KissMeData/123700/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	202300	50279730	2905	2905	2905	2905	1214
3	20250306	202200	50279730	2905	2905	2905	2905	0
4	20250306	202100	50279730	2905	2905	2905	2905	0
5	20250306	202000	50279730	2905	2905	2905	2905	0
6	20250306	201900	50279730	2905	2905	2905	2905	0
7	20250306	201800	50279730	2905	2905	2905	2905	0
8	20250306	201700	50279730	2905	2905	2905	2905	0
9	20250306	201600	50279730	2905	2905	2905	2905	0
10	20250306	201500	50279730	2905	2905	2905	2905	0
11	20250306	201400	50279730	2905	2905	2905	2905	0
12	20250306	201300	50279730	2905	2905	2905	2905	0
13	20250306	201200	50279730	2905	2905	2905	2905	0
14	20250306	201100	50279730	2905	2905	2905	2905	0
15	20250306	201000	50279730	2905	2905	2905	2905	0
16	20250306	200900	50279730	2905	2905	2905	2905	0
17	20250306	200800	50279730	2905	2905	2905	2905	0
18	20250306	200700	50279730	2905	2905	2905	2905	0
19	20250306	200600	50279730	2905	2905	2905	2905	0
20	20250306	200500	50279730	2905	2905	2905	2905	0
21	20250306	200400	50279730	2905	2905	2905	2905	0
22	20250306	200300	50279730	2905	2905	2905	2905	0
23	20250306	200200	50279730	2905	2905	2905	2905	0
24	20250306	200100	50279730	2905	2905	2905	2905	0
25	20250306	200000	50279730	2905	2905	2905	2905	0
26	20250306	195900	50279730	2905	2905	2905	2905	0
27	20250306	195800	50279730	2905	2905	2905	2905	0
28	20250306	195700	50279730	2905	2905	2905	2905	0
29	20250306	195600	50279730	2905	2905	2905	2905	0
30	20250306	195500	50279730	2905	2905	2905	2905	0
31	20250306	195400	50279730	2905	2905	2905	2905	0
32	20250306	195300	50279730	2905	2905	2905	2905	1214
33	20250306	195200	50279730	2905	2905	2905	2905	0
34	20250306	195100	50279730	2905	2905	2905	2905	0
35	20250306	195000	50279730	2905	2905	2905	2905	0
36	20250306	194900	50279730	2905	2905	2905	2905	0
37	20250306	194800	50279730	2905	2905	2905	2905	0
38	20250306	194700	50279730	2905	2905	2905	2905	0
39	20250306	194600	50279730	2905	2905	2905	2905	0
40	20250306	194500	50279730	2905	2905	2905	2905	0
41	20250306	194400	50279730	2905	2905	2905	2905	0
42	20250306	194300	50279730	2905	2905	2905	2905	0
43	20250306	194200	50279730	2905	2905	2905	2905	0
44	20250306	194100	50279730	2905	2905	2905	2905	0
45	20250306	194000	50279730	2905	2905	2905	2905	0
46	20250306	193900	50279730	2905	2905	2905	2905	0
47	20250306	193800	50279730	2905	2905	2905	2905	0
48	20250306	193700	50279730	2905	2905	2905	2905	0
49	20250306	193600	50279730	2905	2905	2905	2905	0
50	20250306	193500	50279730	2905	2905	2905	2905	0
51	20250306	193400	50279730	2905	2905	2905	2905	0
52	20250306	193300	50279730	2905	2905	2905	2905	0
53	20250306	193200	50279730	2905	2905	2905	2905	0
54	20250306	193100	50279730	2905	2905	2905	2905	0
55	20250306	193000	50279730	2905	2905	2905	2905	0
56	20250306	192900	50279730	2905	2905	2905	2905	0
57	20250306	192800	50279730	2905	2905	2905	2905	0
58	20250306	192700	50279730	2905	2905	2905	2905	0
59	20250306	192600	50279730	2905	2905	2905	2905	0
60	20250306	192500	50279730	2905	2905	2905	2905	0
61	20250306	192400	50279730	2905	2905	2905	2905	0
62	20250306	192300	50279730	2905	2905	2905	2905	1214
63	20250306	192200	50279730	2905	2905	2905	2905	0
64	20250306	192100	50279730	2905	2905	2905	2905	0
65	20250306	192000	50279730	2905	2905	2905	2905	0
66	20250306	191900	50279730	2905	2905	2905	2905	0
67	20250306	191800	50279730	2905	2905	2905	2905	0
68	20250306	191700	50279730	2905	2905	2905	2905	0
69	20250306	191600	50279730	2905	2905	2905	2905	0
70	20250306	191500	50279730	2905	2905	2905	2905	0
71	20250306	191400	50279730	2905	2905	2905	2905	0
72	20250306	191300	50279730	2905	2905	2905	2905	0
73	20250306	191200	50279730	2905	2905	2905	2905	0
74	20250306	191100	50279730	2905	2905	2905	2905	0
75	20250306	191000	50279730	2905	2905	2905	2905	0
76	20250306	190900	50279730	2905	2905	2905	2905	0
77	20250306	190800	50279730	2905	2905	2905	2905	0
78	20250306	190700	50279730	2905	2905	2905	2905	0
79	20250306	190600	50279730	2905	2905	2905	2905	0
80	20250306	190500	50279730	2905	2905	2905	2905	0
81	20250306	190400	50279730	2905	2905	2905	2905	0
82	20250306	190300	50279730	2905	2905	2905	2905	0
83	20250306	190200	50279730	2905	2905	2905	2905	0
84	20250306	190100	50279730	2905	2905	2905	2905	0
85	20250306	190000	50279730	2905	2905	2905	2905	0
86	20250306	185900	50279730	2905	2905	2905	2905	0
87	20250306	185800	50279730	2905	2905	2905	2905	0
88	20250306	185700	50279730	2905	2905	2905	2905	0
89	20250306	185600	50279730	2905	2905	2905	2905	0
90	20250306	185500	50279730	2905	2905	2905	2905	0
91	20250306	185400	50279730	2905	2905	2905	2905	0
92	20250306	185300	50279730	2905	2905	2905	2905	1214
93	20250306	185200	50279730	2905	2905	2905	2905	0
94	20250306	185100	50279730	2905	2905	2905	2905	0
95	20250306	185000	50279730	2905	2905	2905	2905	0
96	20250306	184900	50279730	2905	2905	2905	2905	0
97	20250306	184800	50279730	2905	2905	2905	2905	0
98	20250306	184700	50279730	2905	2905	2905	2905	0
99	20250306	184600	50279730	2905	2905	2905	2905	0
100	20250306	184500	50279730	2905	2905	2905	2905	0
101	20250306	184400	50279730	2905	2905	2905	2905	0
102	20250306	184300	50279730	2905	2905	2905	2905	0
103	20250306	184200	50279730	2905	2905	2905	2905	0
104	20250306	184100	50279730	2905	2905	2905	2905	0
105	20250306	184000	50279730	2905	2905	2905	2905	0
106	20250306	183900	50279730	2905	2905	2905	2905	0
107	20250306	183800	50279730	2905	2905	2905	2905	0
108	20250306	183700	50279730	2905	2905	2905	2905	0
109	20250306	183600	50279730	2905	2905	2905	2905	0
110	20250306	183500	50279730	2905	2905	2905	2905	0
111	20250306	183400	50279730	2905	2905	2905	2905	0
112	20250306	183300	50279730	2905	2905	2905	2905	0
113	20250306	183200	50279730	2905	2905	2905	2905	0
114	20250306	183100	50279730	2905	2905	2905	2905	0
115	20250306	183000	50279730	2905	2905	2905	2905	0
116	20250306	182900	50279730	2905	2905	2905	2905	0
117	20250306	182800	50279730	2905	2905	2905	2905	0
118	20250306	182700	50279730	2905	2905	2905	2905	0
119	20250306	182600	50279730	2905	2905	2905	2905	0
120	20250306	182500	50279730	2905	2905	2905	2905	0
121	20250306	182400	50279730	2905	2905	2905	2905	0
122	20250306	182300	50279730	2905	2905	2905	2905	1214
123	20250306	182200	50279730	2905	2905	2905	2905	0
124	20250306	182100	50279730	2905	2905	2905	2905	0
125	20250306	182000	50279730	2905	2905	2905	2905	0
126	20250306	181900	50279730	2905	2905	2905	2905	0
127	20250306	181800	50279730	2905	2905	2905	2905	0
128	20250306	181700	50279730	2905	2905	2905	2905	0
129	20250306	181600	50279730	2905	2905	2905	2905	0
130	20250306	181500	50279730	2905	2905	2905	2905	0
131	20250306	181400	50279730	2905	2905	2905	2905	0
132	20250306	181300	50279730	2905	2905	2905	2905	0
133	20250306	181200	50279730	2905	2905	2905	2905	0
134	20250306	181100	50279730	2905	2905	2905	2905	0
135	20250306	181000	50279730	2905	2905	2905	2905	0
136	20250306	180900	50279730	2905	2905	2905	2905	0
137	20250306	180800	50279730	2905	2905	2905	2905	0
138	20250306	180700	50279730	2905	2905	2905	2905	0
139	20250306	180600	50279730	2905	2905	2905	2905	0
140	20250306	180500	50279730	2905	2905	2905	2905	0
141	20250306	180400	50279730	2905	2905	2905	2905	0
142	20250306	180300	50279730	2905	2905	2905	2905	0
143	20250306	180200	50279730	2905	2905	2905	2905	0
144	20250306	180100	50279730	2905	2905	2905	2905	0
145	20250306	180000	50279730	2905	2905	2905	2905	0
146	20250306	175900	50279730	2905	2905	2905	2905	0
147	20250306	175800	50279730	2905	2905	2905	2905	0
148	20250306	175700	50279730	2905	2905	2905	2905	0
149	20250306	175600	50279730	2905	2905	2905	2905	0
150	20250306	175500	50279730	2905	2905	2905	2905	0
151	20250306	175400	50279730	2905	2905	2905	2905	0
152	20250306	175300	50279730	2905	2905	2905	2905	1214
153	20250306	175200	50279730	2905	2905	2905	2905	0
154	20250306	175100	50279730	2905	2905	2905	2905	0
155	20250306	175000	50279730	2905	2905	2905	2905	0
156	20250306	174900	50279730	2905	2905	2905	2905	0
157	20250306	174800	50279730	2905	2905	2905	2905	0
158	20250306	174700	50279730	2905	2905	2905	2905	0
159	20250306	174600	50279730	2905	2905	2905	2905	0
160	20250306	174500	50279730	2905	2905	2905	2905	0
161	20250306	174400	50279730	2905	2905	2905	2905	0
162	20250306	174300	50279730	2905	2905	2905	2905	0
163	20250306	174200	50279730	2905	2905	2905	2905	0
164	20250306	174100	50279730	2905	2905	2905	2905	0
165	20250306	174000	50279730	2905	2905	2905	2905	0
166	20250306	173900	50279730	2905	2905	2905	2905	0
167	20250306	173800	50279730	2905	2905	2905	2905	0
168	20250306	173700	50279730	2905	2905	2905	2905	0
169	20250306	173600	50279730	2905	2905	2905	2905	0
170	20250306	173500	50279730	2905	2905	2905	2905	0
171	20250306	173400	50279730	2905	2905	2905	2905	0
172	20250306	173300	50279730	2905	2905	2905	2905	0
173	20250306	173200	50279730	2905	2905	2905	2905	0
174	20250306	173100	50279730	2905	2905	2905	2905	0
175	20250306	173000	50279730	2905	2905	2905	2905	0
176	20250306	172900	50279730	2905	2905	2905	2905	0
177	20250306	172800	50279730	2905	2905	2905	2905	0
178	20250306	172700	50279730	2905	2905	2905	2905	0
179	20250306	172600	50279730	2905	2905	2905	2905	0
180	20250306	172500	50279730	2905	2905	2905	2905	0
181	20250306	172400	50279730	2905	2905	2905	2905	0
182	20250306	172300	50279730	2905	2905	2905	2905	1214
183	20250306	172200	50279730	2905	2905	2905	2905	0
184	20250306	172100	50279730	2905	2905	2905	2905	0
185	20250306	172000	50279730	2905	2905	2905	2905	0
186	20250306	171900	50279730	2905	2905	2905	2905	0
187	20250306	171800	50279730	2905	2905	2905	2905	0
188	20250306	171700	50279730	2905	2905	2905	2905	0
189	20250306	171600	50279730	2905	2905	2905	2905	0
190	20250306	171500	50279730	2905	2905	2905	2905	0
191	20250306	171400	50279730	2905	2905	2905	2905	0
192	20250306	171300	50279730	2905	2905	2905	2905	0
193	20250306	171200	50279730	2905	2905	2905	2905	0
194	20250306	171100	50279730	2905	2905	2905	2905	0
195	20250306	171000	50279730	2905	2905	2905	2905	0
196	20250306	170900	50279730	2905	2905	2905	2905	0
197	20250306	170800	50279730	2905	2905	2905	2905	0
198	20250306	170700	50279730	2905	2905	2905	2905	0
199	20250306	170600	50279730	2905	2905	2905	2905	0
200	20250306	170500	50279730	2905	2905	2905	2905	0
201	20250306	170400	50279730	2905	2905	2905	2905	0
202	20250306	170300	50279730	2905	2905	2905	2905	0
203	20250306	170200	50279730	2905	2905	2905	2905	0
204	20250306	170100	50279730	2905	2905	2905	2905	0
205	20250306	170000	50279730	2905	2905	2905	2905	0
206	20250306	165900	50279730	2905	2905	2905	2905	0
207	20250306	165800	50279730	2905	2905	2905	2905	0
208	20250306	165700	50279730	2905	2905	2905	2905	0
209	20250306	165600	50279730	2905	2905	2905	2905	0
210	20250306	165500	50279730	2905	2905	2905	2905	0
211	20250306	165400	50279730	2905	2905	2905	2905	0
212	20250306	165300	50279730	2905	2905	2905	2905	1214
213	20250306	165200	50279730	2905	2905	2905	2905	0
214	20250306	165100	50279730	2905	2905	2905	2905	0
215	20250306	165000	50279730	2905	2905	2905	2905	0
216	20250306	164900	50279730	2905	2905	2905	2905	0
217	20250306	164800	50279730	2905	2905	2905	2905	0
218	20250306	164700	50279730	2905	2905	2905	2905	0
219	20250306	164600	50279730	2905	2905	2905	2905	0
220	20250306	164500	50279730	2905	2905	2905	2905	0
221	20250306	164400	50279730	2905	2905	2905	2905	0
222	20250306	164300	50279730	2905	2905	2905	2905	0
223	20250306	164200	50279730	2905	2905	2905	2905	0
224	20250306	164100	50279730	2905	2905	2905	2905	0
225	20250306	164000	50279730	2905	2905	2905	2905	0
226	20250306	163900	50279730	2905	2905	2905	2905	0
227	20250306	163800	50279730	2905	2905	2905	2905	0
228	20250306	163700	50279730	2905	2905	2905	2905	0
229	20250306	163600	50279730	2905	2905	2905	2905	0
230	20250306	163500	50279730	2905	2905	2905	2905	0
231	20250306	163400	50279730	2905	2905	2905	2905	0
232	20250306	163300	50279730	2905	2905	2905	2905	0
233	20250306	163200	50279730	2905	2905	2905	2905	0
234	20250306	163100	50279730	2905	2905	2905	2905	0
235	20250306	163000	50279730	2905	2905	2905	2905	0
236	20250306	162900	50279730	2905	2905	2905	2905	0
237	20250306	162800	50279730	2905	2905	2905	2905	0
238	20250306	162700	50279730	2905	2905	2905	2905	0
239	20250306	162600	50279730	2905	2905	2905	2905	0
240	20250306	162500	50279730	2905	2905	2905	2905	0
241	20250306	162400	50279730	2905	2905	2905	2905	0
242	20250306	162300	50279730	2905	2905	2905	2905	1214
243	20250306	162200	50279730	2905	2905	2905	2905	0
244	20250306	162100	50279730	2905	2905	2905	2905	0
245	20250306	162000	50279730	2905	2905	2905	2905	0
246	20250306	161900	50279730	2905	2905	2905	2905	0
247	20250306	161800	50279730	2905	2905	2905	2905	0
248	20250306	161700	50279730	2905	2905	2905	2905	0
249	20250306	161600	50279730	2905	2905	2905	2905	0
250	20250306	161500	50279730	2905	2905	2905	2905	0
251	20250306	161400	50279730	2905	2905	2905	2905	0
252	20250306	161300	50279730	2905	2905	2905	2905	0
253	20250306	161200	50279730	2905	2905	2905	2905	0
254	20250306	161100	50279730	2905	2905	2905	2905	0
255	20250306	161000	50279730	2905	2905	2905	2905	0
256	20250306	160900	50279730	2905	2905	2905	2905	0
257	20250306	160800	50279730	2905	2905	2905	2905	0
258	20250306	160700	50279730	2905	2905	2905	2905	0
259	20250306	160600	50279730	2905	2905	2905	2905	0
260	20250306	160500	50279730	2905	2905	2905	2905	0
261	20250306	160400	50279730	2905	2905	2905	2905	0
262	20250306	160300	50279730	2905	2905	2905	2905	0
263	20250306	160200	50279730	2905	2905	2905	2905	0
264	20250306	160100	50279730	2905	2905	2905	2905	0
265	20250306	160000	50279730	2905	2905	2905	2905	0
266	20250306	155900	50279730	2905	2905	2905	2905	0
267	20250306	155800	50279730	2905	2905	2905	2905	0
268	20250306	155700	50279730	2905	2905	2905	2905	0
269	20250306	155600	50279730	2905	2905	2905	2905	0
270	20250306	155500	50279730	2905	2905	2905	2905	0
271	20250306	155400	50279730	2905	2905	2905	2905	0
272	20250306	155300	50279730	2905	2905	2905	2905	1214
273	20250306	155200	50279730	2905	2905	2905	2905	0
274	20250306	155100	50279730	2905	2905	2905	2905	0
275	20250306	155000	50279730	2905	2905	2905	2905	0
276	20250306	154900	50279730	2905	2905	2905	2905	0
277	20250306	154800	50279730	2905	2905	2905	2905	0
278	20250306	154700	50279730	2905	2905	2905	2905	0
279	20250306	154600	50279730	2905	2905	2905	2905	0
280	20250306	154500	50279730	2905	2905	2905	2905	0
281	20250306	154400	50279730	2905	2905	2905	2905	0
282	20250306	154300	50279730	2905	2905	2905	2905	0
283	20250306	154200	50279730	2905	2905	2905	2905	0
284	20250306	154100	50279730	2905	2905	2905	2905	0
285	20250306	154000	50279730	2905	2905	2905	2905	0
286	20250306	153900	50279730	2905	2905	2905	2905	0
287	20250306	153800	50279730	2905	2905	2905	2905	0
288	20250306	153700	50279730	2905	2905	2905	2905	0
289	20250306	153600	50279730	2905	2905	2905	2905	0
290	20250306	153500	50279730	2905	2905	2905	2905	0
291	20250306	153400	50279730	2905	2905	2905	2905	0
292	20250306	153300	50279730	2905	2905	2905	2905	0
293	20250306	153200	50279730	2905	2905	2905	2905	0
294	20250306	153100	50279730	2905	2905	2905	2905	0
295	20250306	153000	50279730	2905	2905	2905	2905	1214
296	20250306	152900	46753060	2930	2930	2930	2930	0
297	20250306	152800	46753060	2930	2930	2930	2930	0
298	20250306	152700	46753060	2930	2930	2930	2930	0
299	20250306	152600	46753060	2930	2930	2930	2930	0
300	20250306	152500	46753060	2930	2930	2930	2930	0
301	20250306	152400	46753060	2930	2930	2930	2930	0
302	20250306	152300	46753060	2930	2930	2930	2930	0
303	20250306	152200	46753060	2930	2930	2930	2930	0
304	20250306	152100	46753060	2930	2930	2930	2930	0
305	20250306	152000	46753060	2930	2930	2930	2930	0
306	20250306	151900	46753060	2930	2930	2930	2930	0
307	20250306	151800	46753060	2930	2925	2930	2925	4
308	20250306	151700	46741355	2925	2925	2925	2925	100
309	20250306	151600	46448855	2930	2930	2930	2930	0
310	20250306	151500	46448855	2930	2930	2930	2930	0
311	20250306	151400	46448855	2930	2930	2930	2930	0
312	20250306	151300	46448855	2930	2930	2930	2930	0
313	20250306	151200	46448855	2930	2930	2930	2930	0
314	20250306	151100	46448855	2930	2930	2930	2930	0
315	20250306	151000	46448855	2930	2930	2930	2930	0
316	20250306	150900	46448855	2930	2930	2930	2930	0
317	20250306	150800	46448855	2930	2930	2930	2930	0
318	20250306	150700	46448855	2930	2930	2930	2930	0
319	20250306	150600	46448855	2930	2930	2930	2930	0
320	20250306	150500	46448855	2930	2930	2930	2930	0
321	20250306	150400	46448855	2930	2930	2930	2930	0
322	20250306	150300	46448855	2930	2930	2930	2930	0
323	20250306	150200	46448855	2930	2930	2930	2930	0
324	20250306	150100	46448855	2930	2930	2930	2930	0
325	20250306	150000	46448855	2930	2930	2930	2930	0
326	20250306	145900	46448855	2930	2930	2930	2930	1
327	20250306	145800	46445925	2930	2930	2930	2930	0
328	20250306	145700	46445925	2930	2930	2930	2930	0
329	20250306	145600	46445925	2930	2930	2930	2930	0
330	20250306	145500	46445925	2930	2930	2930	2930	0
331	20250306	145400	46445925	2930	2930	2930	2930	0
332	20250306	145300	46445925	2930	2930	2930	2930	0
333	20250306	145200	46445925	2930	2930	2930	2930	0
334	20250306	145100	46445925	2930	2930	2930	2930	1
335	20250306	145000	46442995	2925	2925	2925	2925	0
336	20250306	144900	46442995	2925	2930	2930	2925	11
337	20250306	144800	46410770	2930	2930	2930	2930	0
338	20250306	144700	46410770	2930	2930	2930	2930	0
339	20250306	144600	46410770	2930	2930	2930	2930	0
340	20250306	144500	46410770	2930	2930	2930	2930	0
341	20250306	144400	46410770	2930	2930	2930	2930	0
342	20250306	144300	46410770	2930	2930	2930	2930	0
343	20250306	144200	46410770	2930	2930	2930	2930	0
344	20250306	144100	46410770	2930	2930	2930	2930	0
345	20250306	144000	46410770	2930	2930	2930	2930	0
346	20250306	143900	46410770	2930	2930	2930	2930	0
347	20250306	143800	46410770	2930	2930	2930	2930	0
348	20250306	143700	46410770	2930	2930	2930	2930	0
349	20250306	143600	46410770	2930	2930	2930	2930	0
350	20250306	143500	46410770	2930	2930	2930	2930	0
351	20250306	143400	46410770	2930	2930	2930	2930	0
352	20250306	143300	46410770	2930	2930	2930	2930	0
353	20250306	143200	46410770	2930	2930	2930	2930	0
354	20250306	143100	46410770	2930	2930	2930	2930	0
355	20250306	143000	46410770	2930	2930	2930	2930	0
356	20250306	142900	46410770	2930	2930	2930	2930	0
357	20250306	142800	46410770	2930	2930	2930	2930	0
358	20250306	142700	46410770	2930	2930	2930	2930	0
359	20250306	142600	46410770	2930	2930	2930	2930	0
360	20250306	142500	46410770	2930	2930	2930	2930	0
361	20250306	142400	46410770	2930	2930	2930	2930	0
362	20250306	142300	46410770	2930	2930	2930	2930	0
363	20250306	142200	46410770	2930	2930	2930	2930	0
364	20250306	142100	46410770	2930	2930	2930	2930	0
365	20250306	142000	46410770	2930	2930	2930	2930	0
366	20250306	141900	46410770	2930	2930	2930	2930	0
367	20250306	141800	46410770	2930	2930	2930	2930	2
368	20250306	141700	46404910	2930	2930	2930	2930	0
369	20250306	141600	46404910	2930	2930	2930	2930	0
370	20250306	141500	46404910	2930	2930	2930	2930	0
371	20250306	141400	46404910	2930	2930	2930	2930	0
372	20250306	141300	46404910	2930	2930	2930	2930	0
373	20250306	141200	46404910	2930	2930	2930	2930	0
374	20250306	141100	46404910	2930	2930	2930	2930	0
375	20250306	141000	46404910	2930	2930	2930	2930	0
376	20250306	140900	46404910	2930	2930	2930	2930	0
377	20250306	140800	46404910	2930	2930	2930	2930	0
378	20250306	140700	46404910	2930	2930	2930	2930	50
379	20250306	140600	46258410	2930	2930	2930	2930	0
380	20250306	140500	46258410	2930	2930	2930	2930	0
381	20250306	140400	46258410	2930	2930	2930	2930	0
382	20250306	140300	46258410	2930	2930	2930	2930	0
383	20250306	140200	46258410	2930	2930	2930	2930	0
384	20250306	140100	46258410	2930	2930	2930	2930	0
385	20250306	140000	46258410	2930	2930	2930	2930	0
386	20250306	135900	46258410	2930	2930	2930	2930	0
387	20250306	135800	46258410	2930	2930	2930	2930	0
388	20250306	135700	46258410	2930	2930	2930	2930	0
389	20250306	135600	46258410	2930	2930	2930	2930	0
390	20250306	135500	46258410	2930	2930	2930	2930	0
391	20250306	135400	46258410	2930	2925	2930	2925	104
392	20250306	135300	45954040	2925	2925	2925	2925	0
393	20250306	135200	45954040	2925	2925	2925	2925	30
394	20250306	135100	45866290	2930	2930	2930	2930	0
395	20250306	135000	45866290	2930	2930	2930	2930	0
396	20250306	134900	45866290	2930	2930	2930	2930	0
397	20250306	134800	45866290	2930	2930	2930	2930	0
398	20250306	134700	45866290	2930	2930	2930	2930	0
399	20250306	134600	45866290	2930	2930	2930	2930	0
400	20250306	134500	45866290	2930	2930	2930	2930	0
401	20250306	134400	45866290	2930	2930	2930	2930	0
402	20250306	134300	45866290	2930	2930	2930	2930	0
403	20250306	134200	45866290	2930	2930	2930	2930	0
404	20250306	134100	45866290	2930	2930	2930	2930	0
405	20250306	134000	45866290	2930	2930	2930	2930	0
406	20250306	133900	45866290	2930	2930	2930	2930	0
407	20250306	133800	45866290	2930	2930	2930	2930	0
408	20250306	133700	45866290	2930	2930	2930	2930	0
409	20250306	133600	45866290	2930	2930	2930	2930	0
410	20250306	133500	45866290	2930	2930	2930	2930	0
411	20250306	133400	45866290	2930	2930	2930	2930	0
412	20250306	133300	45866290	2930	2930	2930	2930	0
413	20250306	133200	45866290	2930	2930	2930	2930	0
414	20250306	133100	45866290	2930	2930	2930	2930	0
415	20250306	133000	45866290	2930	2930	2930	2930	0
416	20250306	132900	45866290	2930	2930	2930	2930	0
417	20250306	132800	45866290	2930	2930	2930	2930	0
418	20250306	132700	45866290	2930	2930	2930	2930	0
419	20250306	132600	45866290	2930	2930	2930	2930	23
420	20250306	132500	45798900	2930	2930	2930	2930	0
421	20250306	132400	45798900	2930	2930	2930	2930	0
422	20250306	132300	45798900	2930	2930	2930	2930	0
423	20250306	132200	45798900	2930	2930	2930	2930	0
424	20250306	132100	45798900	2930	2930	2930	2930	0
425	20250306	132000	45798900	2930	2930	2930	2930	0
426	20250306	131900	45798900	2930	2930	2930	2930	0
427	20250306	131800	45798900	2930	2930	2930	2930	0
428	20250306	131700	45798900	2930	2930	2930	2930	0
429	20250306	131600	45798900	2930	2930	2930	2930	0
430	20250306	131500	45798900	2930	2930	2930	2930	0
431	20250306	131400	45798900	2930	2930	2930	2930	0
432	20250306	131300	45798900	2930	2930	2930	2930	0
433	20250306	131200	45798900	2930	2930	2930	2930	0
434	20250306	131100	45798900	2930	2930	2930	2930	0
435	20250306	131000	45798900	2930	2930	2930	2930	0
436	20250306	130900	45798900	2930	2930	2930	2930	12
437	20250306	130800	45763740	2930	2930	2930	2930	0
438	20250306	130700	45763740	2930	2930	2930	2930	0
439	20250306	130600	45763740	2930	2930	2930	2930	0
440	20250306	130500	45763740	2930	2930	2930	2930	0
441	20250306	130400	45763740	2930	2930	2930	2930	0
442	20250306	130300	45763740	2930	2930	2930	2930	0
443	20250306	130200	45763740	2930	2920	2930	2905	1001
444	20250306	130100	42847725	2940	2940	2940	2940	0
445	20250306	130000	42847725	2940	2935	2940	2935	1023
446	20250306	125900	39840385	2920	2920	2920	2917	348
447	20250306	125800	38824516	2922	2922	2922	2922	0
448	20250306	125700	38824516	2922	2922	2922	2922	0
449	20250306	125600	38824516	2922	2922	2922	2922	0
450	20250306	125500	38824516	2922	2922	2922	2922	0
451	20250306	125400	38824516	2922	2922	2922	2922	0
452	20250306	125300	38824516	2922	2922	2922	2922	0
453	20250306	125200	38824516	2922	2922	2922	2922	0
454	20250306	125100	38824516	2922	2922	2922	2922	0
455	20250306	125000	38824516	2922	2922	2922	2922	0
456	20250306	124900	38824516	2922	2922	2922	2922	2
457	20250306	124800	38818672	2910	2922	2922	2910	2
458	20250306	124700	38812840	2935	2935	2935	2935	0
459	20250306	124600	38812840	2935	2935	2935	2935	0
460	20250306	124500	38812840	2935	2935	2935	2935	0
461	20250306	124400	38812840	2935	2935	2935	2935	2
462	20250306	124300	38806970	2900	2930	2930	2900	5200
463	20250306	124200	23679105	2935	2935	2935	2935	0
464	20250306	124100	23679105	2935	2935	2935	2935	0
465	20250306	124000	23679105	2935	2935	2935	2935	0
466	20250306	123900	23679105	2935	2935	2935	2935	0
467	20250306	123800	23679105	2935	2935	2935	2935	0
468	20250306	123700	23679105	2935	2935	2935	2935	0
469	20250306	123600	23679105	2935	2935	2935	2935	0
470	20250306	123500	23679105	2935	2935	2935	2935	0
471	20250306	123400	23679105	2935	2935	2935	2935	0
472	20250306	123300	23679105	2935	2935	2935	2935	0
473	20250306	123200	23679105	2935	2935	2935	2935	0
474	20250306	123100	23679105	2935	2935	2935	2935	0
475	20250306	123000	23679105	2935	2935	2935	2935	0
476	20250306	122900	23679105	2935	2935	2935	2935	0
477	20250306	122800	23679105	2935	2935	2935	2935	0
478	20250306	122700	23679105	2935	2935	2935	2935	0
479	20250306	122600	23679105	2935	2935	2935	2935	0
480	20250306	122500	23679105	2935	2935	2935	2935	0
481	20250306	122400	23679105	2935	2935	2935	2935	0
482	20250306	122300	23679105	2935	2935	2935	2935	0
483	20250306	122200	23679105	2935	2935	2935	2935	50
484	20250306	122100	23532355	2940	2940	2940	2940	0
485	20250306	122000	23532355	2940	2940	2940	2940	0
486	20250306	121900	23532355	2940	2940	2940	2940	0
487	20250306	121800	23532355	2940	2935	2940	2935	48
488	20250306	121700	23391460	2935	2935	2935	2935	0
489	20250306	121600	23391460	2935	2935	2935	2935	0
490	20250306	121500	23391460	2935	2935	2935	2935	0
491	20250306	121400	23391460	2935	2935	2935	2935	0
492	20250306	121300	23391460	2935	2935	2935	2935	0
493	20250306	121200	23391460	2935	2935	2935	2935	0
494	20250306	121100	23391460	2935	2935	2935	2935	0
495	20250306	121000	23391460	2935	2935	2935	2935	0
496	20250306	120900	23391460	2935	2935	2935	2935	0
497	20250306	120800	23391460	2935	2935	2935	2935	0
498	20250306	120700	23391460	2935	2935	2935	2935	0
499	20250306	120600	23391460	2935	2935	2935	2935	0
500	20250306	120500	23391460	2935	2935	2935	2935	0
501	20250306	120400	23391460	2935	2935	2935	2935	2
502	20250306	120300	23385590	2935	2935	2935	2935	0
503	20250306	120200	23385590	2935	2935	2935	2935	0
504	20250306	120100	23385590	2935	2935	2935	2935	0
505	20250306	120000	23385590	2935	2935	2935	2935	15
506	20250306	115900	23341565	2935	2935	2935	2935	0
507	20250306	115800	23341565	2935	2935	2935	2935	0
508	20250306	115700	23341565	2935	2935	2935	2935	0
509	20250306	115600	23341565	2935	2935	2935	2935	0
510	20250306	115500	23341565	2935	2935	2935	2935	0
511	20250306	115400	23341565	2935	2935	2935	2935	0
512	20250306	115300	23341565	2935	2935	2935	2935	0
513	20250306	115200	23341565	2935	2935	2935	2935	0
514	20250306	115100	23341565	2935	2935	2935	2935	0
515	20250306	115000	23341565	2935	2935	2935	2935	0
516	20250306	114900	23341565	2935	2935	2935	2935	0
517	20250306	114800	23341565	2935	2935	2935	2935	50
518	20250306	114700	23194815	2935	2935	2935	2935	963
519	20250306	114600	20368410	2935	2935	2935	2935	6
520	20250306	114500	20350800	2935	2935	2935	2935	54
521	20250306	114400	20192310	2945	2945	2945	2945	0
522	20250306	114300	20192310	2945	2945	2945	2945	0
523	20250306	114200	20192310	2945	2945	2945	2945	0
524	20250306	114100	20192310	2945	2945	2945	2945	0
525	20250306	114000	20192310	2945	2945	2945	2945	0
526	20250306	113900	20192310	2945	2945	2945	2945	0
527	20250306	113800	20192310	2945	2945	2945	2945	0
528	20250306	113700	20192310	2945	2945	2945	2945	0
529	20250306	113600	20192310	2945	2945	2945	2945	0
530	20250306	113500	20192310	2945	2945	2945	2945	0
531	20250306	113400	20192310	2945	2945	2945	2945	0
532	20250306	113300	20192310	2945	2945	2945	2945	0
533	20250306	113200	20192310	2945	2945	2945	2945	0
534	20250306	113100	20192310	2945	2945	2945	2945	0
535	20250306	113000	20192310	2945	2945	2945	2945	0
536	20250306	112900	20192310	2945	2945	2945	2945	0
537	20250306	112800	20192310	2945	2945	2945	2945	0
538	20250306	112700	20192310	2945	2945	2945	2945	0
539	20250306	112600	20192310	2945	2945	2945	2945	0
540	20250306	112500	20192310	2945	2945	2945	2945	0
541	20250306	112400	20192310	2945	2945	2945	2945	0
542	20250306	112300	20192310	2945	2945	2945	2945	0
543	20250306	112200	20192310	2945	2945	2945	2945	0
544	20250306	112100	20192310	2945	2945	2945	2945	0
545	20250306	112000	20192310	2945	2945	2945	2945	0
546	20250306	111900	20192310	2945	2945	2945	2945	0
547	20250306	111800	20192310	2945	2945	2945	2945	0
548	20250306	111700	20192310	2945	2945	2945	2945	0
549	20250306	111600	20192310	2945	2945	2945	2945	0
550	20250306	111500	20192310	2945	2945	2945	2945	0
551	20250306	111400	20192310	2945	2945	2945	2945	0
552	20250306	111300	20192310	2945	2945	2945	2945	0
553	20250306	111200	20192310	2945	2945	2945	2945	0
554	20250306	111100	20192310	2945	2945	2945	2945	0
555	20250306	111000	20192310	2945	2945	2945	2945	0
556	20250306	110900	20192310	2945	2935	2945	2935	413
557	20250306	110800	18978880	2935	2935	2935	2935	2
558	20250306	110700	18973010	2935	2935	2935	2935	123
559	20250306	110600	18612005	2935	2935	2935	2935	6
560	20250306	110500	18594395	2935	2935	2935	2935	0
561	20250306	110400	18594395	2935	2935	2935	2935	0
562	20250306	110300	18594395	2935	2935	2935	2935	0
563	20250306	110200	18594395	2935	2932	2935	2932	327
564	20250306	110100	17634680	2935	2935	2935	2935	0
565	20250306	110000	17634680	2935	2935	2935	2935	0
566	20250306	105900	17634680	2935	2935	2935	2935	0
567	20250306	105800	17634680	2935	2935	2935	2935	0
568	20250306	105700	17634680	2935	2935	2935	2935	0
569	20250306	105600	17634680	2935	2935	2935	2935	0
570	20250306	105500	17634680	2935	2935	2935	2935	0
571	20250306	105400	17634680	2935	2935	2935	2935	0
572	20250306	105300	17634680	2935	2935	2935	2935	0
573	20250306	105200	17634680	2935	2935	2935	2935	0
574	20250306	105100	17634680	2935	2935	2935	2935	0
575	20250306	105000	17634680	2935	2935	2935	2935	0
576	20250306	104900	17634680	2935	2935	2935	2935	0
577	20250306	104800	17634680	2935	2935	2935	2935	183
578	20250306	104700	17097575	2940	2940	2940	2940	0
579	20250306	104600	17097575	2940	2940	2940	2940	0
580	20250306	104500	17097575	2940	2935	2940	2935	1075
581	20250306	104400	13940450	2930	2935	2935	2930	145
582	20250306	104300	13515475	2945	2945	2945	2945	0
583	20250306	104200	13515475	2945	2945	2945	2945	0
584	20250306	104100	13515475	2945	2945	2945	2945	0
585	20250306	104000	13515475	2945	2945	2945	2945	0
586	20250306	103900	13515475	2945	2945	2945	2945	0
587	20250306	103800	13515475	2945	2945	2945	2945	0
588	20250306	103700	13515475	2945	2945	2945	2945	0
589	20250306	103600	13515475	2945	2945	2945	2945	0
590	20250306	103500	13515475	2945	2945	2945	2945	0
591	20250306	103400	13515475	2945	2945	2945	2945	0
592	20250306	103300	13515475	2945	2945	2945	2945	0
593	20250306	103200	13515475	2945	2945	2945	2945	0
594	20250306	103100	13515475	2945	2945	2945	2945	0
595	20250306	103000	13515475	2945	2945	2945	2945	0
596	20250306	102900	13515475	2945	2945	2945	2945	0
597	20250306	102800	13515475	2945	2945	2945	2945	0
598	20250306	102700	13515475	2945	2945	2945	2945	0
599	20250306	102600	13515475	2945	2945	2945	2945	0
600	20250306	102500	13515475	2945	2945	2945	2945	0
601	20250306	102400	13515475	2945	2945	2945	2945	0
602	20250306	102300	13515475	2945	2945	2945	2945	0
603	20250306	102200	13515475	2945	2945	2945	2945	0
604	20250306	102100	13515475	2945	2945	2945	2945	0
605	20250306	102000	13515475	2945	2945	2945	2945	0
606	20250306	101900	13515475	2945	2945	2945	2945	0
607	20250306	101800	13515475	2945	2930	2945	2930	25
608	20250306	101700	13442210	2945	2945	2945	2945	0
609	20250306	101600	13442210	2945	2940	2945	2940	722
610	20250306	101500	11317790	2940	2940	2940	2940	0
611	20250306	101400	11317790	2940	2940	2940	2940	0
612	20250306	101300	11317790	2940	2940	2940	2940	0
613	20250306	101200	11317790	2940	2940	2940	2940	0
614	20250306	101100	11317790	2940	2940	2940	2940	0
615	20250306	101000	11317790	2940	2940	2940	2940	0
616	20250306	100900	11317790	2940	2940	2940	2940	0
617	20250306	100800	11317790	2940	2940	2940	2940	2
618	20250306	100700	11311910	2935	2935	2935	2935	345
619	20250306	100600	10299335	2935	2935	2935	2935	0
620	20250306	100500	10299335	2935	2935	2935	2935	0
621	20250306	100400	10299335	2935	2935	2935	2935	0
622	20250306	100300	10299335	2935	2935	2935	2935	155
623	20250306	100200	9844410	2940	2940	2940	2940	0
624	20250306	100100	9844410	2940	2940	2940	2940	0
625	20250306	100000	9844410	2940	2940	2940	2940	0
626	20250306	095900	9844410	2940	2940	2940	2940	0
627	20250306	095800	9844410	2940	2940	2940	2940	0
628	20250306	095700	9844410	2940	2940	2940	2940	0
629	20250306	095600	9844410	2940	2940	2940	2940	0
630	20250306	095500	9844410	2940	2940	2940	2940	0
631	20250306	095400	9844410	2940	2940	2940	2940	120
632	20250306	095300	9491610	2940	2935	2940	2935	244
633	20250306	095200	8775465	2935	2935	2935	2935	0
634	20250306	095100	8775465	2935	2935	2935	2935	3
635	20250306	095000	8766660	2940	2940	2940	2940	0
636	20250306	094900	8766660	2940	2940	2940	2940	0
637	20250306	094800	8766660	2940	2940	2940	2940	0
638	20250306	094700	8766660	2940	2940	2940	2940	0
639	20250306	094600	8766660	2940	2940	2940	2940	0
640	20250306	094500	8766660	2940	2940	2940	2940	0
641	20250306	094400	8766660	2940	2940	2940	2940	0
642	20250306	094300	8766660	2940	2940	2940	2940	0
643	20250306	094200	8766660	2940	2940	2940	2940	0
644	20250306	094100	8766660	2940	2940	2940	2940	0
645	20250306	094000	8766660	2940	2940	2940	2940	0
646	20250306	093900	8766660	2940	2940	2940	2940	0
647	20250306	093800	8766660	2940	2940	2940	2940	0
648	20250306	093700	8766660	2940	2940	2940	2940	0
649	20250306	093600	8766660	2940	2940	2940	2940	0
650	20250306	093500	8766660	2940	2940	2940	2940	0
651	20250306	093400	8766660	2940	2940	2940	2940	0
652	20250306	093300	8766660	2940	2940	2940	2940	0
653	20250306	093200	8766660	2940	2940	2940	2940	0
654	20250306	093100	8766660	2940	2940	2940	2940	0
655	20250306	093000	8766660	2940	2940	2940	2940	9
656	20250306	092900	8740200	2935	2935	2935	2935	0
657	20250306	092800	8740200	2935	2935	2935	2935	1
658	20250306	092700	8737265	2940	2920	2940	2920	302
659	20250306	092600	7849425	2940	2940	2940	2940	0
660	20250306	092500	7849425	2940	2940	2940	2940	0
661	20250306	092400	7849425	2940	2940	2940	2940	0
662	20250306	092300	7849425	2940	2930	2940	2930	1117
663	20250306	092200	4576605	2935	2935	2935	2935	0
664	20250306	092100	4576605	2935	2935	2935	2935	11
665	20250306	092000	4544320	2945	2945	2945	2945	0
666	20250306	091900	4544320	2945	2945	2945	2945	0
667	20250306	091800	4544320	2945	2945	2945	2945	0
668	20250306	091700	4544320	2945	2945	2945	2945	0
669	20250306	091600	4544320	2945	2945	2945	2945	0
670	20250306	091500	4544320	2945	2945	2945	2945	0
671	20250306	091400	4544320	2945	2945	2945	2945	0
672	20250306	091300	4544320	2945	2945	2945	2945	0
673	20250306	091200	4544320	2945	2945	2945	2945	0
674	20250306	091100	4544320	2945	2945	2945	2945	0
675	20250306	091000	4544320	2945	2945	2945	2945	1
676	20250306	090900	4541375	2945	2945	2945	2945	0
677	20250306	090800	4541375	2945	2945	2945	2945	0
678	20250306	090700	4541375	2945	2945	2945	2945	0
679	20250306	090600	4541375	2945	2945	2945	2945	0
680	20250306	090500	4541375	2945	2945	2945	2945	0
681	20250306	090400	4541375	2945	2945	2945	2945	0
682	20250306	090300	4541375	2945	2915	2945	2905	420
683	20250306	090200	3318605	2915	2945	2945	2915	683
684	20250306	090100	1321600	2950	2950	2950	2950	0
685	20250306	090000	1321600	2950	2950	2950	2950	448