KissMeData/208350/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	204500	7173097	2910	2910	2910	2910	89
3	20250306	204400	7173097	2910	2910	2910	2910	0
4	20250306	204300	7173097	2910	2910	2910	2910	0
5	20250306	204200	7173097	2910	2910	2910	2910	0
6	20250306	204100	7173097	2910	2910	2910	2910	0
7	20250306	204000	7173097	2910	2910	2910	2910	0
8	20250306	203900	7173097	2910	2910	2910	2910	0
9	20250306	203800	7173097	2910	2910	2910	2910	0
10	20250306	203700	7173097	2910	2910	2910	2910	0
11	20250306	203600	7173097	2910	2910	2910	2910	0
12	20250306	203500	7173097	2910	2910	2910	2910	0
13	20250306	203400	7173097	2910	2910	2910	2910	0
14	20250306	203300	7173097	2910	2910	2910	2910	0
15	20250306	203200	7173097	2910	2910	2910	2910	0
16	20250306	203100	7173097	2910	2910	2910	2910	0
17	20250306	203000	7173097	2910	2910	2910	2910	0
18	20250306	202900	7173097	2910	2910	2910	2910	0
19	20250306	202800	7173097	2910	2910	2910	2910	0
20	20250306	202700	7173097	2910	2910	2910	2910	0
21	20250306	202600	7173097	2910	2910	2910	2910	0
22	20250306	202500	7173097	2910	2910	2910	2910	0
23	20250306	202400	7173097	2910	2910	2910	2910	0
24	20250306	202300	7173097	2910	2910	2910	2910	0
25	20250306	202200	7173097	2910	2910	2910	2910	0
26	20250306	202100	7173097	2910	2910	2910	2910	0
27	20250306	202000	7173097	2910	2910	2910	2910	0
28	20250306	201900	7173097	2910	2910	2910	2910	0
29	20250306	201800	7173097	2910	2910	2910	2910	0
30	20250306	201700	7173097	2910	2910	2910	2910	0
31	20250306	201600	7173097	2910	2910	2910	2910	0
32	20250306	201500	7173097	2910	2910	2910	2910	89
33	20250306	201400	7173097	2910	2910	2910	2910	0
34	20250306	201300	7173097	2910	2910	2910	2910	0
35	20250306	201200	7173097	2910	2910	2910	2910	0
36	20250306	201100	7173097	2910	2910	2910	2910	0
37	20250306	201000	7173097	2910	2910	2910	2910	0
38	20250306	200900	7173097	2910	2910	2910	2910	0
39	20250306	200800	7173097	2910	2910	2910	2910	0
40	20250306	200700	7173097	2910	2910	2910	2910	0
41	20250306	200600	7173097	2910	2910	2910	2910	0
42	20250306	200500	7173097	2910	2910	2910	2910	0
43	20250306	200400	7173097	2910	2910	2910	2910	0
44	20250306	200300	7173097	2910	2910	2910	2910	0
45	20250306	200200	7173097	2910	2910	2910	2910	0
46	20250306	200100	7173097	2910	2910	2910	2910	0
47	20250306	200000	7173097	2910	2910	2910	2910	0
48	20250306	195900	7173097	2910	2910	2910	2910	0
49	20250306	195800	7173097	2910	2910	2910	2910	0
50	20250306	195700	7173097	2910	2910	2910	2910	0
51	20250306	195600	7173097	2910	2910	2910	2910	0
52	20250306	195500	7173097	2910	2910	2910	2910	0
53	20250306	195400	7173097	2910	2910	2910	2910	0
54	20250306	195300	7173097	2910	2910	2910	2910	0
55	20250306	195200	7173097	2910	2910	2910	2910	0
56	20250306	195100	7173097	2910	2910	2910	2910	0
57	20250306	195000	7173097	2910	2910	2910	2910	0
58	20250306	194900	7173097	2910	2910	2910	2910	0
59	20250306	194800	7173097	2910	2910	2910	2910	0
60	20250306	194700	7173097	2910	2910	2910	2910	0
61	20250306	194600	7173097	2910	2910	2910	2910	0
62	20250306	194500	7173097	2910	2910	2910	2910	89
63	20250306	194400	7173097	2910	2910	2910	2910	0
64	20250306	194300	7173097	2910	2910	2910	2910	0
65	20250306	194200	7173097	2910	2910	2910	2910	0
66	20250306	194100	7173097	2910	2910	2910	2910	0
67	20250306	194000	7173097	2910	2910	2910	2910	0
68	20250306	193900	7173097	2910	2910	2910	2910	0
69	20250306	193800	7173097	2910	2910	2910	2910	0
70	20250306	193700	7173097	2910	2910	2910	2910	0
71	20250306	193600	7173097	2910	2910	2910	2910	0
72	20250306	193500	7173097	2910	2910	2910	2910	0
73	20250306	193400	7173097	2910	2910	2910	2910	0
74	20250306	193300	7173097	2910	2910	2910	2910	0
75	20250306	193200	7173097	2910	2910	2910	2910	0
76	20250306	193100	7173097	2910	2910	2910	2910	0
77	20250306	193000	7173097	2910	2910	2910	2910	0
78	20250306	192900	7173097	2910	2910	2910	2910	0
79	20250306	192800	7173097	2910	2910	2910	2910	0
80	20250306	192700	7173097	2910	2910	2910	2910	0
81	20250306	192600	7173097	2910	2910	2910	2910	0
82	20250306	192500	7173097	2910	2910	2910	2910	0
83	20250306	192400	7173097	2910	2910	2910	2910	0
84	20250306	192300	7173097	2910	2910	2910	2910	0
85	20250306	192200	7173097	2910	2910	2910	2910	0
86	20250306	192100	7173097	2910	2910	2910	2910	0
87	20250306	192000	7173097	2910	2910	2910	2910	0
88	20250306	191900	7173097	2910	2910	2910	2910	0
89	20250306	191800	7173097	2910	2910	2910	2910	0
90	20250306	191700	7173097	2910	2910	2910	2910	0
91	20250306	191600	7173097	2910	2910	2910	2910	0
92	20250306	191500	7173097	2910	2910	2910	2910	89
93	20250306	191400	7173097	2910	2910	2910	2910	0
94	20250306	191300	7173097	2910	2910	2910	2910	0
95	20250306	191200	7173097	2910	2910	2910	2910	0
96	20250306	191100	7173097	2910	2910	2910	2910	0
97	20250306	191000	7173097	2910	2910	2910	2910	0
98	20250306	190900	7173097	2910	2910	2910	2910	0
99	20250306	190800	7173097	2910	2910	2910	2910	0
100	20250306	190700	7173097	2910	2910	2910	2910	0
101	20250306	190600	7173097	2910	2910	2910	2910	0
102	20250306	190500	7173097	2910	2910	2910	2910	0
103	20250306	190400	7173097	2910	2910	2910	2910	0
104	20250306	190300	7173097	2910	2910	2910	2910	0
105	20250306	190200	7173097	2910	2910	2910	2910	0
106	20250306	190100	7173097	2910	2910	2910	2910	0
107	20250306	190000	7173097	2910	2910	2910	2910	0
108	20250306	185900	7173097	2910	2910	2910	2910	0
109	20250306	185800	7173097	2910	2910	2910	2910	0
110	20250306	185700	7173097	2910	2910	2910	2910	0
111	20250306	185600	7173097	2910	2910	2910	2910	0
112	20250306	185500	7173097	2910	2910	2910	2910	0
113	20250306	185400	7173097	2910	2910	2910	2910	0
114	20250306	185300	7173097	2910	2910	2910	2910	0
115	20250306	185200	7173097	2910	2910	2910	2910	0
116	20250306	185100	7173097	2910	2910	2910	2910	0
117	20250306	185000	7173097	2910	2910	2910	2910	0
118	20250306	184900	7173097	2910	2910	2910	2910	0
119	20250306	184800	7173097	2910	2910	2910	2910	0
120	20250306	184700	7173097	2910	2910	2910	2910	0
121	20250306	184600	7173097	2910	2910	2910	2910	0
122	20250306	184500	7173097	2910	2910	2910	2910	89
123	20250306	184400	7173097	2910	2910	2910	2910	0
124	20250306	184300	7173097	2910	2910	2910	2910	0
125	20250306	184200	7173097	2910	2910	2910	2910	0
126	20250306	184100	7173097	2910	2910	2910	2910	0
127	20250306	184000	7173097	2910	2910	2910	2910	0
128	20250306	183900	7173097	2910	2910	2910	2910	0
129	20250306	183800	7173097	2910	2910	2910	2910	0
130	20250306	183700	7173097	2910	2910	2910	2910	0
131	20250306	183600	7173097	2910	2910	2910	2910	0
132	20250306	183500	7173097	2910	2910	2910	2910	0
133	20250306	183400	7173097	2910	2910	2910	2910	0
134	20250306	183300	7173097	2910	2910	2910	2910	0
135	20250306	183200	7173097	2910	2910	2910	2910	0
136	20250306	183100	7173097	2910	2910	2910	2910	0
137	20250306	183000	7173097	2910	2910	2910	2910	0
138	20250306	182900	7173097	2910	2910	2910	2910	0
139	20250306	182800	7173097	2910	2910	2910	2910	0
140	20250306	182700	7173097	2910	2910	2910	2910	0
141	20250306	182600	7173097	2910	2910	2910	2910	0
142	20250306	182500	7173097	2910	2910	2910	2910	0
143	20250306	182400	7173097	2910	2910	2910	2910	0
144	20250306	182300	7173097	2910	2910	2910	2910	0
145	20250306	182200	7173097	2910	2910	2910	2910	0
146	20250306	182100	7173097	2910	2910	2910	2910	0
147	20250306	182000	7173097	2910	2910	2910	2910	0
148	20250306	181900	7173097	2910	2910	2910	2910	0
149	20250306	181800	7173097	2910	2910	2910	2910	0
150	20250306	181700	7173097	2910	2910	2910	2910	0
151	20250306	181600	7173097	2910	2910	2910	2910	0
152	20250306	181500	7173097	2910	2910	2910	2910	89
153	20250306	181400	7173097	2910	2910	2910	2910	0
154	20250306	181300	7173097	2910	2910	2910	2910	0
155	20250306	181200	7173097	2910	2910	2910	2910	0
156	20250306	181100	7173097	2910	2910	2910	2910	0
157	20250306	181000	7173097	2910	2910	2910	2910	0
158	20250306	180900	7173097	2910	2910	2910	2910	0
159	20250306	180800	7173097	2910	2910	2910	2910	0
160	20250306	180700	7173097	2910	2910	2910	2910	0
161	20250306	180600	7173097	2910	2910	2910	2910	0
162	20250306	180500	7173097	2910	2910	2910	2910	0
163	20250306	180400	7173097	2910	2910	2910	2910	0
164	20250306	180300	7173097	2910	2910	2910	2910	0
165	20250306	180200	7173097	2910	2910	2910	2910	0
166	20250306	180100	7173097	2910	2910	2910	2910	0
167	20250306	180000	7173097	2910	2910	2910	2910	0
168	20250306	175900	7173097	2910	2910	2910	2910	0
169	20250306	175800	7173097	2910	2910	2910	2910	0
170	20250306	175700	7173097	2910	2910	2910	2910	0
171	20250306	175600	7173097	2910	2910	2910	2910	0
172	20250306	175500	7173097	2910	2910	2910	2910	0
173	20250306	175400	7173097	2910	2910	2910	2910	0
174	20250306	175300	7173097	2910	2910	2910	2910	0
175	20250306	175200	7173097	2910	2910	2910	2910	0
176	20250306	175100	7173097	2910	2910	2910	2910	0
177	20250306	175000	7173097	2910	2910	2910	2910	0
178	20250306	174900	7173097	2910	2910	2910	2910	0
179	20250306	174800	7173097	2910	2910	2910	2910	0
180	20250306	174700	7173097	2910	2910	2910	2910	0
181	20250306	174600	7173097	2910	2910	2910	2910	0
182	20250306	174500	7173097	2910	2910	2910	2910	89
183	20250306	174400	7173097	2910	2910	2910	2910	0
184	20250306	174300	7173097	2910	2910	2910	2910	0
185	20250306	174200	7173097	2910	2910	2910	2910	0
186	20250306	174100	7173097	2910	2910	2910	2910	0
187	20250306	174000	7173097	2910	2910	2910	2910	0
188	20250306	173900	7173097	2910	2910	2910	2910	0
189	20250306	173800	7173097	2910	2910	2910	2910	0
190	20250306	173700	7173097	2910	2910	2910	2910	0
191	20250306	173600	7173097	2910	2910	2910	2910	0
192	20250306	173500	7173097	2910	2910	2910	2910	0
193	20250306	173400	7173097	2910	2910	2910	2910	0
194	20250306	173300	7173097	2910	2910	2910	2910	0
195	20250306	173200	7173097	2910	2910	2910	2910	0
196	20250306	173100	7173097	2910	2910	2910	2910	0
197	20250306	173000	7173097	2910	2910	2910	2910	0
198	20250306	172900	7173097	2910	2910	2910	2910	0
199	20250306	172800	7173097	2910	2910	2910	2910	0
200	20250306	172700	7173097	2910	2910	2910	2910	0
201	20250306	172600	7173097	2910	2910	2910	2910	0
202	20250306	172500	7173097	2910	2910	2910	2910	0
203	20250306	172400	7173097	2910	2910	2910	2910	0
204	20250306	172300	7173097	2910	2910	2910	2910	0
205	20250306	172200	7173097	2910	2910	2910	2910	0
206	20250306	172100	7173097	2910	2910	2910	2910	0
207	20250306	172000	7173097	2910	2910	2910	2910	0
208	20250306	171900	7173097	2910	2910	2910	2910	0
209	20250306	171800	7173097	2910	2910	2910	2910	0
210	20250306	171700	7173097	2910	2910	2910	2910	0
211	20250306	171600	7173097	2910	2910	2910	2910	0
212	20250306	171500	7173097	2910	2910	2910	2910	89
213	20250306	171400	7173097	2910	2910	2910	2910	0
214	20250306	171300	7173097	2910	2910	2910	2910	0
215	20250306	171200	7173097	2910	2910	2910	2910	0
216	20250306	171100	7173097	2910	2910	2910	2910	0
217	20250306	171000	7173097	2910	2910	2910	2910	0
218	20250306	170900	7173097	2910	2910	2910	2910	0
219	20250306	170800	7173097	2910	2910	2910	2910	0
220	20250306	170700	7173097	2910	2910	2910	2910	0
221	20250306	170600	7173097	2910	2910	2910	2910	0
222	20250306	170500	7173097	2910	2910	2910	2910	0
223	20250306	170400	7173097	2910	2910	2910	2910	0
224	20250306	170300	7173097	2910	2910	2910	2910	0
225	20250306	170200	7173097	2910	2910	2910	2910	0
226	20250306	170100	7173097	2910	2910	2910	2910	0
227	20250306	170000	7173097	2910	2910	2910	2910	0
228	20250306	165900	7173097	2910	2910	2910	2910	0
229	20250306	165800	7173097	2910	2910	2910	2910	0
230	20250306	165700	7173097	2910	2910	2910	2910	0
231	20250306	165600	7173097	2910	2910	2910	2910	0
232	20250306	165500	7173097	2910	2910	2910	2910	0
233	20250306	165400	7173097	2910	2910	2910	2910	0
234	20250306	165300	7173097	2910	2910	2910	2910	0
235	20250306	165200	7173097	2910	2910	2910	2910	0
236	20250306	165100	7173097	2910	2910	2910	2910	0
237	20250306	165000	7173097	2910	2910	2910	2910	0
238	20250306	164900	7173097	2910	2910	2910	2910	0
239	20250306	164800	7173097	2910	2910	2910	2910	0
240	20250306	164700	7173097	2910	2910	2910	2910	0
241	20250306	164600	7173097	2910	2910	2910	2910	0
242	20250306	164500	7173097	2910	2910	2910	2910	89
243	20250306	164400	7173097	2910	2910	2910	2910	0
244	20250306	164300	7173097	2910	2910	2910	2910	0
245	20250306	164200	7173097	2910	2910	2910	2910	0
246	20250306	164100	7173097	2910	2910	2910	2910	0
247	20250306	164000	7173097	2910	2910	2910	2910	0
248	20250306	163900	7173097	2910	2910	2910	2910	0
249	20250306	163800	7173097	2910	2910	2910	2910	0
250	20250306	163700	7173097	2910	2910	2910	2910	0
251	20250306	163600	7173097	2910	2910	2910	2910	0
252	20250306	163500	7173097	2910	2910	2910	2910	0
253	20250306	163400	7173097	2910	2910	2910	2910	0
254	20250306	163300	7173097	2910	2910	2910	2910	0
255	20250306	163200	7173097	2910	2910	2910	2910	0
256	20250306	163100	7173097	2910	2910	2910	2910	0
257	20250306	163000	7173097	2910	2910	2910	2910	0
258	20250306	162900	7173097	2910	2910	2910	2910	0
259	20250306	162800	7173097	2910	2910	2910	2910	0
260	20250306	162700	7173097	2910	2910	2910	2910	0
261	20250306	162600	7173097	2910	2910	2910	2910	0
262	20250306	162500	7173097	2910	2910	2910	2910	0
263	20250306	162400	7173097	2910	2910	2910	2910	0
264	20250306	162300	7173097	2910	2910	2910	2910	0
265	20250306	162200	7173097	2910	2910	2910	2910	0
266	20250306	162100	7173097	2910	2910	2910	2910	0
267	20250306	162000	7173097	2910	2910	2910	2910	0
268	20250306	161900	7173097	2910	2910	2910	2910	0
269	20250306	161800	7173097	2910	2910	2910	2910	0
270	20250306	161700	7173097	2910	2910	2910	2910	0
271	20250306	161600	7173097	2910	2910	2910	2910	0
272	20250306	161500	7173097	2910	2910	2910	2910	89
273	20250306	161400	7173097	2910	2910	2910	2910	0
274	20250306	161300	7173097	2910	2910	2910	2910	0
275	20250306	161200	7173097	2910	2910	2910	2910	0
276	20250306	161100	7173097	2910	2910	2910	2910	0
277	20250306	161000	7173097	2910	2910	2910	2910	0
278	20250306	160900	7173097	2910	2910	2910	2910	0
279	20250306	160800	7173097	2910	2910	2910	2910	0
280	20250306	160700	7173097	2910	2910	2910	2910	0
281	20250306	160600	7173097	2910	2910	2910	2910	0
282	20250306	160500	7173097	2910	2910	2910	2910	0
283	20250306	160400	7173097	2910	2910	2910	2910	0
284	20250306	160300	7173097	2910	2910	2910	2910	0
285	20250306	160200	7173097	2910	2910	2910	2910	0
286	20250306	160100	7173097	2910	2910	2910	2910	0
287	20250306	160000	7173097	2910	2910	2910	2910	0
288	20250306	155900	7173097	2910	2910	2910	2910	0
289	20250306	155800	7173097	2910	2910	2910	2910	0
290	20250306	155700	7173097	2910	2910	2910	2910	0
291	20250306	155600	7173097	2910	2910	2910	2910	0
292	20250306	155500	7173097	2910	2910	2910	2910	0
293	20250306	155400	7173097	2910	2910	2910	2910	0
294	20250306	155300	7173097	2910	2910	2910	2910	0
295	20250306	155200	7173097	2910	2910	2910	2910	0
296	20250306	155100	7173097	2910	2910	2910	2910	0
297	20250306	155000	7173097	2910	2910	2910	2910	0
298	20250306	154900	7173097	2910	2910	2910	2910	0
299	20250306	154800	7173097	2910	2910	2910	2910	0
300	20250306	154700	7173097	2910	2910	2910	2910	0
301	20250306	154600	7173097	2910	2910	2910	2910	0
302	20250306	154500	7173097	2910	2910	2910	2910	89
303	20250306	154400	7173097	2910	2910	2910	2910	0
304	20250306	154300	7173097	2910	2910	2910	2910	0
305	20250306	154200	7173097	2910	2910	2910	2910	0
306	20250306	154100	7173097	2910	2910	2910	2910	0
307	20250306	154000	7173097	2910	2910	2910	2910	0
308	20250306	153900	7173097	2910	2910	2910	2910	0
309	20250306	153800	7173097	2910	2910	2910	2910	0
310	20250306	153700	7173097	2910	2910	2910	2910	0
311	20250306	153600	7173097	2910	2910	2910	2910	0
312	20250306	153500	7173097	2910	2910	2910	2910	0
313	20250306	153400	7173097	2910	2910	2910	2910	0
314	20250306	153300	7173097	2910	2910	2910	2910	0
315	20250306	153200	7173097	2910	2910	2910	2910	0
316	20250306	153100	7173097	2910	2910	2910	2910	0
317	20250306	153000	7173097	2910	2910	2910	2910	89
318	20250306	152900	6914107	2905	2905	2905	2905	0
319	20250306	152800	6914107	2905	2905	2905	2905	0
320	20250306	152700	6914107	2905	2905	2905	2905	0
321	20250306	152600	6914107	2905	2905	2905	2905	0
322	20250306	152500	6914107	2905	2905	2905	2905	0
323	20250306	152400	6914107	2905	2905	2905	2905	0
324	20250306	152300	6914107	2905	2905	2905	2905	0
325	20250306	152200	6914107	2905	2905	2905	2905	0
326	20250306	152100	6914107	2905	2905	2905	2905	0
327	20250306	152000	6914107	2905	2905	2905	2905	0
328	20250306	151900	6914107	2905	2905	2905	2905	0
329	20250306	151800	6914107	2905	2905	2905	2905	0
330	20250306	151700	6914107	2905	2905	2905	2905	0
331	20250306	151600	6914107	2905	2905	2905	2905	0
332	20250306	151500	6914107	2905	2905	2905	2905	0
333	20250306	151400	6914107	2905	2905	2905	2905	0
334	20250306	151300	6914107	2905	2905	2905	2905	0
335	20250306	151200	6914107	2905	2905	2905	2905	1
336	20250306	151100	6911202	2900	2900	2900	2900	0
337	20250306	151000	6911202	2900	2900	2900	2900	11
338	20250306	150900	6879302	2905	2905	2905	2905	0
339	20250306	150800	6879302	2905	2905	2905	2905	0
340	20250306	150700	6879302	2905	2905	2905	2905	0
341	20250306	150600	6879302	2905	2905	2905	2905	0
342	20250306	150500	6879302	2905	2905	2905	2905	0
343	20250306	150400	6879302	2905	2905	2905	2905	0
344	20250306	150300	6879302	2905	2905	2905	2905	0
345	20250306	150200	6879302	2905	2905	2905	2905	0
346	20250306	150100	6879302	2905	2905	2905	2905	0
347	20250306	150000	6879302	2905	2905	2905	2905	0
348	20250306	145900	6879302	2905	2905	2905	2905	0
349	20250306	145800	6879302	2905	2905	2905	2905	0
350	20250306	145700	6879302	2905	2905	2905	2905	0
351	20250306	145600	6879302	2905	2905	2905	2905	0
352	20250306	145500	6879302	2905	2905	2905	2905	0
353	20250306	145400	6879302	2905	2905	2905	2905	0
354	20250306	145300	6879302	2905	2905	2905	2905	0
355	20250306	145200	6879302	2905	2905	2905	2905	0
356	20250306	145100	6879302	2905	2905	2905	2905	0
357	20250306	145000	6879302	2905	2905	2905	2905	0
358	20250306	144900	6879302	2905	2905	2905	2905	0
359	20250306	144800	6879302	2905	2905	2905	2905	0
360	20250306	144700	6879302	2905	2905	2905	2905	0
361	20250306	144600	6879302	2905	2905	2905	2905	0
362	20250306	144500	6879302	2905	2905	2905	2905	0
363	20250306	144400	6879302	2905	2905	2905	2905	0
364	20250306	144300	6879302	2905	2905	2905	2905	0
365	20250306	144200	6879302	2905	2905	2905	2905	0
366	20250306	144100	6879302	2905	2905	2905	2905	0
367	20250306	144000	6879302	2905	2905	2905	2905	0
368	20250306	143900	6879302	2905	2905	2905	2905	0
369	20250306	143800	6879302	2905	2905	2905	2905	37
370	20250306	143700	6771817	2905	2905	2905	2905	0
371	20250306	143600	6771817	2905	2905	2905	2905	0
372	20250306	143500	6771817	2905	2905	2905	2905	0
373	20250306	143400	6771817	2905	2905	2905	2905	0
374	20250306	143300	6771817	2905	2905	2905	2905	0
375	20250306	143200	6771817	2905	2905	2905	2905	0
376	20250306	143100	6771817	2905	2905	2905	2905	0
377	20250306	143000	6771817	2905	2905	2905	2905	0
378	20250306	142900	6771817	2905	2905	2905	2905	0
379	20250306	142800	6771817	2905	2905	2905	2905	0
380	20250306	142700	6771817	2905	2905	2905	2905	0
381	20250306	142600	6771817	2905	2905	2905	2905	0
382	20250306	142500	6771817	2905	2905	2905	2905	0
383	20250306	142400	6771817	2905	2905	2905	2905	0
384	20250306	142300	6771817	2905	2905	2905	2905	0
385	20250306	142200	6771817	2905	2905	2905	2905	0
386	20250306	142100	6771817	2905	2905	2905	2905	0
387	20250306	142000	6771817	2905	2905	2905	2905	0
388	20250306	141900	6771817	2905	2905	2905	2905	0
389	20250306	141800	6771817	2905	2905	2905	2905	0
390	20250306	141700	6771817	2905	2905	2905	2905	0
391	20250306	141600	6771817	2905	2905	2905	2905	0
392	20250306	141500	6771817	2905	2905	2905	2905	0
393	20250306	141400	6771817	2905	2905	2905	2905	0
394	20250306	141300	6771817	2905	2905	2905	2905	0
395	20250306	141200	6771817	2905	2905	2905	2905	0
396	20250306	141100	6771817	2905	2905	2905	2905	0
397	20250306	141000	6771817	2905	2905	2905	2905	0
398	20250306	140900	6771817	2905	2905	2905	2905	0
399	20250306	140800	6771817	2905	2905	2905	2905	0
400	20250306	140700	6771817	2905	2905	2905	2905	0
401	20250306	140600	6771817	2905	2905	2905	2905	0
402	20250306	140500	6771817	2905	2905	2905	2905	0
403	20250306	140400	6771817	2905	2905	2905	2905	0
404	20250306	140300	6771817	2905	2905	2905	2905	0
405	20250306	140200	6771817	2905	2905	2905	2905	0
406	20250306	140100	6771817	2905	2905	2905	2905	0
407	20250306	140000	6771817	2905	2905	2905	2905	0
408	20250306	135900	6771817	2905	2905	2905	2905	18
409	20250306	135800	6719527	2915	2915	2915	2915	0
410	20250306	135700	6719527	2915	2915	2915	2915	0
411	20250306	135600	6719527	2915	2915	2915	2915	0
412	20250306	135500	6719527	2915	2915	2915	2915	0
413	20250306	135400	6719527	2915	2915	2915	2915	0
414	20250306	135300	6719527	2915	2915	2915	2915	0
415	20250306	135200	6719527	2915	2915	2915	2915	0
416	20250306	135100	6719527	2915	2915	2915	2915	0
417	20250306	135000	6719527	2915	2915	2915	2915	0
418	20250306	134900	6719527	2915	2915	2915	2915	0
419	20250306	134800	6719527	2915	2915	2915	2915	0
420	20250306	134700	6719527	2915	2915	2915	2915	0
421	20250306	134600	6719527	2915	2915	2915	2915	0
422	20250306	134500	6719527	2915	2915	2915	2915	0
423	20250306	134400	6719527	2915	2915	2915	2915	0
424	20250306	134300	6719527	2915	2915	2915	2915	0
425	20250306	134200	6719527	2915	2915	2915	2915	0
426	20250306	134100	6719527	2915	2915	2915	2915	0
427	20250306	134000	6719527	2915	2915	2915	2915	0
428	20250306	133900	6719527	2915	2915	2915	2915	0
429	20250306	133800	6719527	2915	2915	2915	2915	0
430	20250306	133700	6719527	2915	2915	2915	2915	0
431	20250306	133600	6719527	2915	2915	2915	2915	0
432	20250306	133500	6719527	2915	2915	2915	2915	0
433	20250306	133400	6719527	2915	2915	2915	2915	0
434	20250306	133300	6719527	2915	2915	2915	2915	0
435	20250306	133200	6719527	2915	2915	2915	2915	0
436	20250306	133100	6719527	2915	2915	2915	2915	0
437	20250306	133000	6719527	2915	2915	2915	2915	0
438	20250306	132900	6719527	2915	2915	2915	2915	0
439	20250306	132800	6719527	2915	2915	2915	2915	0
440	20250306	132700	6719527	2915	2915	2915	2915	0
441	20250306	132600	6719527	2915	2915	2915	2915	0
442	20250306	132500	6719527	2915	2915	2915	2915	0
443	20250306	132400	6719527	2915	2915	2915	2915	0
444	20250306	132300	6719527	2915	2915	2915	2915	0
445	20250306	132200	6719527	2915	2915	2915	2915	0
446	20250306	132100	6719527	2915	2915	2915	2915	0
447	20250306	132000	6719527	2915	2915	2915	2915	0
448	20250306	131900	6719527	2915	2915	2915	2915	0
449	20250306	131800	6719527	2915	2915	2915	2915	0
450	20250306	131700	6719527	2915	2915	2915	2915	0
451	20250306	131600	6719527	2915	2915	2915	2915	0
452	20250306	131500	6719527	2915	2915	2915	2915	0
453	20250306	131400	6719527	2915	2915	2915	2915	0
454	20250306	131300	6719527	2915	2915	2915	2915	0
455	20250306	131200	6719527	2915	2915	2915	2915	1
456	20250306	131100	6716612	2905	2905	2905	2905	0
457	20250306	131000	6716612	2905	2905	2905	2905	0
458	20250306	130900	6716612	2905	2905	2905	2905	0
459	20250306	130800	6716612	2905	2905	2905	2905	0
460	20250306	130700	6716612	2905	2905	2905	2905	0
461	20250306	130600	6716612	2905	2905	2905	2905	0
462	20250306	130500	6716612	2905	2905	2905	2905	0
463	20250306	130400	6716612	2905	2905	2905	2905	0
464	20250306	130300	6716612	2905	2905	2905	2905	0
465	20250306	130200	6716612	2905	2905	2905	2905	0
466	20250306	130100	6716612	2905	2905	2905	2905	0
467	20250306	130000	6716612	2905	2905	2905	2905	0
468	20250306	125900	6716612	2905	2905	2905	2905	5
469	20250306	125800	6702087	2907	2907	2907	2907	0
470	20250306	125700	6702087	2907	2907	2907	2907	0
471	20250306	125600	6702087	2907	2907	2907	2907	0
472	20250306	125500	6702087	2907	2907	2907	2907	0
473	20250306	125400	6702087	2907	2907	2907	2907	0
474	20250306	125300	6702087	2907	2907	2907	2907	0
475	20250306	125200	6702087	2907	2907	2907	2907	0
476	20250306	125100	6702087	2907	2907	2907	2907	0
477	20250306	125000	6702087	2907	2907	2907	2907	0
478	20250306	124900	6702087	2907	2907	2907	2907	0
479	20250306	124800	6702087	2907	2907	2907	2907	0
480	20250306	124700	6702087	2907	2907	2907	2907	0
481	20250306	124600	6702087	2907	2907	2907	2907	1
482	20250306	124500	6699180	2910	2910	2910	2910	0
483	20250306	124400	6699180	2910	2910	2910	2910	0
484	20250306	124300	6699180	2910	2910	2910	2910	0
485	20250306	124200	6699180	2910	2910	2910	2910	0
486	20250306	124100	6699180	2910	2910	2910	2910	0
487	20250306	124000	6699180	2910	2910	2910	2910	1
488	20250306	123900	6696270	2910	2910	2910	2910	0
489	20250306	123800	6696270	2910	2910	2910	2910	0
490	20250306	123700	6696270	2910	2910	2910	2910	0
491	20250306	123600	6696270	2910	2910	2910	2910	0
492	20250306	123500	6696270	2910	2910	2910	2910	1
493	20250306	123400	6693360	2905	2905	2905	2905	7
494	20250306	123300	6673025	2910	2910	2910	2910	6
495	20250306	123200	6655565	2910	2910	2910	2910	1
496	20250306	123100	6652655	2910	2910	2910	2910	0
497	20250306	123000	6652655	2910	2910	2910	2910	0
498	20250306	122900	6652655	2910	2910	2910	2910	0
499	20250306	122800	6652655	2910	2910	2910	2910	0
500	20250306	122700	6652655	2910	2910	2910	2910	0
501	20250306	122600	6652655	2910	2910	2910	2910	1
502	20250306	122500	6649745	2910	2910	2910	2910	0
503	20250306	122400	6649745	2910	2910	2910	2910	1
504	20250306	122300	6646835	2920	2920	2920	2920	0
505	20250306	122200	6646835	2920	2920	2920	2920	0
506	20250306	122100	6646835	2920	2920	2920	2920	0
507	20250306	122000	6646835	2920	2920	2920	2920	0
508	20250306	121900	6646835	2920	2920	2920	2920	0
509	20250306	121800	6646835	2920	2920	2920	2920	0
510	20250306	121700	6646835	2920	2920	2920	2920	0
511	20250306	121600	6646835	2920	2920	2920	2920	0
512	20250306	121500	6646835	2920	2920	2920	2920	0
513	20250306	121400	6646835	2920	2920	2920	2920	0
514	20250306	121300	6646835	2920	2920	2920	2920	0
515	20250306	121200	6646835	2920	2920	2920	2920	0
516	20250306	121100	6646835	2920	2920	2920	2920	0
517	20250306	121000	6646835	2920	2920	2920	2920	0
518	20250306	120900	6646835	2920	2920	2920	2920	0
519	20250306	120800	6646835	2920	2920	2920	2920	0
520	20250306	120700	6646835	2920	2920	2920	2920	0
521	20250306	120600	6646835	2920	2920	2920	2920	0
522	20250306	120500	6646835	2920	2920	2920	2920	0
523	20250306	120400	6646835	2920	2920	2920	2920	0
524	20250306	120300	6646835	2920	2920	2920	2920	0
525	20250306	120200	6646835	2920	2920	2920	2920	0
526	20250306	120100	6646835	2920	2920	2920	2920	0
527	20250306	120000	6646835	2920	2920	2920	2920	0
528	20250306	115900	6646835	2920	2920	2920	2920	0
529	20250306	115800	6646835	2920	2920	2920	2920	0
530	20250306	115700	6646835	2920	2920	2920	2920	0
531	20250306	115600	6646835	2920	2920	2920	2920	0
532	20250306	115500	6646835	2920	2920	2920	2920	0
533	20250306	115400	6646835	2920	2920	2920	2920	0
534	20250306	115300	6646835	2920	2920	2920	2920	0
535	20250306	115200	6646835	2920	2920	2920	2920	0
536	20250306	115100	6646835	2920	2920	2920	2920	0
537	20250306	115000	6646835	2920	2920	2920	2920	0
538	20250306	114900	6646835	2920	2920	2920	2920	0
539	20250306	114800	6646835	2920	2920	2920	2920	0
540	20250306	114700	6646835	2920	2920	2920	2920	0
541	20250306	114600	6646835	2920	2920	2920	2920	0
542	20250306	114500	6646835	2920	2920	2920	2920	0
543	20250306	114400	6646835	2920	2920	2920	2920	0
544	20250306	114300	6646835	2920	2920	2920	2920	0
545	20250306	114200	6646835	2920	2920	2920	2920	0
546	20250306	114100	6646835	2920	2920	2920	2920	0
547	20250306	114000	6646835	2920	2920	2920	2920	0
548	20250306	113900	6646835	2920	2920	2920	2920	0
549	20250306	113800	6646835	2920	2920	2920	2920	0
550	20250306	113700	6646835	2920	2920	2920	2920	0
551	20250306	113600	6646835	2920	2920	2920	2920	0
552	20250306	113500	6646835	2920	2920	2920	2920	0
553	20250306	113400	6646835	2920	2920	2920	2920	0
554	20250306	113300	6646835	2920	2920	2920	2920	0
555	20250306	113200	6646835	2920	2920	2920	2920	0
556	20250306	113100	6646835	2920	2920	2920	2920	0
557	20250306	113000	6646835	2920	2915	2920	2915	17
558	20250306	112900	6597205	2920	2920	2920	2920	0
559	20250306	112800	6597205	2920	2920	2920	2920	0
560	20250306	112700	6597205	2920	2920	2920	2920	0
561	20250306	112600	6597205	2920	2920	2920	2920	0
562	20250306	112500	6597205	2920	2920	2920	2920	0
563	20250306	112400	6597205	2920	2920	2920	2920	0
564	20250306	112300	6597205	2920	2920	2920	2920	0
565	20250306	112200	6597205	2920	2920	2920	2920	0
566	20250306	112100	6597205	2920	2920	2920	2920	0
567	20250306	112000	6597205	2920	2920	2920	2920	0
568	20250306	111900	6597205	2920	2920	2920	2920	0
569	20250306	111800	6597205	2920	2920	2920	2920	0
570	20250306	111700	6597205	2920	2920	2920	2920	0
571	20250306	111600	6597205	2920	2920	2920	2920	0
572	20250306	111500	6597205	2920	2920	2920	2920	0
573	20250306	111400	6597205	2920	2920	2920	2920	0
574	20250306	111300	6597205	2920	2920	2920	2920	0
575	20250306	111200	6597205	2920	2920	2920	2920	0
576	20250306	111100	6597205	2920	2920	2920	2920	0
577	20250306	111000	6597205	2920	2920	2920	2920	0
578	20250306	110900	6597205	2920	2920	2920	2920	0
579	20250306	110800	6597205	2920	2920	2920	2920	0
580	20250306	110700	6597205	2920	2920	2920	2920	0
581	20250306	110600	6597205	2920	2920	2920	2920	0
582	20250306	110500	6597205	2920	2920	2920	2920	0
583	20250306	110400	6597205	2920	2920	2920	2920	0
584	20250306	110300	6597205	2920	2920	2920	2920	0
585	20250306	110200	6597205	2920	2920	2920	2920	0
586	20250306	110100	6597205	2920	2920	2920	2920	0
587	20250306	110000	6597205	2920	2920	2920	2920	0
588	20250306	105900	6597205	2920	2920	2920	2920	0
589	20250306	105800	6597205	2920	2920	2920	2920	0
590	20250306	105700	6597205	2920	2920	2920	2920	0
591	20250306	105600	6597205	2920	2920	2920	2920	0
592	20250306	105500	6597205	2920	2920	2920	2920	0
593	20250306	105400	6597205	2920	2920	2920	2920	0
594	20250306	105300	6597205	2920	2920	2920	2920	0
595	20250306	105200	6597205	2920	2920	2920	2920	0
596	20250306	105100	6597205	2920	2920	2920	2920	0
597	20250306	105000	6597205	2920	2920	2920	2920	0
598	20250306	104900	6597205	2920	2920	2920	2920	0
599	20250306	104800	6597205	2920	2920	2920	2920	0
600	20250306	104700	6597205	2920	2920	2920	2920	0
601	20250306	104600	6597205	2920	2920	2920	2920	0
602	20250306	104500	6597205	2920	2920	2920	2920	0
603	20250306	104400	6597205	2920	2920	2920	2920	0
604	20250306	104300	6597205	2920	2920	2920	2920	0
605	20250306	104200	6597205	2920	2920	2920	2920	0
606	20250306	104100	6597205	2920	2920	2920	2920	0
607	20250306	104000	6597205	2920	2920	2920	2920	0
608	20250306	103900	6597205	2920	2920	2920	2920	0
609	20250306	103800	6597205	2920	2920	2920	2920	0
610	20250306	103700	6597205	2920	2920	2920	2920	0
611	20250306	103600	6597205	2920	2920	2920	2920	0
612	20250306	103500	6597205	2920	2920	2920	2920	0
613	20250306	103400	6597205	2920	2920	2920	2920	0
614	20250306	103300	6597205	2920	2920	2920	2920	0
615	20250306	103200	6597205	2920	2920	2920	2920	0
616	20250306	103100	6597205	2920	2920	2920	2920	0
617	20250306	103000	6597205	2920	2920	2920	2920	0
618	20250306	102900	6597205	2920	2920	2920	2920	0
619	20250306	102800	6597205	2920	2920	2920	2920	0
620	20250306	102700	6597205	2920	2920	2920	2920	0
621	20250306	102600	6597205	2920	2920	2920	2920	0
622	20250306	102500	6597205	2920	2920	2920	2920	0
623	20250306	102400	6597205	2920	2920	2920	2920	0
624	20250306	102300	6597205	2920	2920	2920	2920	0
625	20250306	102200	6597205	2920	2920	2920	2920	0
626	20250306	102100	6597205	2920	2920	2920	2920	0
627	20250306	102000	6597205	2920	2920	2920	2920	0
628	20250306	101900	6597205	2920	2920	2920	2920	0
629	20250306	101800	6597205	2920	2920	2920	2920	0
630	20250306	101700	6597205	2920	2920	2920	2920	0
631	20250306	101600	6597205	2920	2920	2920	2920	0
632	20250306	101500	6597205	2920	2920	2920	2920	0
633	20250306	101400	6597205	2920	2920	2920	2920	0
634	20250306	101300	6597205	2920	2920	2920	2920	0
635	20250306	101200	6597205	2920	2920	2920	2920	0
636	20250306	101100	6597205	2920	2920	2920	2920	0
637	20250306	101000	6597205	2920	2920	2920	2920	0
638	20250306	100900	6597205	2920	2920	2920	2920	0
639	20250306	100800	6597205	2920	2920	2920	2920	0
640	20250306	100700	6597205	2920	2920	2920	2920	0
641	20250306	100600	6597205	2920	2920	2920	2920	0
642	20250306	100500	6597205	2920	2920	2920	2920	0
643	20250306	100400	6597205	2920	2920	2920	2920	0
644	20250306	100300	6597205	2920	2920	2920	2920	0
645	20250306	100200	6597205	2920	2920	2920	2920	0
646	20250306	100100	6597205	2920	2920	2920	2920	0
647	20250306	100000	6597205	2920	2920	2920	2920	0
648	20250306	095900	6597205	2920	2920	2920	2920	0
649	20250306	095800	6597205	2920	2920	2920	2920	0
650	20250306	095700	6597205	2920	2920	2920	2920	0
651	20250306	095600	6597205	2920	2920	2920	2920	0
652	20250306	095500	6597205	2920	2920	2920	2920	0
653	20250306	095400	6597205	2920	2920	2920	2920	0
654	20250306	095300	6597205	2920	2920	2920	2920	0
655	20250306	095200	6597205	2920	2920	2920	2920	0
656	20250306	095100	6597205	2920	2920	2920	2920	0
657	20250306	095000	6597205	2920	2920	2920	2920	0
658	20250306	094900	6597205	2920	2920	2920	2920	0
659	20250306	094800	6597205	2920	2920	2920	2920	0
660	20250306	094700	6597205	2920	2920	2920	2920	0
661	20250306	094600	6597205	2920	2920	2920	2920	50
662	20250306	094500	6451205	2920	2920	2920	2920	0
663	20250306	094400	6451205	2920	2920	2920	2920	0
664	20250306	094300	6451205	2920	2915	2920	2915	3
665	20250306	094200	6442455	2900	2900	2900	2900	0
666	20250306	094100	6442455	2900	2900	2900	2900	0
667	20250306	094000	6442455	2900	2900	2900	2900	0
668	20250306	093900	6442455	2900	2900	2900	2900	0
669	20250306	093800	6442455	2900	2900	2900	2900	0
670	20250306	093700	6442455	2900	2900	2900	2900	0
671	20250306	093600	6442455	2900	2900	2900	2900	0
672	20250306	093500	6442455	2900	2900	2900	2900	0
673	20250306	093400	6442455	2900	2900	2900	2900	0
674	20250306	093300	6442455	2900	2900	2900	2900	0
675	20250306	093200	6442455	2900	2900	2900	2900	0
676	20250306	093100	6442455	2900	2900	2900	2900	0
677	20250306	093000	6442455	2900	2900	2900	2900	11
678	20250306	092900	6410555	2920	2920	2920	2920	0
679	20250306	092800	6410555	2920	2920	2920	2920	0
680	20250306	092700	6410555	2920	2920	2920	2920	0
681	20250306	092600	6410555	2920	2920	2920	2920	0
682	20250306	092500	6410555	2920	2920	2920	2920	0
683	20250306	092400	6410555	2920	2920	2920	2920	100
684	20250306	092300	6118555	2895	2895	2895	2895	0
685	20250306	092200	6118555	2895	2895	2895	2895	0
686	20250306	092100	6118555	2895	2895	2895	2895	0
687	20250306	092000	6118555	2895	2895	2895	2895	0
688	20250306	091900	6118555	2895	2895	2895	2895	274
689	20250306	091800	5325325	2895	2895	2895	2895	363
690	20250306	091700	4274440	2890	2890	2890	2890	0
691	20250306	091600	4274440	2890	2890	2890	2880	307
692	20250306	091500	3390100	2905	2905	2905	2905	0
693	20250306	091400	3390100	2905	2905	2905	2905	194
694	20250306	091300	2826530	2935	2935	2935	2935	0
695	20250306	091200	2826530	2935	2935	2935	2935	0
696	20250306	091100	2826530	2935	2935	2935	2935	0
697	20250306	091000	2826530	2935	2935	2935	2935	0
698	20250306	090900	2826530	2935	2935	2935	2935	0
699	20250306	090800	2826530	2935	2935	2935	2935	0
700	20250306	090700	2826530	2935	2935	2935	2935	0
701	20250306	090600	2826530	2935	2935	2935	2935	0
702	20250306	090500	2826530	2935	2935	2935	2935	0
703	20250306	090400	2826530	2935	2935	2935	2935	0
704	20250306	090300	2826530	2935	2935	2935	2935	0
705	20250306	090200	2826530	2935	2935	2935	2935	18
706	20250306	090100	2773700	2935	2935	2935	2935	368
707	20250306	090000	1693620	2910	2910	2910	2910	582