885	2885	2885	0
368	20250306	151100	9210985	2885	2885	2885	2885	0
369	20250306	151000	9210985	2885	2885	2885	2885	0
370	20250306	150900	9210985	2885	2885	2885	2885	0
371	20250306	150800	9210985	2885	2885	2885	2885	0
372	20250306	150700	9210985	2885	2885	2885	2885	0
373	20250306	150600	9210985	2885	2885	2885	2885	0
374	20250306	150500	9210985	2885	2885	2885	2885	0
375	20250306	150400	9210985	2885	2885	2885	2885	0
376	20250306	150300	9210985	2885	2885	2885	2885	0
377	20250306	150200	9210985	2885	2885	2885	2885	0
378	20250306	150100	9210985	2885	2885	2885	2885	0
379	20250306	150000	9210985	2885	2885	2885	2885	0
380	20250306	145900	9210985	2885	2885	2885	2885	0
381	20250306	145800	9210985	2885	2885	2885	2885	0
382	20250306	145700	9210985	2885	2885	2885	2885	0
383	20250306	145600	9210985	2885	2885	2885	2885	0
384	20250306	145500	9210985	2885	2885	2885	2885	0
385	20250306	145400	9210985	2885	2885	2885	2885	0
386	20250306	145300	9210985	2885	2885	2885	2885	0
387	20250306	145200	9210985	2885	2885	2885	2885	0
388	20250306	145100	9210985	2885	2885	2885	2885	0
389	20250306	145000	9210985	2885	2885	2885	2885	0
390	20250306	144900	9210985	2885	2885	2885	2885	0
391	20250306	144800	9210985	2885	2885	2885	2885	0
392	20250306	144700	9210985	2885	2885	2885	2885	0
393	20250306	144600	9210985	2885	2885	2885	2885	0
394	20250306	144500	9210985	2885	2885	2885	2885	0
395	20250306	144400	9210985	2885	2885	2885	2885	0
396	20250306	144300	9210985	2885	2885	2885	2885	0
397	20250306	144200	9210985	2885	2885	2885	2885	0
398	20250306	144100	9210985	2885	2885	2885	2885	0
399	20250306	144000	9210985	2885	2885	2885	2885	0
400	20250306	143900	9210985	2885	2885	2885	2885	0
401	20250306	143800	9210985	2885	2885	2885	2885	0
402	20250306	143700	9210985	2885	2885	2885	2885	0
403	20250306	143600	9210985	2885	2885	2885	2885	0
404	20250306	143500	9210985	2885	2885	2885	2885	0
405	20250306	143400	9210985	2885	2885	2885	2885	0
406	20250306	143300	9210985	2885	2885	2885	2885	0
407	20250306	143200	9210985	2885	2885	2885	2885	0
408	20250306	143100	9210985	2885	2885	2885	2885	0
409	20250306	143000	9210985	2885	2885	2885	2885	0
410	20250306	142900	9210985	2885	2885	2885	2885	46
411	20250306	142800	9078275	2885	2885	2885	2885	0
412	20250306	142700	9078275	2885	2885	2885	2885	0
413	20250306	142600	9078275	2885	2885	2885	2885	2
414	20250306	142500	9072505	2885	2885	2885	2885	0
415	20250306	142400	9072505	2885	2885	2885	2885	0
416	20250306	142300	9072505	2885	2885	2885	2885	9
417	20250306	142200	9046540	2885	2885	2885	2885	0
418	20250306	142100	9046540	2885	2885	2885	2885	3
419	20250306	142000	9037885	2885	2885	2885	2885	190
420	20250306	141900	8489735	2885	2885	2885	2885	0
421	20250306	141800	8489735	2885	2885	2885	2885	0
422	20250306	141700	8489735	2885	2885	2885	2885	0
423	20250306	141600	8489735	2885	2885	2885	2885	0
424	20250306	141500	8489735	2885	2885	2885	2885	0
425	20250306	141400	8489735	2885	2885	2885	2885	0
426	20250306	141300	8489735	2885	2885	2885	2885	0
427	20250306	141200	8489735	2885	2885	2885	2885	0
428	20250306	141100	8489735	2885	2885	2885	2885	0
429	20250306	141000	8489735	2885	2885	2885	2885	0
430	20250306	140900	8489735	2885	2885	2885	2885	0
431	20250306	140800	8489735	2885	2885	2885	2885	0
432	20250306	140700	8489735	2885	2885	2885	2885	0
433	20250306	140600	8489735	2885	2885	2885	2885	0
434	20250306	140500	8489735	2885	2885	2885	2885	0
435	20250306	140400	8489735	2885	2885	2885	2885	0
436	20250306	140300	8489735	2885	2885	2885	2885	0
437	20250306	140200	8489735	2885	2885	2885	2885	0
438	20250306	140100	8489735	2885	2885	2885	2885	0
439	20250306	140000	8489735	2885	2885	2885	2885	0
440	20250306	135900	8489735	2885	2885	2885	2885	0
441	20250306	135800	8489735	2885	2885	2885	2885	0
442	20250306	135700	8489735	2885	2885	2885	2885	0
443	20250306	135600	8489735	2885	2885	2885	2885	0
444	20250306	135500	8489735	2885	2885	2885	2885	0
445	20250306	135400	8489735	2885	2885	2885	2885	0
446	20250306	135300	8489735	2885	2885	2885	2885	0
447	20250306	135200	8489735	2885	2885	2885	2885	0
448	20250306	135100	8489735	2885	2885	2885	2885	0
449	20250306	135000	8489735	2885	2880	2885	2880	250
450	20250306	134900	7768510	2865	2865	2865	2865	0
451	20250306	134800	7768510	2865	2865	2865	2865	0
452	20250306	134700	7768510	2865	2865	2865	2865	0
453	20250306	134600	7768510	2865	2865	2865	2865	1
454	20250306	134500	7765645	2850	2850	2850	2850	0
455	20250306	134400	7765645	2850	2850	2850	2850	0
456	20250306	134300	7765645	2850	2850	2850	2850	0
457	20250306	134200	7765645	2850	2850	2850	2850	0
458	20250306	134100	7765645	2850	2850	2850	2850	0
459	20250306	134000	7765645	2850	2850	2850	2850	0
460	20250306	133900	7765645	2850	2850	2850	2850	0
461	20250306	133800	7765645	2850	2850	2850	2850	0
462	20250306	133700	7765645	2850	2850	2850	2850	0
463	20250306	133600	7765645	2850	2850	2850	2850	0
464	20250306	133500	7765645	2850	2850	2850	2850	0
465	20250306	133400	7765645	2850	2850	2850	2850	0
466	20250306	133300	7765645	2850	2850	2850	2850	0
467	20250306	133200	7765645	2850	2850	2850	2850	0
468	20250306	133100	7765645	2850	2850	2850	2850	0
469	20250306	133000	7765645	2850	2850	2850	2850	0
470	20250306	132900	7765645	2850	2850	2850	2850	0
471	20250306	132800	7765645	2850	2850	2850	2850	0
472	20250306	132700	7765645	2850	2850	2850	2850	0
473	20250306	132600	7765645	2850	2850	2850	2850	0
474	20250306	132500	7765645	2850	2850	2850	2850	0
475	20250306	132400	7765645	2850	2850	2850	2850	0
476	20250306	132300	7765645	2850	2850	2850	2850	0
477	20250306	132200	7765645	2850	2850	2850	2850	0
478	20250306	132100	7765645	2850	2850	2850	2850	0
479	20250306	132000	7765645	2850	2850	2850	2850	0
480	20250306	131900	7765645	2850	2850	2850	2850	0
481	20250306	131800	7765645	2850	2850	2850	2850	0
482	20250306	131700	7765645	2850	2850	2850	2850	0
483	20250306	131600	7765645	2850	2850	2850	2850	10
484	20250306	131500	7737145	2850	2850	2850	2850	0
485	20250306	131400	7737145	2850	2850	2850	2850	0
486	20250306	131300	7737145	2850	2850	2850	2850	0
487	20250306	131200	7737145	2850	2850	2850	2850	0
488	20250306	131100	7737145	2850	2850	2850	2850	0
489	20250306	131000	7737145	2850	2850	2850	2850	0
490	20250306	130900	7737145	2850	2850	2850	2850	0
491	20250306	130800	7737145	2850	2850	2850	2850	0
492	20250306	130700	7737145	2850	2850	2850	2850	0
493	20250306	130600	7737145	2850	2850	2850	2850	0
494	20250306	130500	7737145	2850	2850	2850	2850	0
495	20250306	130400	7737145	2850	2850	2850	2850	5
496	20250306	130300	7722895	2850	2850	2850	2850	0
497	20250306	130200	7722895	2850	2850	2850	2850	0
498	20250306	130100	7722895	2850	2850	2850	2850	0
499	20250306	130000	7722895	2850	2850	2850	2850	0
500	20250306	125900	7722895	2850	2850	2850	2850	0
501	20250306	125800	7722895	2850	2850	2850	2850	0
502	20250306	125700	7722895	2850	2850	2850	2850	0
503	20250306	125600	7722895	2850	2850	2850	2850	0
504	20250306	125500	7722895	2850	2850	2850	2850	0
505	20250306	125400	7722895	2850	2850	2850	2850	0
506	20250306	125300	7722895	2850	2855	2855	2850	165
507	20250306	125200	7252540	2880	2880	2880	2880	0
508	20250306	125100	7252540	2880	2880	2880	2880	0
509	20250306	125000	7252540	2880	2880	2880	2880	0
510	20250306	124900	7252540	2880	2880	2880	2880	0
511	20250306	124800	7252540	2880	2880	2880	2880	0
512	20250306	124700	7252540	2880	2880	2880	2880	0
513	20250306	124600	7252540	2880	2880	2880	2880	0
514	20250306	124500	7252540	2880	2880	2880	2880	0
515	20250306	124400	7252540	2880	2880	2880	2880	0
516	20250306	124300	7252540	2880	2880	2880	2880	0
517	20250306	124200	7252540	2880	2880	2880	2880	0
518	20250306	124100	7252540	2880	2880	2880	2880	0
519	20250306	124000	7252540	2880	2880	2880	2880	0
520	20250306	123900	7252540	2880	2880	2880	2880	0
521	20250306	123800	7252540	2880	2880	2880	2880	0
522	20250306	123700	7252540	2880	2880	2880	2880	2
523	20250306	123600	7246780	2855	2855	2855	2855	0
524	20250306	123500	7246780	2855	2855	2855	2855	0
525	20250306	123400	7246780	2855	2855	2855	2855	0
526	20250306	123300	7246780	2855	2855	2855	2855	0
527	20250306	123200	7246780	2855	2875	2875	2855	501
528	20250306	123100	5816140	2875	2875	2875	2875	0
529	20250306	123000	5816140	2875	2875	2875	2875	0
530	20250306	122900	5816140	2875	2875	2875	2875	9
531	20250306	122800	5790265	2875	2875	2875	2875	0
532	20250306	122700	5790265	2875	2875	2875	2875	0
533	20250306	122600	5790265	2875	2875	2875	2875	0
534	20250306	122500	5790265	2875	2875	2875	2875	1
535	20250306	122400	5787390	2875	2875	2875	2875	0
536	20250306	122300	5787390	2875	2875	2875	2875	0
537	20250306	122200	5787390	2875	2875	2875	2875	9
538	20250306	122100	5761515	2875	2875	2875	2875	0
539	20250306	122000	5761515	2875	2875	2875	2875	0
540	20250306	121900	5761515	2875	2875	2875	2875	1
541	20250306	121800	5758640	2875	2875	2875	2875	0
542	20250306	121700	5758640	2875	2875	2875	2875	0
543	20250306	121600	5758640	2875	2875	2875	2875	9
544	20250306	121500	5732765	2875	2875	2875	2875	0
545	20250306	121400	5732765	2875	2875	2875	2875	0
546	20250306	121300	5732765	2875	2875	2875	2875	0
547	20250306	121200	5732765	2875	2875	2875	2875	1
548	20250306	121100	5729890	2875	2875	2875	2875	0
549	20250306	121000	5729890	2875	2875	2875	2875	0
550	20250306	120900	5729890	2875	2875	2875	2875	8
551	20250306	120800	5706890	2875	2875	2875	2875	0
552	20250306	120700	5706890	2875	2875	2875	2875	0
553	20250306	120600	5706890	2875	2875	2875	2875	1
554	20250306	120500	5704015	2875	2875	2875	2875	0
555	20250306	120400	5704015	2875	2875	2875	2875	0
556	20250306	120300	5704015	2875	2875	2875	2875	0
557	20250306	120200	5704015	2875	2875	2875	2875	1
558	20250306	120100	5701140	2875	2875	2875	2875	0
559	20250306	120000	5701140	2875	2875	2875	2875	0
560	20250306	115900	5701140	2875	2875	2875	2875	8
561	20250306	115800	5678140	2875	2875	2875	2875	0
562	20250306	115700	5678140	2875	2875	2875	2875	0
563	20250306	115600	5678140	2875	2875	2875	2875	1
564	20250306	115500	5675265	2875	2875	2875	2875	1
565	20250306	115400	5672390	2875	2875	2875	2875	0
566	20250306	115300	5672390	2875	2875	2875	2875	0
567	20250306	115200	5672390	2875	2875	2875	2875	8
568	20250306	115100	5649390	2875	2875	2875	2875	0
569	20250306	115000	5649390	2875	2875	2875	2875	0
570	20250306	114900	5649390	2875	2875	2875	2875	1
571	20250306	114800	5646515	2875	2875	2875	2875	0
572	20250306	114700	5646515	2875	2875	2875	2875	0
573	20250306	114600	5646515	2875	2875	2875	2875	9
574	20250306	114500	5620640	2875	2875	2875	2875	0
575	20250306	114400	5620640	2875	2875	2875	2875	0
576	20250306	114300	5620640	2875	2875	2875	2875	0
577	20250306	114200	5620640	2875	2875	2875	2875	1
578	20250306	114100	5617765	2875	2875	2875	2875	0
579	20250306	114000	5617765	2875	2875	2875	2875	0
580	20250306	113900	5617765	2875	2880	2880	2875	7
581	20250306	113800	5597630	2875	2875	2875	2875	0
582	20250306	113700	5597630	2875	2875	2875	2875	0
583	20250306	113600	5597630	2875	2875	2875	2875	2
584	20250306	113500	5591880	2875	2875	2875	2875	0
585	20250306	113400	5591880	2875	2875	2875	2875	0
586	20250306	113300	5591880	2875	2875	2875	2875	0
587	20250306	113200	5591880	2875	2875	2875	2875	2
588	20250306	113100	5586130	2875	2875	2875	2875	0
589	20250306	113000	5586130	2875	2875	2875	2875	0
590	20250306	112900	5586130	2875	2875	2875	2875	9
591	20250306	112800	5560255	2875	2875	2875	2875	0
592	20250306	112700	5560255	2875	2875	2875	2875	0
593	20250306	112600	5560255	2875	2875	2875	2875	1
594	20250306	112500	5557380	2875	2875	2875	2875	0
595	20250306	112400	5557380	2875	2875	2875	2875	0
596	20250306	112300	5557380	2875	2875	2875	2875	10
597	20250306	112200	5528630	2885	2885	2885	2885	0
598	20250306	112100	5528630	2885	2885	2885	2885	0
599	20250306	112000	5528630	2885	2885	2885	2885	0
600	20250306	111900	5528630	2885	2885	2885	2885	0
601	20250306	111800	5528630	2885	2885	2885	2885	0
602	20250306	111700	5528630	2885	2885	2885	2885	0
603	20250306	111600	5528630	2885	2885	2885	2885	1
604	20250306	111500	5525745	2885	2885	2885	2885	0
605	20250306	111400	5525745	2885	2885	2885	2885	0
606	20250306	111300	5525745	2885	2885	2885	2885	0
607	20250306	111200	5525745	2885	2885	2885	2885	0
608	20250306	111100	5525745	2885	2885	2885	2885	0
609	20250306	111000	5525745	2885	2885	2885	2885	11
610	20250306	110900	5494010	2875	2875	2875	2875	0
611	20250306	110800	5494010	2875	2875	2875	2875	0
612	20250306	110700	5494010	2875	2875	2875	2875	0
613	20250306	110600	5494010	2875	2875	2875	2875	1
614	20250306	110500	5491135	2885	2885	2885	2885	0
615	20250306	110400	5491135	2885	2885	2885	2885	0
616	20250306	110300	5491135	2885	2885	2885	2885	0
617	20250306	110200	5491135	2885	2885	2885	2885	0
618	20250306	110100	5491135	2885	2885	2885	2885	0
619	20250306	110000	5491135	2885	2885	2885	2885	0
620	20250306	105900	5491135	2885	2885	2885	2885	0
621	20250306	105800	5491135	2885	2885	2885	2885	0
622	20250306	105700	5491135	2885	2885	2885	2885	0
623	20250306	105600	5491135	2885	2885	2885	2885	0
624	20250306	105500	5491135	2885	2885	2885	2885	0
625	20250306	105400	5491135	2885	2885	2885	2885	0
626	20250306	105300	5491135	2885	2885	2885	2885	0
627	20250306	105200	5491135	2885	2885	2885	2885	0
628	20250306	105100	5491135	2885	2885	2885	2885	0
629	20250306	105000	5491135	2885	2885	2885	2885	0
630	20250306	104900	5491135	2885	2885	2885	2885	0
631	20250306	104800	5491135	2885	2885	2885	2885	0
632	20250306	104700	5491135	2885	2885	2885	2885	0
633	20250306	104600	5491135	2885	2885	2885	2885	0
634	20250306	104500	5491135	2885	2885	2885	2885	0
635	20250306	104400	5491135	2885	2885	2885	2885	0
636	20250306	104300	5491135	2885	2885	2885	2885	0
637	20250306	104200	5491135	2885	2885	2885	2885	0
638	20250306	104100	5491135	2885	2885	2885	2885	0
639	20250306	104000	5491135	2885	2885	2885	2885	0
640	20250306	103900	5491135	2885	2885	2885	2885	0
641	20250306	103800	5491135	2885	2885	2885	2885	0
642	20250306	103700	5491135	2885	2885	2885	2885	0
643	20250306	103600	5491135	2885	2885	2885	2885	0
644	20250306	103500	5491135	2885	2885	2885	2885	0
645	20250306	103400	5491135	2885	2885	2885	2885	0
646	20250306	103300	5491135	2885	2885	2885	2885	0
647	20250306	103200	5491135	2885	2885	2885	2885	0
648	20250306	103100	5491135	2885	2885	2885	2885	0
649	20250306	103000	5491135	2885	2885	2885	2885	1
650	20250306	102900	5488250	2885	2885	2885	2885	0
651	20250306	102800	5488250	2885	2885	2885	2885	0
652	20250306	102700	5488250	2885	2885	2885	2885	0
653	20250306	102600	5488250	2885	2885	2885	2885	0
654	20250306	102500	5488250	2885	2885	2885	2885	0
655	20250306	102400	5488250	2885	2885	2885	2885	0
656	20250306	102300	5488250	2885	2885	2885	2885	0
657	20250306	102200	5488250	2885	2885	2885	2885	12
658	20250306	102100	5453630	2885	2885	2885	2885	0
659	20250306	102000	5453630	2885	2885	2885	2885	0
660	20250306	101900	5453630	2885	2885	2885	2885	3
661	20250306	101800	5444975	2875	2875	2875	2875	0
662	20250306	101700	5444975	2875	2875	2875	2875	0
663	20250306	101600	5444975	2875	2875	2875	2875	0
664	20250306	101500	5444975	2875	2875	2875	2875	0
665	20250306	101400	5444975	2875	2875	2875	2875	0
666	20250306	101300	5444975	2875	2875	2875	2875	0
667	20250306	101200	5444975	2875	2875	2875	2875	0
668	20250306	101100	5444975	2875	2875	2875	2875	3
669	20250306	101000	5436350	2875	2875	2875	2875	0
670	20250306	100900	5436350	2875	2875	2875	2875	0
671	20250306	100800	5436350	2875	2875	2875	2875	0
672	20250306	100700	5436350	2875	2885	2885	2875	137
673	20250306	100600	5041455	2875	2875	2875	2875	0
674	20250306	100500	5041455	2875	2875	2875	2875	1
675	20250306	100400	5038580	2885	2885	2885	2885	0
676	20250306	100300	5038580	2885	2885	2885	2885	0
677	20250306	100200	5038580	2885	2885	2885	2885	0
678	20250306	100100	5038580	2885	2885	2885	2885	0
679	20250306	100000	5038580	2885	2885	2885	2885	0
680	20250306	095900	5038580	2885	2885	2885	2885	0
681	20250306	095800	5038580	2885	2885	2885	2885	0
682	20250306	095700	5038580	2885	2885	2885	2885	0
683	20250306	095600	5038580	2885	2885	2885	2885	0
684	20250306	095500	5038580	2885	2885	2885	2885	0
685	20250306	095400	5038580	2885	2885	2885	2885	0
686	20250306	095300	5038580	2885	2885	2885	2885	0
687	20250306	095200	5038580	2885	2885	2885	2885	0
688	20250306	095100	5038580	2885	2885	2885	2885	0
689	20250306	095000	5038580	2885	2885	2885	2885	0
690	20250306	094900	5038580	2885	2885	2885	2885	0
691	20250306	094800	5038580	2885	2885	2885	2885	0
692	20250306	094700	5038580	2885	2885	2885	2885	0
693	20250306	094600	5038580	2885	2885	2885	2885	0
694	20250306	094500	5038580	2885	2885	2885	2885	0
695	20250306	094400	5038580	2885	2885	2885	2885	0
696	20250306	094300	5038580	2885	2885	2885	2885	0
697	20250306	094200	5038580	2885	2885	2885	2885	0
698	20250306	094100	5038580	2885	2885	2885	2885	0
699	20250306	094000	5038580	2885	2885	2885	2885	0
700	20250306	093900	5038580	2885	2885	2885	2885	0
701	20250306	093800	5038580	2885	2885	2885	2885	0
702	20250306	093700	5038580	2885	2885	2885	2885	0
703	20250306	093600	5038580	2885	2885	2885	2885	0
704	20250306	093500	5038580	2885	2885	2885	2885	0
705	20250306	093400	5038580	2885	2885	2885	2885	255
706	20250306	093300	4302905	2885	2885	2885	2885	0
707	20250306	093200	4302905	2885	2885	2885	2885	0
708	20250306	093100	4302905	2885	2885	2885	2885	0
709	20250306	093000	4302905	2885	2885	2885	2885	0
710	20250306	092900	4302905	2885	2885	2885	2885	0
711	20250306	092800	4302905	2885	2885	2885	2885	0
712	20250306	092700	4302905	2885	2885	2885	2885	0
713	20250306	092600	4302905	2885	2885	2885	2885	0
714	20250306	092500	4302905	2885	2870	2885	2870	4
715	20250306	092400	4291380	2885	2885	2885	2885	0
716	20250306	092300	4291380	2885	2885	2885	2885	0
717	20250306	092200	4291380	2885	2885	2885	2885	0
718	20250306	092100	4291380	2885	2885	2885	2885	1
719	20250306	092000	4288495	2875	2875	2875	2875	0
720	20250306	091900	4288495	2875	2875	2875	2875	0
721	20250306	091800	4288495	2875	2875	2875	2875	0
722	20250306	091700	4288495	2875	2875	2875	2875	5
723	20250306	091600	4274120	2880	2880	2880	2880	0
724	20250306	091500	4274120	2880	2880	2880	2880	0
725	20250306	091400	4274120	2880	2880	2880	2880	0
726	20250306	091300	4274120	2880	2880	2880	2880	4
727	20250306	091200	4262600	2875	2875	2875	2875	0
728	20250306	091100	4262600	2875	2875	2875	2875	2
729	20250306	091000	4256850	2870	2855	2870	2855	932
730	20250306	090900	1595920	2850	2850	2850	2850	0
731	20250306	090800	1595920	2850	2850	2850	2850	0
732	20250306	090700	1595920	2850	2855	2855	2850	6
733	20250306	090600	1578795	2855	2855	2855	2855	0
734	20250306	090500	1578795	2855	2855	2855	2855	0
735	20250306	090400	1578795	2855	2855	2855	2855	0
736	20250306	090300	1578795	2855	2855	2855	2855	0
737	20250306	090200	1578795	2855	2855	2855	2855	0
738	20250306	090100	1578795	2855	2855	2855	2855	50
739	20250306	090000	1436045	2835	2855	2855	2835	503