KissMeData/311060/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	212000	23056440	2995	2995	2995	2995	2
3	20250305	211900	23056440	2995	2995	2995	2995	0
4	20250305	211800	23056440	2995	2995	2995	2995	0
5	20250305	211700	23056440	2995	2995	2995	2995	0
6	20250305	211600	23056440	2995	2995	2995	2995	0
7	20250305	211500	23056440	2995	2995	2995	2995	0
8	20250305	211400	23056440	2995	2995	2995	2995	0
9	20250305	211300	23056440	2995	2995	2995	2995	0
10	20250305	211200	23056440	2995	2995	2995	2995	0
11	20250305	211100	23056440	2995	2995	2995	2995	0
12	20250305	211000	23056440	2995	2995	2995	2995	0
13	20250305	210900	23056440	2995	2995	2995	2995	0
14	20250305	210800	23056440	2995	2995	2995	2995	0
15	20250305	210700	23056440	2995	2995	2995	2995	0
16	20250305	210600	23056440	2995	2995	2995	2995	0
17	20250305	210500	23056440	2995	2995	2995	2995	0
18	20250305	210400	23056440	2995	2995	2995	2995	0
19	20250305	210300	23056440	2995	2995	2995	2995	0
20	20250305	210200	23056440	2995	2995	2995	2995	0
21	20250305	210100	23056440	2995	2995	2995	2995	0
22	20250305	210000	23056440	2995	2995	2995	2995	0
23	20250305	205900	23056440	2995	2995	2995	2995	0
24	20250305	205800	23056440	2995	2995	2995	2995	0
25	20250305	205700	23056440	2995	2995	2995	2995	0
26	20250305	205600	23056440	2995	2995	2995	2995	0
27	20250305	205500	23056440	2995	2995	2995	2995	0
28	20250305	205400	23056440	2995	2995	2995	2995	0
29	20250305	205300	23056440	2995	2995	2995	2995	0
30	20250305	205200	23056440	2995	2995	2995	2995	0
31	20250305	205100	23056440	2995	2995	2995	2995	0
32	20250305	205000	23056440	2995	2995	2995	2995	2
33	20250305	204900	23056440	2995	2995	2995	2995	0
34	20250305	204800	23056440	2995	2995	2995	2995	0
35	20250305	204700	23056440	2995	2995	2995	2995	0
36	20250305	204600	23056440	2995	2995	2995	2995	0
37	20250305	204500	23056440	2995	2995	2995	2995	0
38	20250305	204400	23056440	2995	2995	2995	2995	0
39	20250305	204300	23056440	2995	2995	2995	2995	0
40	20250305	204200	23056440	2995	2995	2995	2995	0
41	20250305	204100	23056440	2995	2995	2995	2995	0
42	20250305	204000	23056440	2995	2995	2995	2995	0
43	20250305	203900	23056440	2995	2995	2995	2995	0
44	20250305	203800	23056440	2995	2995	2995	2995	0
45	20250305	203700	23056440	2995	2995	2995	2995	0
46	20250305	203600	23056440	2995	2995	2995	2995	0
47	20250305	203500	23056440	2995	2995	2995	2995	0
48	20250305	203400	23056440	2995	2995	2995	2995	0
49	20250305	203300	23056440	2995	2995	2995	2995	0
50	20250305	203200	23056440	2995	2995	2995	2995	0
51	20250305	203100	23056440	2995	2995	2995	2995	0
52	20250305	203000	23056440	2995	2995	2995	2995	0
53	20250305	202900	23056440	2995	2995	2995	2995	0
54	20250305	202800	23056440	2995	2995	2995	2995	0
55	20250305	202700	23056440	2995	2995	2995	2995	0
56	20250305	202600	23056440	2995	2995	2995	2995	0
57	20250305	202500	23056440	2995	2995	2995	2995	0
58	20250305	202400	23056440	2995	2995	2995	2995	0
59	20250305	202300	23056440	2995	2995	2995	2995	0
60	20250305	202200	23056440	2995	2995	2995	2995	0
61	20250305	202100	23056440	2995	2995	2995	2995	0
62	20250305	202000	23056440	2995	2995	2995	2995	2
63	20250305	201900	23056440	2995	2995	2995	2995	0
64	20250305	201800	23056440	2995	2995	2995	2995	0
65	20250305	201700	23056440	2995	2995	2995	2995	0
66	20250305	201600	23056440	2995	2995	2995	2995	0
67	20250305	201500	23056440	2995	2995	2995	2995	0
68	20250305	201400	23056440	2995	2995	2995	2995	0
69	20250305	201300	23056440	2995	2995	2995	2995	0
70	20250305	201200	23056440	2995	2995	2995	2995	0
71	20250305	201100	23056440	2995	2995	2995	2995	0
72	20250305	201000	23056440	2995	2995	2995	2995	0
73	20250305	200900	23056440	2995	2995	2995	2995	0
74	20250305	200800	23056440	2995	2995	2995	2995	0
75	20250305	200700	23056440	2995	2995	2995	2995	0
76	20250305	200600	23056440	2995	2995	2995	2995	0
77	20250305	200500	23056440	2995	2995	2995	2995	0
78	20250305	200400	23056440	2995	2995	2995	2995	0
79	20250305	200300	23056440	2995	2995	2995	2995	0
80	20250305	200200	23056440	2995	2995	2995	2995	0
81	20250305	200100	23056440	2995	2995	2995	2995	0
82	20250305	200000	23056440	2995	2995	2995	2995	0
83	20250305	195900	23056440	2995	2995	2995	2995	0
84	20250305	195800	23056440	2995	2995	2995	2995	0
85	20250305	195700	23056440	2995	2995	2995	2995	0
86	20250305	195600	23056440	2995	2995	2995	2995	0
87	20250305	195500	23056440	2995	2995	2995	2995	0
88	20250305	195400	23056440	2995	2995	2995	2995	0
89	20250305	195300	23056440	2995	2995	2995	2995	0
90	20250305	195200	23056440	2995	2995	2995	2995	0
91	20250305	195100	23056440	2995	2995	2995	2995	0
92	20250305	195000	23056440	2995	2995	2995	2995	2
93	20250305	194900	23056440	2995	2995	2995	2995	0
94	20250305	194800	23056440	2995	2995	2995	2995	0
95	20250305	194700	23056440	2995	2995	2995	2995	0
96	20250305	194600	23056440	2995	2995	2995	2995	0
97	20250305	194500	23056440	2995	2995	2995	2995	0
98	20250305	194400	23056440	2995	2995	2995	2995	0
99	20250305	194300	23056440	2995	2995	2995	2995	0
100	20250305	194200	23056440	2995	2995	2995	2995	0
101	20250305	194100	23056440	2995	2995	2995	2995	0
102	20250305	194000	23056440	2995	2995	2995	2995	0
103	20250305	193900	23056440	2995	2995	2995	2995	0
104	20250305	193800	23056440	2995	2995	2995	2995	0
105	20250305	193700	23056440	2995	2995	2995	2995	0
106	20250305	193600	23056440	2995	2995	2995	2995	0
107	20250305	193500	23056440	2995	2995	2995	2995	0
108	20250305	193400	23056440	2995	2995	2995	2995	0
109	20250305	193300	23056440	2995	2995	2995	2995	0
110	20250305	193200	23056440	2995	2995	2995	2995	0
111	20250305	193100	23056440	2995	2995	2995	2995	0
112	20250305	193000	23056440	2995	2995	2995	2995	0
113	20250305	192900	23056440	2995	2995	2995	2995	0
114	20250305	192800	23056440	2995	2995	2995	2995	0
115	20250305	192700	23056440	2995	2995	2995	2995	0
116	20250305	192600	23056440	2995	2995	2995	2995	0
117	20250305	192500	23056440	2995	2995	2995	2995	0
118	20250305	192400	23056440	2995	2995	2995	2995	0
119	20250305	192300	23056440	2995	2995	2995	2995	0
120	20250305	192200	23056440	2995	2995	2995	2995	0
121	20250305	192100	23056440	2995	2995	2995	2995	0
122	20250305	192000	23056440	2995	2995	2995	2995	2
123	20250305	191900	23056440	2995	2995	2995	2995	0
124	20250305	191800	23056440	2995	2995	2995	2995	0
125	20250305	191700	23056440	2995	2995	2995	2995	0
126	20250305	191600	23056440	2995	2995	2995	2995	0
127	20250305	191500	23056440	2995	2995	2995	2995	0
128	20250305	191400	23056440	2995	2995	2995	2995	0
129	20250305	191300	23056440	2995	2995	2995	2995	0
130	20250305	191200	23056440	2995	2995	2995	2995	0
131	20250305	191100	23056440	2995	2995	2995	2995	0
132	20250305	191000	23056440	2995	2995	2995	2995	0
133	20250305	190900	23056440	2995	2995	2995	2995	0
134	20250305	190800	23056440	2995	2995	2995	2995	0
135	20250305	190700	23056440	2995	2995	2995	2995	0
136	20250305	190600	23056440	2995	2995	2995	2995	0
137	20250305	190500	23056440	2995	2995	2995	2995	0
138	20250305	190400	23056440	2995	2995	2995	2995	0
139	20250305	190300	23056440	2995	2995	2995	2995	0
140	20250305	190200	23056440	2995	2995	2995	2995	0
141	20250305	190100	23056440	2995	2995	2995	2995	0
142	20250305	190000	23056440	2995	2995	2995	2995	0
143	20250305	185900	23056440	2995	2995	2995	2995	0
144	20250305	185800	23056440	2995	2995	2995	2995	0
145	20250305	185700	23056440	2995	2995	2995	2995	0
146	20250305	185600	23056440	2995	2995	2995	2995	0
147	20250305	185500	23056440	2995	2995	2995	2995	0
148	20250305	185400	23056440	2995	2995	2995	2995	0
149	20250305	185300	23056440	2995	2995	2995	2995	0
150	20250305	185200	23056440	2995	2995	2995	2995	0
151	20250305	185100	23056440	2995	2995	2995	2995	0
152	20250305	185000	23056440	2995	2995	2995	2995	2
153	20250305	184900	23056440	2995	2995	2995	2995	0
154	20250305	184800	23056440	2995	2995	2995	2995	0
155	20250305	184700	23056440	2995	2995	2995	2995	0
156	20250305	184600	23056440	2995	2995	2995	2995	0
157	20250305	184500	23056440	2995	2995	2995	2995	0
158	20250305	184400	23056440	2995	2995	2995	2995	0
159	20250305	184300	23056440	2995	2995	2995	2995	0
160	20250305	184200	23056440	2995	2995	2995	2995	0
161	20250305	184100	23056440	2995	2995	2995	2995	0
162	20250305	184000	23056440	2995	2995	2995	2995	0
163	20250305	183900	23056440	2995	2995	2995	2995	0
164	20250305	183800	23056440	2995	2995	2995	2995	0
165	20250305	183700	23056440	2995	2995	2995	2995	0
166	20250305	183600	23056440	2995	2995	2995	2995	0
167	20250305	183500	23056440	2995	2995	2995	2995	0
168	20250305	183400	23056440	2995	2995	2995	2995	0
169	20250305	183300	23056440	2995	2995	2995	2995	0
170	20250305	183200	23056440	2995	2995	2995	2995	0
171	20250305	183100	23056440	2995	2995	2995	2995	0
172	20250305	183000	23056440	2995	2995	2995	2995	0
173	20250305	182900	23056440	2995	2995	2995	2995	0
174	20250305	182800	23056440	2995	2995	2995	2995	0
175	20250305	182700	23056440	2995	2995	2995	2995	0
176	20250305	182600	23056440	2995	2995	2995	2995	0
177	20250305	182500	23056440	2995	2995	2995	2995	0
178	20250305	182400	23056440	2995	2995	2995	2995	0
179	20250305	182300	23056440	2995	2995	2995	2995	0
180	20250305	182200	23056440	2995	2995	2995	2995	0
181	20250305	182100	23056440	2995	2995	2995	2995	0
182	20250305	182000	23056440	2995	2995	2995	2995	2
183	20250305	181900	23056440	2995	2995	2995	2995	0
184	20250305	181800	23056440	2995	2995	2995	2995	0
185	20250305	181700	23056440	2995	2995	2995	2995	0
186	20250305	181600	23056440	2995	2995	2995	2995	0
187	20250305	181500	23056440	2995	2995	2995	2995	0
188	20250305	181400	23056440	2995	2995	2995	2995	0
189	20250305	181300	23056440	2995	2995	2995	2995	0
190	20250305	181200	23056440	2995	2995	2995	2995	0
191	20250305	181100	23056440	2995	2995	2995	2995	0
192	20250305	181000	23056440	2995	2995	2995	2995	0
193	20250305	180900	23056440	2995	2995	2995	2995	0
194	20250305	180800	23056440	2995	2995	2995	2995	0
195	20250305	180700	23056440	2995	2995	2995	2995	0
196	20250305	180600	23056440	2995	2995	2995	2995	0
197	20250305	180500	23056440	2995	2995	2995	2995	0
198	20250305	180400	23056440	2995	2995	2995	2995	0
199	20250305	180300	23056440	2995	2995	2995	2995	0
200	20250305	180200	23056440	2995	2995	2995	2995	0
201	20250305	180100	23056440	2995	2995	2995	2995	0
202	20250305	180000	23056440	2995	2995	2995	2995	0
203	20250305	175900	23056440	2995	2995	2995	2995	0
204	20250305	175800	23056440	2995	2995	2995	2995	0
205	20250305	175700	23056440	2995	2995	2995	2995	0
206	20250305	175600	23056440	2995	2995	2995	2995	0
207	20250305	175500	23056440	2995	2995	2995	2995	0
208	20250305	175400	23056440	2995	2995	2995	2995	0
209	20250305	175300	23056440	2995	2995	2995	2995	0
210	20250305	175200	23056440	2995	2995	2995	2995	0
211	20250305	175100	23056440	2995	2995	2995	2995	0
212	20250305	175000	23056440	2995	2995	2995	2995	2
213	20250305	174900	23056440	2995	2995	2995	2995	0
214	20250305	174800	23056440	2995	2995	2995	2995	0
215	20250305	174700	23056440	2995	2995	2995	2995	0
216	20250305	174600	23056440	2995	2995	2995	2995	0
217	20250305	174500	23056440	2995	2995	2995	2995	0
218	20250305	174400	23056440	2995	2995	2995	2995	0
219	20250305	174300	23056440	2995	2995	2995	2995	0
220	20250305	174200	23056440	2995	2995	2995	2995	0
221	20250305	174100	23056440	2995	2995	2995	2995	0
222	20250305	174000	23056440	2995	2995	2995	2995	0
223	20250305	173900	23056440	2995	2995	2995	2995	0
224	20250305	173800	23056440	2995	2995	2995	2995	0
225	20250305	173700	23056440	2995	2995	2995	2995	0
226	20250305	173600	23056440	2995	2995	2995	2995	0
227	20250305	173500	23056440	2995	2995	2995	2995	0
228	20250305	173400	23056440	2995	2995	2995	2995	0
229	20250305	173300	23056440	2995	2995	2995	2995	0
230	20250305	173200	23056440	2995	2995	2995	2995	0
231	20250305	173100	23056440	2995	2995	2995	2995	0
232	20250305	173000	23056440	2995	2995	2995	2995	0
233	20250305	172900	23056440	2995	2995	2995	2995	0
234	20250305	172800	23056440	2995	2995	2995	2995	0
235	20250305	172700	23056440	2995	2995	2995	2995	0
236	20250305	172600	23056440	2995	2995	2995	2995	0
237	20250305	172500	23056440	2995	2995	2995	2995	0
238	20250305	172400	23056440	2995	2995	2995	2995	0
239	20250305	172300	23056440	2995	2995	2995	2995	0
240	20250305	172200	23056440	2995	2995	2995	2995	0
241	20250305	172100	23056440	2995	2995	2995	2995	0
242	20250305	172000	23056440	2995	2995	2995	2995	2
243	20250305	171900	23056440	2995	2995	2995	2995	0
244	20250305	171800	23056440	2995	2995	2995	2995	0
245	20250305	171700	23056440	2995	2995	2995	2995	0
246	20250305	171600	23056440	2995	2995	2995	2995	0
247	20250305	171500	23056440	2995	2995	2995	2995	0
248	20250305	171400	23056440	2995	2995	2995	2995	0
249	20250305	171300	23056440	2995	2995	2995	2995	0
250	20250305	171200	23056440	2995	2995	2995	2995	0
251	20250305	171100	23056440	2995	2995	2995	2995	0
252	20250305	171000	23056440	2995	2995	2995	2995	0
253	20250305	170900	23056440	2995	2995	2995	2995	0
254	20250305	170800	23056440	2995	2995	2995	2995	0
255	20250305	170700	23056440	2995	2995	2995	2995	0
256	20250305	170600	23056440	2995	2995	2995	2995	0
257	20250305	170500	23056440	2995	2995	2995	2995	0
258	20250305	170400	23056440	2995	2995	2995	2995	0
259	20250305	170300	23056440	2995	2995	2995	2995	0
260	20250305	170200	23056440	2995	2995	2995	2995	0
261	20250305	170100	23056440	2995	2995	2995	2995	0
262	20250305	170000	23056440	2995	2995	2995	2995	0
263	20250305	165900	23056440	2995	2995	2995	2995	0
264	20250305	165800	23056440	2995	2995	2995	2995	0
265	20250305	165700	23056440	2995	2995	2995	2995	0
266	20250305	165600	23056440	2995	2995	2995	2995	0
267	20250305	165500	23056440	2995	2995	2995	2995	0
268	20250305	165400	23056440	2995	2995	2995	2995	0
269	20250305	165300	23056440	2995	2995	2995	2995	0
270	20250305	165200	23056440	2995	2995	2995	2995	0
271	20250305	165100	23056440	2995	2995	2995	2995	0
272	20250305	165000	23056440	2995	2995	2995	2995	2
273	20250305	164900	23056440	2995	2995	2995	2995	0
274	20250305	164800	23056440	2995	2995	2995	2995	0
275	20250305	164700	23056440	2995	2995	2995	2995	0
276	20250305	164600	23056440	2995	2995	2995	2995	0
277	20250305	164500	23056440	2995	2995	2995	2995	0
278	20250305	164400	23056440	2995	2995	2995	2995	0
279	20250305	164300	23056440	2995	2995	2995	2995	0
280	20250305	164200	23056440	2995	2995	2995	2995	0
281	20250305	164100	23056440	2995	2995	2995	2995	0
282	20250305	164000	23056440	2995	2995	2995	2995	0
283	20250305	163900	23056440	2995	2995	2995	2995	0
284	20250305	163800	23056440	2995	2995	2995	2995	0
285	20250305	163700	23056440	2995	2995	2995	2995	0
286	20250305	163600	23056440	2995	2995	2995	2995	0
287	20250305	163500	23056440	2995	2995	2995	2995	0
288	20250305	163400	23056440	2995	2995	2995	2995	0
289	20250305	163300	23056440	2995	2995	2995	2995	0
290	20250305	163200	23056440	2995	2995	2995	2995	0
291	20250305	163100	23056440	2995	2995	2995	2995	0
292	20250305	163000	23056440	2995	2995	2995	2995	0
293	20250305	162900	23056440	2995	2995	2995	2995	0
294	20250305	162800	23056440	2995	2995	2995	2995	0
295	20250305	162700	23056440	2995	2995	2995	2995	0
296	20250305	162600	23056440	2995	2995	2995	2995	0
297	20250305	162500	23056440	2995	2995	2995	2995	0
298	20250305	162400	23056440	2995	2995	2995	2995	0
299	20250305	162300	23056440	2995	2995	2995	2995	0
300	20250305	162200	23056440	2995	2995	2995	2995	0
301	20250305	162100	23056440	2995	2995	2995	2995	0
302	20250305	162000	23056440	2995	2995	2995	2995	2
303	20250305	161900	23056440	2995	2995	2995	2995	0
304	20250305	161800	23056440	2995	2995	2995	2995	0
305	20250305	161700	23056440	2995	2995	2995	2995	0
306	20250305	161600	23056440	2995	2995	2995	2995	0
307	20250305	161500	23056440	2995	2995	2995	2995	0
308	20250305	161400	23056440	2995	2995	2995	2995	0
309	20250305	161300	23056440	2995	2995	2995	2995	0
310	20250305	161200	23056440	2995	2995	2995	2995	0
311	20250305	161100	23056440	2995	2995	2995	2995	0
312	20250305	161000	23056440	2995	2995	2995	2995	0
313	20250305	160900	23056440	2995	2995	2995	2995	0
314	20250305	160800	23056440	2995	2995	2995	2995	0
315	20250305	160700	23056440	2995	2995	2995	2995	0
316	20250305	160600	23056440	2995	2995	2995	2995	0
317	20250305	160500	23056440	2995	2995	2995	2995	0
318	20250305	160400	23056440	2995	2995	2995	2995	0
319	20250305	160300	23056440	2995	2995	2995	2995	0
320	20250305	160200	23056440	2995	2995	2995	2995	0
321	20250305	160100	23056440	2995	2995	2995	2995	0
322	20250305	160000	23056440	2995	2995	2995	2995	0
323	20250305	155900	23056440	2995	2995	2995	2995	0
324	20250305	155800	23056440	2995	2995	2995	2995	0
325	20250305	155700	23056440	2995	2995	2995	2995	0
326	20250305	155600	23056440	2995	2995	2995	2995	0
327	20250305	155500	23056440	2995	2995	2995	2995	0
328	20250305	155400	23056440	2995	2995	2995	2995	0
329	20250305	155300	23056440	2995	2995	2995	2995	0
330	20250305	155200	23056440	2995	2995	2995	2995	0
331	20250305	155100	23056440	2995	2995	2995	2995	0
332	20250305	155000	23056440	2995	2995	2995	2995	2
333	20250305	154900	23056440	2995	2995	2995	2995	0
334	20250305	154800	23056440	2995	2995	2995	2995	0
335	20250305	154700	23056440	2995	2995	2995	2995	0
336	20250305	154600	23056440	2995	2995	2995	2995	0
337	20250305	154500	23056440	2995	2995	2995	2995	0
338	20250305	154400	23056440	2995	2995	2995	2995	0
339	20250305	154300	23056440	2995	2995	2995	2995	0
340	20250305	154200	23056440	2995	2995	2995	2995	0
341	20250305	154100	23056440	2995	2995	2995	2995	0
342	20250305	154000	23056440	2995	2995	2995	2995	0
343	20250305	153900	23056440	2995	2995	2995	2995	0
344	20250305	153800	23056440	2995	2995	2995	2995	0
345	20250305	153700	23056440	2995	2995	2995	2995	0
346	20250305	153600	23056440	2995	2995	2995	2995	0
347	20250305	153500	23056440	2995	2995	2995	2995	0
348	20250305	153400	23056440	2995	2995	2995	2995	0
349	20250305	153300	23056440	2995	2995	2995	2995	0
350	20250305	153200	23056440	2995	2995	2995	2995	0
351	20250305	153100	23056440	2995	2995	2995	2995	0
352	20250305	153000	23056440	2995	2995	2995	2995	0
353	20250305	152900	23056440	2995	2995	2995	2995	0
354	20250305	152800	23056440	2995	2995	2995	2995	0
355	20250305	152700	23056440	2995	2995	2995	2995	0
356	20250305	152600	23056440	2995	2995	2995	2995	0
357	20250305	152500	23056440	2995	2995	2995	2995	0
358	20250305	152400	23056440	2995	2995	2995	2995	0
359	20250305	152300	23056440	2995	2995	2995	2995	0
360	20250305	152200	23056440	2995	2995	2995	2995	0
361	20250305	152100	23056440	2995	2995	2995	2995	0
362	20250305	152000	23056440	2995	2995	2995	2995	0
363	20250305	151900	23056440	2995	2995	2995	2995	0
364	20250305	151800	23056440	2995	2995	2995	2995	0
365	20250305	151700	23056440	2995	2995	2995	2995	0
366	20250305	151600	23056440	2995	2995	2995	2995	2
367	20250305	151500	23050450	2970	2970	2970	2970	0
368	20250305	151400	23050450	2970	2970	2970	2970	0
369	20250305	151300	23050450	2970	2970	2970	2970	0
370	20250305	151200	23050450	2970	2970	2970	2970	0
371	20250305	151100	23050450	2970	2970	2970	2970	0
372	20250305	151000	23050450	2970	2970	2970	2970	0
373	20250305	150900	23050450	2970	2960	2970	2960	5
374	20250305	150800	23035630	2855	2855	2855	2855	10
375	20250305	150700	23007080	2880	2880	2880	2880	0
376	20250305	150600	23007080	2880	2880	2880	2880	0
377	20250305	150500	23007080	2880	2880	2880	2880	0
378	20250305	150400	23007080	2880	2880	2880	2880	106
379	20250305	150300	22701800	2960	2960	2960	2960	0
380	20250305	150200	22701800	2960	2960	2960	2960	0
381	20250305	150100	22701800	2960	2960	2960	2960	0
382	20250305	150000	22701800	2960	2960	2960	2960	0
383	20250305	145900	22701800	2960	2960	2960	2960	0
384	20250305	145800	22701800	2960	2960	2960	2960	0
385	20250305	145700	22701800	2960	2960	2960	2960	0
386	20250305	145600	22701800	2960	2960	2960	2960	0
387	20250305	145500	22701800	2960	2960	2960	2960	0
388	20250305	145400	22701800	2960	2960	2960	2960	0
389	20250305	145300	22701800	2960	2960	2960	2960	0
390	20250305	145200	22701800	2960	2960	2960	2960	0
391	20250305	145100	22701800	2960	2960	2960	2960	0
392	20250305	145000	22701800	2960	2960	2960	2960	0
393	20250305	144900	22701800	2960	2960	2960	2960	0
394	20250305	144800	22701800	2960	2960	2960	2960	0
395	20250305	144700	22701800	2960	2960	2960	2960	0
396	20250305	144600	22701800	2960	2960	2960	2960	0
397	20250305	144500	22701800	2960	2960	2960	2960	0
398	20250305	144400	22701800	2960	2960	2960	2960	0
399	20250305	144300	22701800	2960	2960	2960	2960	0
400	20250305	144200	22701800	2960	2960	2960	2960	0
401	20250305	144100	22701800	2960	2960	2960	2960	0
402	20250305	144000	22701800	2960	2960	2960	2960	0
403	20250305	143900	22701800	2960	2960	2960	2960	0
404	20250305	143800	22701800	2960	2960	2960	2960	0
405	20250305	143700	22701800	2960	2960	2960	2960	0
406	20250305	143600	22701800	2960	2960	2960	2960	0
407	20250305	143500	22701800	2960	2960	2960	2960	0
408	20250305	143400	22701800	2960	2960	2960	2960	0
409	20250305	143300	22701800	2960	2960	2960	2960	0
410	20250305	143200	22701800	2960	2960	2960	2960	0
411	20250305	143100	22701800	2960	2960	2960	2960	0
412	20250305	143000	22701800	2960	2960	2960	2960	0
413	20250305	142900	22701800	2960	2960	2960	2960	0
414	20250305	142800	22701800	2960	2960	2960	2960	0
415	20250305	142700	22701800	2960	2960	2960	2960	0
416	20250305	142600	22701800	2960	2960	2960	2960	0
417	20250305	142500	22701800	2960	2960	2960	2960	141
418	20250305	142400	22284440	2960	2960	2960	2960	0
419	20250305	142300	22284440	2960	2960	2960	2960	0
420	20250305	142200	22284440	2960	2960	2960	2960	0
421	20250305	142100	22284440	2960	2960	2960	2960	0
422	20250305	142000	22284440	2960	2960	2960	2960	0
423	20250305	141900	22284440	2960	2960	2960	2960	0
424	20250305	141800	22284440	2960	2960	2960	2960	0
425	20250305	141700	22284440	2960	2960	2960	2960	0
426	20250305	141600	22284440	2960	2960	2960	2960	0
427	20250305	141500	22284440	2960	2960	2960	2960	0
428	20250305	141400	22284440	2960	2960	2960	2960	0
429	20250305	141300	22284440	2960	2960	2960	2960	0
430	20250305	141200	22284440	2960	2960	2960	2960	0
431	20250305	141100	22284440	2960	2960	2960	2960	0
432	20250305	141000	22284440	2960	2960	2960	2960	0
433	20250305	140900	22284440	2960	2960	2960	2960	0
434	20250305	140800	22284440	2960	2960	2960	2960	0
435	20250305	140700	22284440	2960	2960	2960	2960	0
436	20250305	140600	22284440	2960	2960	2960	2960	0
437	20250305	140500	22284440	2960	2960	2960	2960	0
438	20250305	140400	22284440	2960	2960	2960	2960	0
439	20250305	140300	22284440	2960	2960	2960	2960	0
440	20250305	140200	22284440	2960	2960	2960	2960	0
441	20250305	140100	22284440	2960	2960	2960	2960	1
442	20250305	140000	22281480	2880	2880	2880	2880	0
443	20250305	135900	22281480	2880	2880	2880	2880	0
444	20250305	135800	22281480	2880	2880	2880	2880	0
445	20250305	135700	22281480	2880	2880	2880	2880	0
446	20250305	135600	22281480	2880	2880	2880	2880	0
447	20250305	135500	22281480	2880	2880	2880	2880	0
448	20250305	135400	22281480	2880	2880	2880	2880	0
449	20250305	135300	22281480	2880	2880	2880	2880	0
450	20250305	135200	22281480	2880	2880	2880	2880	0
451	20250305	135100	22281480	2880	2880	2880	2880	0
452	20250305	135000	22281480	2880	2880	2880	2880	0
453	20250305	134900	22281480	2880	2880	2880	2880	0
454	20250305	134800	22281480	2880	2895	2895	2880	1004
455	20250305	134700	19389810	2965	2965	2965	2965	0
456	20250305	134600	19389810	2965	2965	2965	2965	0
457	20250305	134500	19389810	2965	2965	2965	2965	0
458	20250305	134400	19389810	2965	2965	2965	2965	0
459	20250305	134300	19389810	2965	2965	2965	2965	0
460	20250305	134200	19389810	2965	2965	2965	2965	0
461	20250305	134100	19389810	2965	2965	2965	2965	0
462	20250305	134000	19389810	2965	2965	2965	2965	0
463	20250305	133900	19389810	2965	2965	2965	2965	0
464	20250305	133800	19389810	2965	2965	2965	2965	0
465	20250305	133700	19389810	2965	2965	2965	2965	0
466	20250305	133600	19389810	2965	2965	2965	2965	0
467	20250305	133500	19389810	2965	2965	2965	2965	0
468	20250305	133400	19389810	2965	2965	2965	2965	0
469	20250305	133300	19389810	2965	2965	2965	2965	0
470	20250305	133200	19389810	2965	2965	2965	2965	0
471	20250305	133100	19389810	2965	2965	2965	2965	0
472	20250305	133000	19389810	2965	2965	2965	2965	0
473	20250305	132900	19389810	2965	2965	2965	2965	0
474	20250305	132800	19389810	2965	2965	2965	2965	0
475	20250305	132700	19389810	2965	2965	2965	2965	0
476	20250305	132600	19389810	2965	2965	2965	2965	0
477	20250305	132500	19389810	2965	2965	2965	2965	0
478	20250305	132400	19389810	2965	2965	2965	2965	0
479	20250305	132300	19389810	2965	2965	2965	2965	0
480	20250305	132200	19389810	2965	2965	2965	2965	0
481	20250305	132100	19389810	2965	2965	2965	2965	0
482	20250305	132000	19389810	2965	2965	2965	2965	0
483	20250305	131900	19389810	2965	2965	2965	2965	0
484	20250305	131800	19389810	2965	2965	2965	2965	0
485	20250305	131700	19389810	2965	2965	2965	2965	0
486	20250305	131600	19389810	2965	2965	2965	2965	0
487	20250305	131500	19389810	2965	2965	2965	2965	0
488	20250305	131400	19389810	2965	2965	2965	2965	0
489	20250305	131300	19389810	2965	2965	2965	2965	0
490	20250305	131200	19389810	2965	2965	2965	2965	100
491	20250305	131100	19093310	2895	2895	2895	2895	0
492	20250305	131000	19093310	2895	2895	2895	2895	0
493	20250305	130900	19093310	2895	2895	2895	2895	0
494	20250305	130800	19093310	2895	2895	2895	2895	0
495	20250305	130700	19093310	2895	2895	2895	2895	0
496	20250305	130600	19093310	2895	2895	2895	2895	0
497	20250305	130500	19093310	2895	2895	2895	2895	0
498	20250305	130400	19093310	2895	2895	2895	2895	0
499	20250305	130300	19093310	2895	2895	2895	2895	0
500	20250305	130200	19093310	2895	2895	2895	2895	0
501	20250305	130100	19093310	2895	2895	2895	2895	0
502	20250305	130000	19093310	2895	2895	2895	2895	0
503	20250305	125900	19093310	2895	2895	2895	2895	0
504	20250305	125800	19093310	2895	2895	2895	2895	0
505	20250305	125700	19093310	2895	2895	2895	2895	0
506	20250305	125600	19093310	2895	2895	2895	2895	0
507	20250305	125500	19093310	2895	2895	2895	2895	0
508	20250305	125400	19093310	2895	2895	2895	2895	0
509	20250305	125300	19093310	2895	2895	2895	2895	0
510	20250305	125200	19093310	2895	2895	2895	2895	0
511	20250305	125100	19093310	2895	2895	2895	2895	0
512	20250305	125000	19093310	2895	2895	2895	2895	0
513	20250305	124900	19093310	2895	2895	2895	2895	0
514	20250305	124800	19093310	2895	2895	2895	2895	0
515	20250305	124700	19093310	2895	2895	2895	2895	0
516	20250305	124600	19093310	2895	2895	2895	2895	0
517	20250305	124500	19093310	2895	2895	2895	2895	0
518	20250305	124400	19093310	2895	2895	2895	2895	0
519	20250305	124300	19093310	2895	2895	2895	2895	0
520	20250305	124200	19093310	2895	2895	2895	2895	0
521	20250305	124100	19093310	2895	2895	2895	2895	0
522	20250305	124000	19093310	2895	2895	2895	2895	0
523	20250305	123900	19093310	2895	2895	2895	2895	0
524	20250305	123800	19093310	2895	2895	2895	2895	0
525	20250305	123700	19093310	2895	2895	2895	2895	0
526	20250305	123600	19093310	2895	2895	2895	2895	0
527	20250305	123500	19093310	2895	2895	2895	2895	0
528	20250305	123400	19093310	2895	2895	2895	2895	0
529	20250305	123300	19093310	2895	2895	2895	2895	0
530	20250305	123200	19093310	2895	2895	2895	2895	0
531	20250305	123100	19093310	2895	2895	2895	2895	0
532	20250305	123000	19093310	2895	2895	2895	2895	0
533	20250305	122900	19093310	2895	2895	2895	2895	0
534	20250305	122800	19093310	2895	2895	2895	2895	0
535	20250305	122700	19093310	2895	2895	2895	2895	0
536	20250305	122600	19093310	2895	2895	2895	2895	0
537	20250305	122500	19093310	2895	2895	2895	2895	0
538	20250305	122400	19093310	2895	2895	2895	2895	0
539	20250305	122300	19093310	2895	2895	2895	2895	0
540	20250305	122200	19093310	2895	2895	2895	2895	0
541	20250305	122100	19093310	2895	2895	2895	2895	0
542	20250305	122000	19093310	2895	2895	2895	2895	0
543	20250305	121900	19093310	2895	2895	2895	2895	0
544	20250305	121800	19093310	2895	2895	2895	2895	0
545	20250305	121700	19093310	2895	2895	2895	2895	0
546	20250305	121600	19093310	2895	2895	2895	2895	0
547	20250305	121500	19093310	2895	2895	2895	2895	0
548	20250305	121400	19093310	2895	2895	2895	2895	0
549	20250305	121300	19093310	2895	2895	2895	2895	0
550	20250305	121200	19093310	2895	2895	2895	2895	0
551	20250305	121100	19093310	2895	2895	2895	2895	0
552	20250305	121000	19093310	2895	2895	2895	2895	0
553	20250305	120900	19093310	2895	2895	2895	2895	0
554	20250305	120800	19093310	2895	2895	2895	2895	0
555	20250305	120700	19093310	2895	2895	2895	2895	0
556	20250305	120600	19093310	2895	2895	2895	2895	0
557	20250305	120500	19093310	2895	2895	2895	2895	0
558	20250305	120400	19093310	2895	2895	2895	2895	0
559	20250305	120300	19093310	2895	2895	2895	2895	0
560	20250305	120200	19093310	2895	2895	2895	2895	0
561	20250305	120100	19093310	2895	2895	2895	2895	0
562	20250305	120000	19093310	2895	2895	2895	2895	0
563	20250305	115900	19093310	2895	2895	2895	2895	0
564	20250305	115800	19093310	2895	2895	2895	2895	0
565	20250305	115700	19093310	2895	2895	2895	2895	0
566	20250305	115600	19093310	2895	2895	2895	2895	0
567	20250305	115500	19093310	2895	2895	2895	2895	0
568	20250305	115400	19093310	2895	2895	2895	2895	0
569	20250305	115300	19093310	2895	2895	2895	2895	0
570	20250305	115200	19093310	2895	2895	2895	2895	0
571	20250305	115100	19093310	2895	2895	2895	2895	0
572	20250305	115000	19093310	2895	2895	2895	2895	0
573	20250305	114900	19093310	2895	2895	2895	2895	0
574	20250305	114800	19093310	2895	2895	2895	2895	0
575	20250305	114700	19093310	2895	2895	2895	2895	0
576	20250305	114600	19093310	2895	2895	2895	2895	0
577	20250305	114500	19093310	2895	2895	2895	2895	0
578	20250305	114400	19093310	2895	2895	2895	2895	0
579	20250305	114300	19093310	2895	2895	2895	2895	0
580	20250305	114200	19093310	2895	2895	2895	2895	0
581	20250305	114100	19093310	2895	2895	2895	2895	0
582	20250305	114000	19093310	2895	2895	2895	2895	0
583	20250305	113900	19093310	2895	2895	2895	2895	0
584	20250305	113800	19093310	2895	2895	2895	2895	0
585	20250305	113700	19093310	2895	2895	2895	2895	0
586	20250305	113600	19093310	2895	2895	2895	2895	0
587	20250305	113500	19093310	2895	2895	2895	2895	0
588	20250305	113400	19093310	2895	2895	2895	2895	0
589	20250305	113300	19093310	2895	2895	2895	2895	0
590	20250305	113200	19093310	2895	2895	2895	2895	0
591	20250305	113100	19093310	2895	2895	2895	2895	0
592	20250305	113000	19093310	2895	2895	2895	2895	0
593	20250305	112900	19093310	2895	2895	2895	2895	0
594	20250305	112800	19093310	2895	2895	2895	2895	0
595	20250305	112700	19093310	2895	2895	2895	2895	0
596	20250305	112600	19093310	2895	2895	2895	2895	0
597	20250305	112500	19093310	2895	2895	2895	2895	0
598	20250305	112400	19093310	2895	2895	2895	2895	0
599	20250305	112300	19093310	2895	2895	2895	2895	0
600	20250305	112200	19093310	2895	2895	2895	2895	0
601	20250305	112100	19093310	2895	2895	2895	2895	0
602	20250305	112000	19093310	2895	2895	2895	2895	0
603	20250305	111900	19093310	2895	2895	2895	2895	0
604	20250305	111800	19093310	2895	2895	2895	2895	0
605	20250305	111700	19093310	2895	2895	2895	2895	0
606	20250305	111600	19093310	2895	2895	2895	2895	0
607	20250305	111500	19093310	2895	2895	2895	2895	0
608	20250305	111400	19093310	2895	2895	2895	2895	0
609	20250305	111300	19093310	2895	2895	2895	2895	0
610	20250305	111200	19093310	2895	2895	2895	2895	0
611	20250305	111100	19093310	2895	2895	2895	2895	0
612	20250305	111000	19093310	2895	2895	2895	2895	0
613	20250305	110900	19093310	2895	2895	2895	2895	0
614	20250305	110800	19093310	2895	2895	2895	2895	0
615	20250305	110700	19093310	2895	2895	2895	2895	0
616	20250305	110600	19093310	2895	2895	2895	2895	0
617	20250305	110500	19093310	2895	2895	2895	2895	0
618	20250305	110400	19093310	2895	2895	2895	2895	0
619	20250305	110300	19093310	2895	2895	2895	2895	0
620	20250305	110200	19093310	2895	2895	2895	2895	0
621	20250305	110100	19093310	2895	2895	2895	2895	0
622	20250305	110000	19093310	2895	2895	2895	2895	0
623	20250305	105900	19093310	2895	2895	2895	2895	0
624	20250305	105800	19093310	2895	2895	2895	2895	0
625	20250305	105700	19093310	2895	2895	2895	2895	0
626	20250305	105600	19093310	2895	2895	2895	2895	0
627	20250305	105500	19093310	2895	2895	2895	2895	0
628	20250305	105400	19093310	2895	2895	2895	2895	0
629	20250305	105300	19093310	2895	2895	2895	2895	0
630	20250305	105200	19093310	2895	2895	2895	2895	0
631	20250305	105100	19093310	2895	2895	2895	2895	0
632	20250305	105000	19093310	2895	2895	2895	2895	0
633	20250305	104900	19093310	2895	2895	2895	2895	100
634	20250305	104800	18803810	2895	2895	2895	2895	0
635	20250305	104700	18803810	2895	2895	2895	2895	0
636	20250305	104600	18803810	2895	2895	2895	2895	0
637	20250305	104500	18803810	2895	2895	2895	2895	0
638	20250305	104400	18803810	2895	2895	2895	2895	0
639	20250305	104300	18803810	2895	2895	2895	2895	0
640	20250305	104200	18803810	2895	2895	2895	2895	0
641	20250305	104100	18803810	2895	2895	2895	2895	0
642	20250305	104000	18803810	2895	2895	2895	2895	0
643	20250305	103900	18803810	2895	2895	2895	2895	0
644	20250305	103800	18803810	2895	2895	2895	2895	0
645	20250305	103700	18803810	2895	2895	2895	2895	0
646	20250305	103600	18803810	2895	2895	2895	2895	0
647	20250305	103500	18803810	2895	2895	2895	2895	0
648	20250305	103400	18803810	2895	2895	2895	2895	0
649	20250305	103300	18803810	2895	2895	2895	2895	0
650	20250305	103200	18803810	2895	2895	2895	2895	0
651	20250305	103100	18803810	2895	2895	2895	2895	0
652	20250305	103000	18803810	2895	2895	2895	2895	0
653	20250305	102900	18803810	2895	2895	2895	2895	0
654	20250305	102800	18803810	2895	2895	2895	2895	0
655	20250305	102700	18803810	2895	2895	2895	2895	0
656	20250305	102600	18803810	2895	2895	2895	2895	0
657	20250305	102500	18803810	2895	2895	2895	2895	0
658	20250305	102400	18803810	2895	2895	2895	2895	0
659	20250305	102300	18803810	2895	2895	2895	2895	0
660	20250305	102200	18803810	2895	2895	2895	2895	0
661	20250305	102100	18803810	2895	2895	2895	2895	0
662	20250305	102000	18803810	2895	2895	2895	2895	0
663	20250305	101900	18803810	2895	2895	2895	2895	0
664	20250305	101800	18803810	2895	2895	2895	2895	0
665	20250305	101700	18803810	2895	2895	2895	2895	0
666	20250305	101600	18803810	2895	2895	2895	2895	0
667	20250305	101500	18803810	2895	2895	2895	2895	0
668	20250305	101400	18803810	2895	2895	2895	2895	0
669	20250305	101300	18803810	2895	2895	2895	2895	0
670	20250305	101200	18803810	2895	2895	2895	2895	0
671	20250305	101100	18803810	2895	2895	2895	2895	0
672	20250305	101000	18803810	2895	2900	2900	2895	2000
673	20250305	100900	13008810	2895	2895	2895	2895	0
674	20250305	100800	13008810	2895	2895	2895	2895	0
675	20250305	100700	13008810	2895	2895	2895	2895	0
676	20250305	100600	13008810	2895	2895	2895	2895	0
677	20250305	100500	13008810	2895	2895	2895	2895	0
678	20250305	100400	13008810	2895	2895	2895	2895	0
679	20250305	100300	13008810	2895	2895	2895	2895	0
680	20250305	100200	13008810	2895	2895	2895	2895	0
681	20250305	100100	13008810	2895	2895	2895	2895	0
682	20250305	100000	13008810	2895	2895	2895	2895	0
683	20250305	095900	13008810	2895	2895	2895	2895	0
684	20250305	095800	13008810	2895	2895	2895	2895	0
685	20250305	095700	13008810	2895	2895	2895	2895	0
686	20250305	095600	13008810	2895	2895	2895	2895	0
687	20250305	095500	13008810	2895	2895	2895	2895	0
688	20250305	095400	13008810	2895	2895	2895	2895	0
689	20250305	095300	13008810	2895	2895	2895	2895	0
690	20250305	095200	13008810	2895	2895	2895	2895	0
691	20250305	095100	13008810	2895	2895	2895	2895	0
692	20250305	095000	13008810	2895	2895	2895	2895	0
693	20250305	094900	13008810	2895	2895	2895	2895	0
694	20250305	094800	13008810	2895	2895	2895	2895	0
695	20250305	094700	13008810	2895	2895	2895	2895	0
696	20250305	094600	13008810	2895	2895	2895	2895	0
697	20250305	094500	13008810	2895	2895	2895	2895	0
698	20250305	094400	13008810	2895	2895	2895	2895	0
699	20250305	094300	13008810	2895	2895	2895	2895	0
700	20250305	094200	13008810	2895	2895	2895	2895	0
701	20250305	094100	13008810	2895	2895	2895	2895	0
702	20250305	094000	13008810	2895	2895	2895	2895	0
703	20250305	093900	13008810	2895	2895	2895	2895	0
704	20250305	093800	13008810	2895	2895	2895	2895	0
705	20250305	093700	13008810	2895	2895	2895	2895	0
706	20250305	093600	13008810	2895	2895	2895	2895	419
707	20250305	093500	11795805	2900	2900	2900	2900	0
708	20250305	093400	11795805	2900	2900	2900	2900	0
709	20250305	093300	11795805	2900	2900	2900	2900	0
710	20250305	093200	11795805	2900	2900	2900	2900	170
711	20250305	093100	11302805	2900	2900	2900	2900	100
712	20250305	093000	11012805	2900	2895	2900	2895	3118
713	20250305	092900	1986190	2895	2895	2895	2895	77
714	20250305	092800	1763275	2895	2895	2895	2895	0
715	20250305	092700	1763275	2895	2895	2895	2895	71
716	20250305	092600	1557730	2895	2895	2895	2895	254
717	20250305	092500	822400	2895	2895	2895	2895	280
718	20250305	092400	11800	2900	2900	2900	2900	0
719	20250305	092300	11800	2900	2900	2900	2900	0
720	20250305	092200	11800	2900	2900	2900	2900	0
721	20250305	092100	11800	2900	2900	2900	2900	0
722	20250305	092000	11800	2900	2900	2900	2900	0
723	20250305	091900	11800	2900	2900	2900	2900	0
724	20250305	091800	11800	2900	2900	2900	2900	2
725	20250305	091700	6000	3000	3000	3000	3000	0
726	20250305	091600	6000	3000	3000	3000	3000	0
727	20250305	091500	6000	3000	3000	3000	3000	0
728	20250305	091400	6000	3000	3000	3000	3000	0
729	20250305	091300	6000	3000	3000	3000	3000	0
730	20250305	091200	6000	3000	3000	3000	3000	0
731	20250305	091100	6000	3000	3000	3000	3000	0
732	20250305	091000	6000	3000	3000	3000	3000	0
733	20250305	090900	6000	3000	3000	3000	3000	0
734	20250305	090800	6000	3000	3000	3000	3000	0
735	20250305	090700	6000	3000	3000	3000	3000	0
736	20250305	090600	6000	3000	3000	3000	3000	2
737	20250305	090500	0	2995	2995	2995	2995	0
738	20250305	090400	0	2995	2995	2995	2995	0
739	20250305	090300	0	2995	2995	2995	2995	0
740	20250305	090200	0	2995	2995	2995	2995	0
741	20250305	090100	0	2995	2995	2995	2995	0
742	20250305	090000	0	2995	2995	2995	2995	0