KissMeData/318020/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	212200	35467597	3000	3000	3000	3000	182
3	20250305	212100	35467597	3000	3000	3000	3000	0
4	20250305	212000	35467597	3000	3000	3000	3000	0
5	20250305	211900	35467597	3000	3000	3000	3000	0
6	20250305	211800	35467597	3000	3000	3000	3000	0
7	20250305	211700	35467597	3000	3000	3000	3000	0
8	20250305	211600	35467597	3000	3000	3000	3000	0
9	20250305	211500	35467597	3000	3000	3000	3000	0
10	20250305	211400	35467597	3000	3000	3000	3000	0
11	20250305	211300	35467597	3000	3000	3000	3000	0
12	20250305	211200	35467597	3000	3000	3000	3000	0
13	20250305	211100	35467597	3000	3000	3000	3000	0
14	20250305	211000	35467597	3000	3000	3000	3000	0
15	20250305	210900	35467597	3000	3000	3000	3000	0
16	20250305	210800	35467597	3000	3000	3000	3000	0
17	20250305	210700	35467597	3000	3000	3000	3000	0
18	20250305	210600	35467597	3000	3000	3000	3000	0
19	20250305	210500	35467597	3000	3000	3000	3000	0
20	20250305	210400	35467597	3000	3000	3000	3000	0
21	20250305	210300	35467597	3000	3000	3000	3000	0
22	20250305	210200	35467597	3000	3000	3000	3000	0
23	20250305	210100	35467597	3000	3000	3000	3000	0
24	20250305	210000	35467597	3000	3000	3000	3000	0
25	20250305	205900	35467597	3000	3000	3000	3000	0
26	20250305	205800	35467597	3000	3000	3000	3000	0
27	20250305	205700	35467597	3000	3000	3000	3000	0
28	20250305	205600	35467597	3000	3000	3000	3000	0
29	20250305	205500	35467597	3000	3000	3000	3000	0
30	20250305	205400	35467597	3000	3000	3000	3000	0
31	20250305	205300	35467597	3000	3000	3000	3000	0
32	20250305	205200	35467597	3000	3000	3000	3000	182
33	20250305	205100	35467597	3000	3000	3000	3000	0
34	20250305	205000	35467597	3000	3000	3000	3000	0
35	20250305	204900	35467597	3000	3000	3000	3000	0
36	20250305	204800	35467597	3000	3000	3000	3000	0
37	20250305	204700	35467597	3000	3000	3000	3000	0
38	20250305	204600	35467597	3000	3000	3000	3000	0
39	20250305	204500	35467597	3000	3000	3000	3000	0
40	20250305	204400	35467597	3000	3000	3000	3000	0
41	20250305	204300	35467597	3000	3000	3000	3000	0
42	20250305	204200	35467597	3000	3000	3000	3000	0
43	20250305	204100	35467597	3000	3000	3000	3000	0
44	20250305	204000	35467597	3000	3000	3000	3000	0
45	20250305	203900	35467597	3000	3000	3000	3000	0
46	20250305	203800	35467597	3000	3000	3000	3000	0
47	20250305	203700	35467597	3000	3000	3000	3000	0
48	20250305	203600	35467597	3000	3000	3000	3000	0
49	20250305	203500	35467597	3000	3000	3000	3000	0
50	20250305	203400	35467597	3000	3000	3000	3000	0
51	20250305	203300	35467597	3000	3000	3000	3000	0
52	20250305	203200	35467597	3000	3000	3000	3000	0
53	20250305	203100	35467597	3000	3000	3000	3000	0
54	20250305	203000	35467597	3000	3000	3000	3000	0
55	20250305	202900	35467597	3000	3000	3000	3000	0
56	20250305	202800	35467597	3000	3000	3000	3000	0
57	20250305	202700	35467597	3000	3000	3000	3000	0
58	20250305	202600	35467597	3000	3000	3000	3000	0
59	20250305	202500	35467597	3000	3000	3000	3000	0
60	20250305	202400	35467597	3000	3000	3000	3000	0
61	20250305	202300	35467597	3000	3000	3000	3000	0
62	20250305	202200	35467597	3000	3000	3000	3000	182
63	20250305	202100	35467597	3000	3000	3000	3000	0
64	20250305	202000	35467597	3000	3000	3000	3000	0
65	20250305	201900	35467597	3000	3000	3000	3000	0
66	20250305	201800	35467597	3000	3000	3000	3000	0
67	20250305	201700	35467597	3000	3000	3000	3000	0
68	20250305	201600	35467597	3000	3000	3000	3000	0
69	20250305	201500	35467597	3000	3000	3000	3000	0
70	20250305	201400	35467597	3000	3000	3000	3000	0
71	20250305	201300	35467597	3000	3000	3000	3000	0
72	20250305	201200	35467597	3000	3000	3000	3000	0
73	20250305	201100	35467597	3000	3000	3000	3000	0
74	20250305	201000	35467597	3000	3000	3000	3000	0
75	20250305	200900	35467597	3000	3000	3000	3000	0
76	20250305	200800	35467597	3000	3000	3000	3000	0
77	20250305	200700	35467597	3000	3000	3000	3000	0
78	20250305	200600	35467597	3000	3000	3000	3000	0
79	20250305	200500	35467597	3000	3000	3000	3000	0
80	20250305	200400	35467597	3000	3000	3000	3000	0
81	20250305	200300	35467597	3000	3000	3000	3000	0
82	20250305	200200	35467597	3000	3000	3000	3000	0
83	20250305	200100	35467597	3000	3000	3000	3000	0
84	20250305	200000	35467597	3000	3000	3000	3000	0
85	20250305	195900	35467597	3000	3000	3000	3000	0
86	20250305	195800	35467597	3000	3000	3000	3000	0
87	20250305	195700	35467597	3000	3000	3000	3000	0
88	20250305	195600	35467597	3000	3000	3000	3000	0
89	20250305	195500	35467597	3000	3000	3000	3000	0
90	20250305	195400	35467597	3000	3000	3000	3000	0
91	20250305	195300	35467597	3000	3000	3000	3000	0
92	20250305	195200	35467597	3000	3000	3000	3000	182
93	20250305	195100	35467597	3000	3000	3000	3000	0
94	20250305	195000	35467597	3000	3000	3000	3000	0
95	20250305	194900	35467597	3000	3000	3000	3000	0
96	20250305	194800	35467597	3000	3000	3000	3000	0
97	20250305	194700	35467597	3000	3000	3000	3000	0
98	20250305	194600	35467597	3000	3000	3000	3000	0
99	20250305	194500	35467597	3000	3000	3000	3000	0
100	20250305	194400	35467597	3000	3000	3000	3000	0
101	20250305	194300	35467597	3000	3000	3000	3000	0
102	20250305	194200	35467597	3000	3000	3000	3000	0
103	20250305	194100	35467597	3000	3000	3000	3000	0
104	20250305	194000	35467597	3000	3000	3000	3000	0
105	20250305	193900	35467597	3000	3000	3000	3000	0
106	20250305	193800	35467597	3000	3000	3000	3000	0
107	20250305	193700	35467597	3000	3000	3000	3000	0
108	20250305	193600	35467597	3000	3000	3000	3000	0
109	20250305	193500	35467597	3000	3000	3000	3000	0
110	20250305	193400	35467597	3000	3000	3000	3000	0
111	20250305	193300	35467597	3000	3000	3000	3000	0
112	20250305	193200	35467597	3000	3000	3000	3000	0
113	20250305	193100	35467597	3000	3000	3000	3000	0
114	20250305	193000	35467597	3000	3000	3000	3000	0
115	20250305	192900	35467597	3000	3000	3000	3000	0
116	20250305	192800	35467597	3000	3000	3000	3000	0
117	20250305	192700	35467597	3000	3000	3000	3000	0
118	20250305	192600	35467597	3000	3000	3000	3000	0
119	20250305	192500	35467597	3000	3000	3000	3000	0
120	20250305	192400	35467597	3000	3000	3000	3000	0
121	20250305	192300	35467597	3000	3000	3000	3000	0
122	20250305	192200	35467597	3000	3000	3000	3000	182
123	20250305	192100	35467597	3000	3000	3000	3000	0
124	20250305	192000	35467597	3000	3000	3000	3000	0
125	20250305	191900	35467597	3000	3000	3000	3000	0
126	20250305	191800	35467597	3000	3000	3000	3000	0
127	20250305	191700	35467597	3000	3000	3000	3000	0
128	20250305	191600	35467597	3000	3000	3000	3000	0
129	20250305	191500	35467597	3000	3000	3000	3000	0
130	20250305	191400	35467597	3000	3000	3000	3000	0
131	20250305	191300	35467597	3000	3000	3000	3000	0
132	20250305	191200	35467597	3000	3000	3000	3000	0
133	20250305	191100	35467597	3000	3000	3000	3000	0
134	20250305	191000	35467597	3000	3000	3000	3000	0
135	20250305	190900	35467597	3000	3000	3000	3000	0
136	20250305	190800	35467597	3000	3000	3000	3000	0
137	20250305	190700	35467597	3000	3000	3000	3000	0
138	20250305	190600	35467597	3000	3000	3000	3000	0
139	20250305	190500	35467597	3000	3000	3000	3000	0
140	20250305	190400	35467597	3000	3000	3000	3000	0
141	20250305	190300	35467597	3000	3000	3000	3000	0
142	20250305	190200	35467597	3000	3000	3000	3000	0
143	20250305	190100	35467597	3000	3000	3000	3000	0
144	20250305	190000	35467597	3000	3000	3000	3000	0
145	20250305	185900	35467597	3000	3000	3000	3000	0
146	20250305	185800	35467597	3000	3000	3000	3000	0
147	20250305	185700	35467597	3000	3000	3000	3000	0
148	20250305	185600	35467597	3000	3000	3000	3000	0
149	20250305	185500	35467597	3000	3000	3000	3000	0
150	20250305	185400	35467597	3000	3000	3000	3000	0
151	20250305	185300	35467597	3000	3000	3000	3000	0
152	20250305	185200	35467597	3000	3000	3000	3000	182
153	20250305	185100	35467597	3000	3000	3000	3000	0
154	20250305	185000	35467597	3000	3000	3000	3000	0
155	20250305	184900	35467597	3000	3000	3000	3000	0
156	20250305	184800	35467597	3000	3000	3000	3000	0
157	20250305	184700	35467597	3000	3000	3000	3000	0
158	20250305	184600	35467597	3000	3000	3000	3000	0
159	20250305	184500	35467597	3000	3000	3000	3000	0
160	20250305	184400	35467597	3000	3000	3000	3000	0
161	20250305	184300	35467597	3000	3000	3000	3000	0
162	20250305	184200	35467597	3000	3000	3000	3000	0
163	20250305	184100	35467597	3000	3000	3000	3000	0
164	20250305	184000	35467597	3000	3000	3000	3000	0
165	20250305	183900	35467597	3000	3000	3000	3000	0
166	20250305	183800	35467597	3000	3000	3000	3000	0
167	20250305	183700	35467597	3000	3000	3000	3000	0
168	20250305	183600	35467597	3000	3000	3000	3000	0
169	20250305	183500	35467597	3000	3000	3000	3000	0
170	20250305	183400	35467597	3000	3000	3000	3000	0
171	20250305	183300	35467597	3000	3000	3000	3000	0
172	20250305	183200	35467597	3000	3000	3000	3000	0
173	20250305	183100	35467597	3000	3000	3000	3000	0
174	20250305	183000	35467597	3000	3000	3000	3000	0
175	20250305	182900	35467597	3000	3000	3000	3000	0
176	20250305	182800	35467597	3000	3000	3000	3000	0
177	20250305	182700	35467597	3000	3000	3000	3000	0
178	20250305	182600	35467597	3000	3000	3000	3000	0
179	20250305	182500	35467597	3000	3000	3000	3000	0
180	20250305	182400	35467597	3000	3000	3000	3000	0
181	20250305	182300	35467597	3000	3000	3000	3000	0
182	20250305	182200	35467597	3000	3000	3000	3000	182
183	20250305	182100	35467597	3000	3000	3000	3000	0
184	20250305	182000	35467597	3000	3000	3000	3000	0
185	20250305	181900	35467597	3000	3000	3000	3000	0
186	20250305	181800	35467597	3000	3000	3000	3000	0
187	20250305	181700	35467597	3000	3000	3000	3000	0
188	20250305	181600	35467597	3000	3000	3000	3000	0
189	20250305	181500	35467597	3000	3000	3000	3000	0
190	20250305	181400	35467597	3000	3000	3000	3000	0
191	20250305	181300	35467597	3000	3000	3000	3000	0
192	20250305	181200	35467597	3000	3000	3000	3000	0
193	20250305	181100	35467597	3000	3000	3000	3000	0
194	20250305	181000	35467597	3000	3000	3000	3000	0
195	20250305	180900	35467597	3000	3000	3000	3000	0
196	20250305	180800	35467597	3000	3000	3000	3000	0
197	20250305	180700	35467597	3000	3000	3000	3000	0
198	20250305	180600	35467597	3000	3000	3000	3000	0
199	20250305	180500	35467597	3000	3000	3000	3000	0
200	20250305	180400	35467597	3000	3000	3000	3000	0
201	20250305	180300	35467597	3000	3000	3000	3000	0
202	20250305	180200	35467597	3000	3000	3000	3000	0
203	20250305	180100	35467597	3000	3000	3000	3000	0
204	20250305	180000	35467597	3000	3000	3000	3000	0
205	20250305	175900	35467597	3000	3000	3000	3000	0
206	20250305	175800	35467597	3000	3000	3000	3000	0
207	20250305	175700	35467597	3000	3000	3000	3000	0
208	20250305	175600	35467597	3000	3000	3000	3000	0
209	20250305	175500	35467597	3000	3000	3000	3000	0
210	20250305	175400	35467597	3000	3000	3000	3000	0
211	20250305	175300	35467597	3000	3000	3000	3000	0
212	20250305	175200	35467597	3000	3000	3000	3000	182
213	20250305	175100	35467597	3000	3000	3000	3000	0
214	20250305	175000	35467597	3000	3000	3000	3000	0
215	20250305	174900	35467597	3000	3000	3000	3000	0
216	20250305	174800	35467597	3000	3000	3000	3000	0
217	20250305	174700	35467597	3000	3000	3000	3000	0
218	20250305	174600	35467597	3000	3000	3000	3000	0
219	20250305	174500	35467597	3000	3000	3000	3000	0
220	20250305	174400	35467597	3000	3000	3000	3000	0
221	20250305	174300	35467597	3000	3000	3000	3000	0
222	20250305	174200	35467597	3000	3000	3000	3000	0
223	20250305	174100	35467597	3000	3000	3000	3000	0
224	20250305	174000	35467597	3000	3000	3000	3000	0
225	20250305	173900	35467597	3000	3000	3000	3000	0
226	20250305	173800	35467597	3000	3000	3000	3000	0
227	20250305	173700	35467597	3000	3000	3000	3000	0
228	20250305	173600	35467597	3000	3000	3000	3000	0
229	20250305	173500	35467597	3000	3000	3000	3000	0
230	20250305	173400	35467597	3000	3000	3000	3000	0
231	20250305	173300	35467597	3000	3000	3000	3000	0
232	20250305	173200	35467597	3000	3000	3000	3000	0
233	20250305	173100	35467597	3000	3000	3000	3000	0
234	20250305	173000	35467597	3000	3000	3000	3000	0
235	20250305	172900	35467597	3000	3000	3000	3000	0
236	20250305	172800	35467597	3000	3000	3000	3000	0
237	20250305	172700	35467597	3000	3000	3000	3000	0
238	20250305	172600	35467597	3000	3000	3000	3000	0
239	20250305	172500	35467597	3000	3000	3000	3000	0
240	20250305	172400	35467597	3000	3000	3000	3000	0
241	20250305	172300	35467597	3000	3000	3000	3000	0
242	20250305	172200	35467597	3000	3000	3000	3000	182
243	20250305	172100	35467597	3000	3000	3000	3000	0
244	20250305	172000	35467597	3000	3000	3000	3000	0
245	20250305	171900	35467597	3000	3000	3000	3000	0
246	20250305	171800	35467597	3000	3000	3000	3000	0
247	20250305	171700	35467597	3000	3000	3000	3000	0
248	20250305	171600	35467597	3000	3000	3000	3000	0
249	20250305	171500	35467597	3000	3000	3000	3000	0
250	20250305	171400	35467597	3000	3000	3000	3000	0
251	20250305	171300	35467597	3000	3000	3000	3000	0
252	20250305	171200	35467597	3000	3000	3000	3000	0
253	20250305	171100	35467597	3000	3000	3000	3000	0
254	20250305	171000	35467597	3000	3000	3000	3000	0
255	20250305	170900	35467597	3000	3000	3000	3000	0
256	20250305	170800	35467597	3000	3000	3000	3000	0
257	20250305	170700	35467597	3000	3000	3000	3000	0
258	20250305	170600	35467597	3000	3000	3000	3000	0
259	20250305	170500	35467597	3000	3000	3000	3000	0
260	20250305	170400	35467597	3000	3000	3000	3000	0
261	20250305	170300	35467597	3000	3000	3000	3000	0
262	20250305	170200	35467597	3000	3000	3000	3000	0
263	20250305	170100	35467597	3000	3000	3000	3000	0
264	20250305	170000	35467597	3000	3000	3000	3000	0
265	20250305	165900	35467597	3000	3000	3000	3000	0
266	20250305	165800	35467597	3000	3000	3000	3000	0
267	20250305	165700	35467597	3000	3000	3000	3000	0
268	20250305	165600	35467597	3000	3000	3000	3000	0
269	20250305	165500	35467597	3000	3000	3000	3000	0
270	20250305	165400	35467597	3000	3000	3000	3000	0
271	20250305	165300	35467597	3000	3000	3000	3000	0
272	20250305	165200	35467597	3000	3000	3000	3000	182
273	20250305	165100	35467597	3000	3000	3000	3000	0
274	20250305	165000	35467597	3000	3000	3000	3000	0
275	20250305	164900	35467597	3000	3000	3000	3000	0
276	20250305	164800	35467597	3000	3000	3000	3000	0
277	20250305	164700	35467597	3000	3000	3000	3000	0
278	20250305	164600	35467597	3000	3000	3000	3000	0
279	20250305	164500	35467597	3000	3000	3000	3000	0
280	20250305	164400	35467597	3000	3000	3000	3000	0
281	20250305	164300	35467597	3000	3000	3000	3000	0
282	20250305	164200	35467597	3000	3000	3000	3000	0
283	20250305	164100	35467597	3000	3000	3000	3000	0
284	20250305	164000	35467597	3000	3000	3000	3000	0
285	20250305	163900	35467597	3000	3000	3000	3000	0
286	20250305	163800	35467597	3000	3000	3000	3000	0
287	20250305	163700	35467597	3000	3000	3000	3000	0
288	20250305	163600	35467597	3000	3000	3000	3000	0
289	20250305	163500	35467597	3000	3000	3000	3000	0
290	20250305	163400	35467597	3000	3000	3000	3000	0
291	20250305	163300	35467597	3000	3000	3000	3000	0
292	20250305	163200	35467597	3000	3000	3000	3000	0
293	20250305	163100	35467597	3000	3000	3000	3000	0
294	20250305	163000	35467597	3000	3000	3000	3000	0
295	20250305	162900	35467597	3000	3000	3000	3000	0
296	20250305	162800	35467597	3000	3000	3000	3000	0
297	20250305	162700	35467597	3000	3000	3000	3000	0
298	20250305	162600	35467597	3000	3000	3000	3000	0
299	20250305	162500	35467597	3000	3000	3000	3000	0
300	20250305	162400	35467597	3000	3000	3000	3000	0
301	20250305	162300	35467597	3000	3000	3000	3000	0
302	20250305	162200	35467597	3000	3000	3000	3000	182
303	20250305	162100	35467597	3000	3000	3000	3000	0
304	20250305	162000	35467597	3000	3000	3000	3000	0
305	20250305	161900	35467597	3000	3000	3000	3000	0
306	20250305	161800	35467597	3000	3000	3000	3000	0
307	20250305	161700	35467597	3000	3000	3000	3000	0
308	20250305	161600	35467597	3000	3000	3000	3000	0
309	20250305	161500	35467597	3000	3000	3000	3000	0
310	20250305	161400	35467597	3000	3000	3000	3000	0
311	20250305	161300	35467597	3000	3000	3000	3000	0
312	20250305	161200	35467597	3000	3000	3000	3000	0
313	20250305	161100	35467597	3000	3000	3000	3000	0
314	20250305	161000	35467597	3000	3000	3000	3000	0
315	20250305	160900	35467597	3000	3000	3000	3000	0
316	20250305	160800	35467597	3000	3000	3000	3000	0
317	20250305	160700	35467597	3000	3000	3000	3000	0
318	20250305	160600	35467597	3000	3000	3000	3000	0
319	20250305	160500	35467597	3000	3000	3000	3000	0
320	20250305	160400	35467597	3000	3000	3000	3000	0
321	20250305	160300	35467597	3000	3000	3000	3000	0
322	20250305	160200	35467597	3000	3000	3000	3000	0
323	20250305	160100	35467597	3000	3000	3000	3000	0
324	20250305	160000	35467597	3000	3000	3000	3000	0
325	20250305	155900	35467597	3000	3000	3000	3000	0
326	20250305	155800	35467597	3000	3000	3000	3000	0
327	20250305	155700	35467597	3000	3000	3000	3000	0
328	20250305	155600	35467597	3000	3000	3000	3000	0
329	20250305	155500	35467597	3000	3000	3000	3000	0
330	20250305	155400	35467597	3000	3000	3000	3000	0
331	20250305	155300	35467597	3000	3000	3000	3000	0
332	20250305	155200	35467597	3000	3000	3000	3000	182
333	20250305	155100	35467597	3000	3000	3000	3000	0
334	20250305	155000	35467597	3000	3000	3000	3000	0
335	20250305	154900	35467597	3000	3000	3000	3000	0
336	20250305	154800	35467597	3000	3000	3000	3000	0
337	20250305	154700	35467597	3000	3000	3000	3000	0
338	20250305	154600	35467597	3000	3000	3000	3000	0
339	20250305	154500	35467597	3000	3000	3000	3000	0
340	20250305	154400	35467597	3000	3000	3000	3000	0
341	20250305	154300	35467597	3000	3000	3000	3000	0
342	20250305	154200	35467597	3000	3000	3000	3000	0
343	20250305	154100	35467597	3000	3000	3000	3000	0
344	20250305	154000	35467597	3000	3000	3000	3000	0
345	20250305	153900	35467597	3000	3000	3000	3000	0
346	20250305	153800	35467597	3000	3000	3000	3000	0
347	20250305	153700	35467597	3000	3000	3000	3000	0
348	20250305	153600	35467597	3000	3000	3000	3000	0
349	20250305	153500	35467597	3000	3000	3000	3000	0
350	20250305	153400	35467597	3000	3000	3000	3000	0
351	20250305	153300	35467597	3000	3000	3000	3000	0
352	20250305	153200	35467597	3000	3000	3000	3000	0
353	20250305	153100	35467597	3000	3000	3000	3000	0
354	20250305	153000	35467597	3000	3000	3000	3000	182
355	20250305	152900	34921597	3000	3000	3000	3000	0
356	20250305	152800	34921597	3000	3000	3000	3000	0
357	20250305	152700	34921597	3000	3000	3000	3000	0
358	20250305	152600	34921597	3000	3000	3000	3000	0
359	20250305	152500	34921597	3000	3000	3000	3000	0
360	20250305	152400	34921597	3000	3000	3000	3000	0
361	20250305	152300	34921597	3000	3000	3000	3000	0
362	20250305	152200	34921597	3000	3000	3000	3000	0
363	20250305	152100	34921597	3000	3000	3000	3000	0
364	20250305	152000	34921597	3000	3000	3000	3000	0
365	20250305	151900	34921597	3000	3000	3000	3000	3
366	20250305	151800	34912597	3000	3000	3000	3000	0
367	20250305	151700	34912597	3000	3000	3000	3000	0
368	20250305	151600	34912597	3000	3000	3000	3000	0
369	20250305	151500	34912597	3000	3000	3000	3000	0
370	20250305	151400	34912597	3000	3000	3000	3000	0
371	20250305	151300	34912597	3000	3000	3000	3000	0
372	20250305	151200	34912597	3000	3000	3000	3000	0
373	20250305	151100	34912597	3000	3000	3000	3000	47
374	20250305	151000	34771597	3005	3005	3005	3005	267
375	20250305	150900	33969262	3005	3005	3005	3005	0
376	20250305	150800	33969262	3005	3005	3005	3005	0
377	20250305	150700	33969262	3005	3005	3005	3005	0
378	20250305	150600	33969262	3005	3005	3005	3005	0
379	20250305	150500	33969262	3005	3005	3005	3005	0
380	20250305	150400	33969262	3005	3005	3005	3005	30
381	20250305	150300	33879112	3005	3005	3005	3005	0
382	20250305	150200	33879112	3005	3005	3005	3005	0
383	20250305	150100	33879112	3005	3005	3005	3005	10
384	20250305	150000	33849062	3000	3000	3000	3000	0
385	20250305	145900	33849062	3000	3000	3000	3000	0
386	20250305	145800	33849062	3000	3000	3000	3000	0
387	20250305	145700	33849062	3000	3000	3000	3000	0
388	20250305	145600	33849062	3000	3000	3000	3000	0
389	20250305	145500	33849062	3000	3000	3000	3000	0
390	20250305	145400	33849062	3000	3000	3000	3000	0
391	20250305	145300	33849062	3000	3000	3000	3000	52
392	20250305	145200	33693062	3005	3005	3005	3005	0
393	20250305	145100	33693062	3005	3005	3005	3005	0
394	20250305	145000	33693062	3005	3005	3005	3005	0
395	20250305	144900	33693062	3005	3005	3005	3005	17
396	20250305	144800	33641977	3005	3005	3005	3005	0
397	20250305	144700	33641977	3005	3005	3005	3005	100
398	20250305	144600	33341477	3015	3015	3015	3015	0
399	20250305	144500	33341477	3015	3015	3015	3015	0
400	20250305	144400	33341477	3015	3015	3015	3015	0
401	20250305	144300	33341477	3015	3015	3015	3015	0
402	20250305	144200	33341477	3015	3015	3015	3015	0
403	20250305	144100	33341477	3015	3015	3015	3015	0
404	20250305	144000	33341477	3015	3015	3015	3015	0
405	20250305	143900	33341477	3015	3015	3015	3015	10
406	20250305	143800	33311327	3015	3015	3015	3015	0
407	20250305	143700	33311327	3015	3005	3015	3005	94
408	20250305	143600	33028837	3000	3000	3000	3000	0
409	20250305	143500	33028837	3000	3000	3000	3000	0
410	20250305	143400	33028837	3000	3000	3000	3000	0
411	20250305	143300	33028837	3000	3000	3000	3000	0
412	20250305	143200	33028837	3000	3000	3000	3000	0
413	20250305	143100	33028837	3000	3000	3000	3000	0
414	20250305	143000	33028837	3000	3000	3000	3000	0
415	20250305	142900	33028837	3000	3000	3000	3000	0
416	20250305	142800	33028837	3000	3000	3000	3000	0
417	20250305	142700	33028837	3000	3000	3000	3000	0
418	20250305	142600	33028837	3000	3000	3000	3000	100
419	20250305	142500	32728837	3020	3010	3020	3010	60
420	20250305	142400	32547707	3005	3005	3005	3005	85
421	20250305	142300	32292282	3005	3005	3005	3005	60
422	20250305	142200	32111982	3005	3005	3005	3005	0
423	20250305	142100	32111982	3005	3005	3005	3005	0
424	20250305	142000	32111982	3005	3005	3005	3005	0
425	20250305	141900	32111982	3005	3005	3005	3005	0
426	20250305	141800	32111982	3005	3005	3005	3005	0
427	20250305	141700	32111982	3005	3005	3005	3005	0
428	20250305	141600	32111982	3005	3005	3005	3005	0
429	20250305	141500	32111982	3005	3005	3005	3005	0
430	20250305	141400	32111982	3005	3005	3005	3005	0
431	20250305	141300	32111982	3005	3005	3005	3005	0
432	20250305	141200	32111982	3005	3005	3005	3005	0
433	20250305	141100	32111982	3005	3005	3005	3005	0
434	20250305	141000	32111982	3005	3005	3005	3005	0
435	20250305	140900	32111982	3005	3005	3005	3005	7
436	20250305	140800	32090947	3000	3000	3000	3000	405
437	20250305	140700	30875947	3000	3000	3000	3000	54
438	20250305	140600	30713947	3000	3000	3000	3000	0
439	20250305	140500	30713947	3000	3000	3000	3000	0
440	20250305	140400	30713947	3000	3000	3000	3000	0
441	20250305	140300	30713947	3000	3000	3000	3000	0
442	20250305	140200	30713947	3000	3000	3000	3000	0
443	20250305	140100	30713947	3000	3000	3000	3000	0
444	20250305	140000	30713947	3000	3000	3000	3000	0
445	20250305	135900	30713947	3000	3000	3000	3000	0
446	20250305	135800	30713947	3000	3000	3000	3000	0
447	20250305	135700	30713947	3000	3000	3000	3000	0
448	20250305	135600	30713947	3000	3000	3000	3000	0
449	20250305	135500	30713947	3000	3000	3000	3000	0
450	20250305	135400	30713947	3000	3000	3000	3000	0
451	20250305	135300	30713947	3000	3000	3000	3000	0
452	20250305	135200	30713947	3000	3000	3000	3000	0
453	20250305	135100	30713947	3000	3000	3000	3000	0
454	20250305	135000	30713947	3000	3000	3000	3000	0
455	20250305	134900	30713947	3000	3000	3000	3000	0
456	20250305	134800	30713947	3000	3000	3000	3000	0
457	20250305	134700	30713947	3000	3000	3000	3000	0
458	20250305	134600	30713947	3000	3000	3000	3000	31
459	20250305	134500	30620947	2990	2990	2990	2990	0
460	20250305	134400	30620947	2990	2990	2990	2990	11
461	20250305	134300	30588057	2995	2995	2995	2995	0
462	20250305	134200	30588057	2995	2995	2995	2995	0
463	20250305	134100	30588057	2995	2995	2995	2995	0
464	20250305	134000	30588057	2995	2995	2995	2995	0
465	20250305	133900	30588057	2995	2995	2995	2995	0
466	20250305	133800	30588057	2995	2995	2995	2995	0
467	20250305	133700	30588057	2995	2995	2995	2995	0
468	20250305	133600	30588057	2995	2995	2995	2995	0
469	20250305	133500	30588057	2995	2995	2995	2995	0
470	20250305	133400	30588057	2995	2995	2995	2995	0
471	20250305	133300	30588057	2995	2995	2995	2995	0
472	20250305	133200	30588057	2995	2995	2995	2995	0
473	20250305	133100	30588057	2995	2995	2995	2995	0
474	20250305	133000	30588057	2995	2995	2995	2995	15
475	20250305	132900	30543132	2995	2995	2995	2995	90
476	20250305	132800	30273582	2995	2995	2995	2995	0
477	20250305	132700	30273582	2995	2995	2995	2995	0
478	20250305	132600	30273582	2995	2995	2995	2995	0
479	20250305	132500	30273582	2995	2995	2995	2995	0
480	20250305	132400	30273582	2995	2995	2995	2995	0
481	20250305	132300	30273582	2995	2995	2995	2995	0
482	20250305	132200	30273582	2995	2995	2995	2995	0
483	20250305	132100	30273582	2995	2995	2995	2995	0
484	20250305	132000	30273582	2995	2995	2995	2995	0
485	20250305	131900	30273582	2995	2995	2995	2995	0
486	20250305	131800	30273582	2995	2995	2995	2995	0
487	20250305	131700	30273582	2995	2995	2995	2995	0
488	20250305	131600	30273582	2995	2995	2995	2995	0
489	20250305	131500	30273582	2995	2995	2995	2995	0
490	20250305	131400	30273582	2995	2995	2995	2995	0
491	20250305	131300	30273582	2995	2995	2995	2995	0
492	20250305	131200	30273582	2995	2995	2995	2995	0
493	20250305	131100	30273582	2995	2995	2995	2995	0
494	20250305	131000	30273582	2995	2995	2995	2995	0
495	20250305	130900	30273582	2995	2995	2995	2995	0
496	20250305	130800	30273582	2995	2995	2995	2995	0
497	20250305	130700	30273582	2995	2995	2995	2995	0
498	20250305	130600	30273582	2995	2995	2995	2995	0
499	20250305	130500	30273582	2995	2995	2995	2995	0
500	20250305	130400	30273582	2995	3000	3000	2995	20
501	20250305	130300	30213667	3000	3000	3000	3000	97
502	20250305	130200	29922667	3000	3000	3000	3000	53
503	20250305	130100	29763667	3005	3005	3005	3005	0
504	20250305	130000	29763667	3005	2990	3005	2990	505
505	20250305	125900	28248437	2990	2990	2990	2990	0
506	20250305	125800	28248437	2990	2990	2990	2990	0
507	20250305	125700	28248437	2990	2990	2990	2990	88
508	20250305	125600	27985317	2990	2985	2990	2985	94
509	20250305	125500	27704477	2985	2985	2985	2985	1249
510	20250305	125400	23976212	2985	2985	2985	2985	402
511	20250305	125300	22776242	2985	2985	2985	2985	201
512	20250305	125200	22176257	2985	2985	2985	2985	1
513	20250305	125100	22173272	2985	2985	2985	2985	0
514	20250305	125000	22173272	2985	2985	2985	2985	0
515	20250305	124900	22173272	2985	2985	2985	2985	1
516	20250305	124800	22170287	2985	2985	2985	2985	1
517	20250305	124700	22167302	2985	2985	2985	2985	0
518	20250305	124600	22167302	2985	2985	2985	2985	0
519	20250305	124500	22167302	2985	2985	2985	2985	0
520	20250305	124400	22167302	2985	2985	2985	2985	0
521	20250305	124300	22167302	2985	2985	2985	2985	2
522	20250305	124200	22161332	2990	2990	2990	2990	0
523	20250305	124100	22161332	2990	2990	2990	2990	0
524	20250305	124000	22161332	2990	2990	2990	2990	11
525	20250305	123900	22128442	2980	2980	2980	2980	0
526	20250305	123800	22128442	2980	2980	2980	2980	0
527	20250305	123700	22128442	2980	2980	2980	2980	0
528	20250305	123600	22128442	2980	2980	2980	2980	0
529	20250305	123500	22128442	2980	2980	2980	2980	0
530	20250305	123400	22128442	2980	2980	2980	2980	0
531	20250305	123300	22128442	2980	2980	2980	2980	0
532	20250305	123200	22128442	2980	2980	2980	2980	0
533	20250305	123100	22128442	2980	2980	2980	2980	0
534	20250305	123000	22128442	2980	2980	2980	2980	0
535	20250305	122900	22128442	2980	2980	2980	2980	0
536	20250305	122800	22128442	2980	2980	2980	2980	0
537	20250305	122700	22128442	2980	2980	2980	2980	0
538	20250305	122600	22128442	2980	2980	2980	2980	12
539	20250305	122500	22092682	2995	2995	2995	2995	0
540	20250305	122400	22092682	2995	2995	2995	2995	0
541	20250305	122300	22092682	2995	2995	2995	2995	0
542	20250305	122200	22092682	2995	2995	2995	2995	363
543	20250305	122100	21005497	2985	2985	2985	2985	0
544	20250305	122000	21005497	2985	2985	2985	2985	0
545	20250305	121900	21005497	2985	2985	2985	2985	0
546	20250305	121800	21005497	2985	2985	2985	2985	0
547	20250305	121700	21005497	2985	2985	2985	2985	0
548	20250305	121600	21005497	2985	2985	2985	2985	0
549	20250305	121500	21005497	2985	2985	2985	2985	0
550	20250305	121400	21005497	2985	2985	2985	2985	30
551	20250305	121300	20915947	2980	2980	2980	2980	0
552	20250305	121200	20915947	2980	2980	2980	2980	1643
553	20250305	121100	16019807	2975	2975	2975	2975	0
554	20250305	121000	16019807	2975	2975	2975	2975	0
555	20250305	120900	16019807	2975	2975	2975	2975	0
556	20250305	120800	16019807	2975	2975	2975	2975	0
557	20250305	120700	16019807	2975	2975	2975	2975	169
558	20250305	120600	15517032	2970	2970	2970	2970	0
559	20250305	120500	15517032	2970	2970	2970	2970	0
560	20250305	120400	15517032	2970	2970	2970	2970	4
561	20250305	120300	15505152	2970	2970	2970	2970	0
562	20250305	120200	15505152	2970	2970	2970	2970	0
563	20250305	120100	15505152	2970	2970	2970	2970	0
564	20250305	120000	15505152	2970	2970	2970	2970	3
565	20250305	115900	15496242	2975	2975	2975	2975	50
566	20250305	115800	15347492	2975	2975	2975	2975	0
567	20250305	115700	15347492	2975	2975	2975	2975	100
568	20250305	115600	15049992	2970	2970	2970	2970	0
569	20250305	115500	15049992	2970	2970	2970	2970	0
570	20250305	115400	15049992	2970	2970	2970	2970	0
571	20250305	115300	15049992	2970	2970	2970	2970	25
572	20250305	115200	14975742	2970	2970	2970	2970	0
573	20250305	115100	14975742	2970	2970	2970	2970	0
574	20250305	115000	14975742	2970	2970	2970	2970	0
575	20250305	114900	14975742	2970	2970	2970	2970	30
576	20250305	114800	14886642	2970	2970	2970	2970	0
577	20250305	114700	14886642	2970	2970	2970	2970	0
578	20250305	114600	14886642	2970	2970	2970	2970	0
579	20250305	114500	14886642	2970	2970	2970	2970	0
580	20250305	114400	14886642	2970	2965	2970	2965	4
581	20250305	114300	14874777	2970	2970	2970	2970	0
582	20250305	114200	14874777	2970	2970	2970	2970	0
583	20250305	114100	14874777	2970	2970	2970	2970	0
584	20250305	114000	14874777	2970	2970	2970	2970	0
585	20250305	113900	14874777	2970	2970	2970	2970	3
586	20250305	113800	14865867	2970	2970	2970	2970	0
587	20250305	113700	14865867	2970	2970	2970	2970	0
588	20250305	113600	14865867	2970	2970	2970	2970	0
589	20250305	113500	14865867	2970	2970	2970	2970	0
590	20250305	113400	14865867	2970	2970	2970	2970	0
591	20250305	113300	14865867	2970	2970	2970	2970	0
592	20250305	113200	14865867	2970	2970	2970	2970	0
593	20250305	113100	14865867	2970	2970	2970	2970	7
594	20250305	113000	14845077	2970	2970	2970	2970	0
595	20250305	112900	14845077	2970	2970	2970	2970	0
596	20250305	112800	14845077	2970	2970	2970	2970	0
597	20250305	112700	14845077	2970	2970	2970	2970	0
598	20250305	112600	14845077	2970	2970	2970	2970	0
599	20250305	112500	14845077	2970	2970	2970	2970	10
600	20250305	112400	14815377	2970	2970	2970	2970	17
601	20250305	112300	14764887	2970	2970	2970	2970	220
602	20250305	112200	14111487	2970	2970	2970	2970	0
603	20250305	112100	14111487	2970	2970	2970	2970	0
604	20250305	112000	14111487	2970	2970	2970	2970	0
605	20250305	111900	14111487	2970	2970	2970	2970	0
606	20250305	111800	14111487	2970	2970	2970	2970	117
607	20250305	111700	13763997	2970	2970	2970	2970	0
608	20250305	111600	13763997	2970	2970	2970	2970	0
609	20250305	111500	13763997	2970	2970	2970	2970	0
610	20250305	111400	13763997	2970	2970	2970	2970	0
611	20250305	111300	13763997	2970	2970	2970	2970	0
612	20250305	111200	13763997	2970	2970	2970	2970	0
613	20250305	111100	13763997	2970	2970	2970	2970	6
614	20250305	111000	13746177	2970	2970	2970	2970	0
615	20250305	110900	13746177	2970	2970	2970	2970	0
616	20250305	110800	13746177	2970	2970	2970	2970	0
617	20250305	110700	13746177	2970	2970	2970	2970	0
618	20250305	110600	13746177	2970	2970	2970	2970	0
619	20250305	110500	13746177	2970	2970	2970	2970	0
620	20250305	110400	13746177	2970	2970	2970	2970	0
621	20250305	110300	13746177	2970	2970	2970	2970	0
622	20250305	110200	13746177	2970	2970	2970	2970	0
623	20250305	110100	13746177	2970	2970	2970	2970	0
624	20250305	110000	13746177	2970	2970	2970	2970	0
625	20250305	105900	13746177	2970	2970	2970	2970	0
626	20250305	105800	13746177	2970	2970	2970	2970	0
627	20250305	105700	13746177	2970	2970	2970	2970	0
628	20250305	105600	13746177	2970	2970	2970	2970	6
629	20250305	105500	13728357	2965	2965	2965	2965	0
630	20250305	105400	13728357	2965	2965	2965	2965	0
631	20250305	105300	13728357	2965	2965	2965	2965	0
632	20250305	105200	13728357	2965	2965	2965	2965	231
633	20250305	105100	13043442	2965	2965	2965	2965	135
634	20250305	105000	12643167	2965	2965	2965	2965	0
635	20250305	104900	12643167	2965	2965	2965	2965	1
636	20250305	104800	12640202	2965	2965	2965	2965	0
637	20250305	104700	12640202	2965	2965	2965	2965	0
638	20250305	104600	12640202	2965	2965	2965	2965	0
639	20250305	104500	12640202	2965	2960	2965	2960	11
640	20250305	104400	12607617	2965	2965	2965	2965	75
641	20250305	104300	12385242	2965	2965	2965	2965	100
642	20250305	104200	12088742	2965	2965	2965	2965	0
643	20250305	104100	12088742	2965	2965	2965	2965	0
644	20250305	104000	12088742	2965	2960	2965	2960	3
645	20250305	103900	12079852	2965	2965	2965	2965	0
646	20250305	103800	12079852	2965	2965	2965	2965	0
647	20250305	103700	12079852	2965	2965	2965	2965	0
648	20250305	103600	12079852	2965	2965	2965	2965	0
649	20250305	103500	12079852	2965	2965	2965	2965	0
650	20250305	103400	12079852	2965	2965	2965	2965	0
651	20250305	103300	12079852	2965	2965	2965	2965	100
652	20250305	103200	11783352	2965	2965	2965	2965	82
653	20250305	103100	11540222	2970	2970	2970	2970	19
654	20250305	103000	11483792	2975	2975	2975	2975	0
655	20250305	102900	11483792	2975	2975	2975	2975	0
656	20250305	102800	11483792	2975	2975	2975	2975	0
657	20250305	102700	11483792	2975	2975	2975	2975	0
658	20250305	102600	11483792	2975	2975	2975	2975	0
659	20250305	102500	11483792	2975	2975	2975	2975	0
660	20250305	102400	11483792	2975	2975	2975	2975	0
661	20250305	102300	11483792	2975	2975	2975	2975	0
662	20250305	102200	11483792	2975	2975	2975	2975	0
663	20250305	102100	11483792	2975	2975	2975	2975	0
664	20250305	102000	11483792	2975	2975	2975	2975	0
665	20250305	101900	11483792	2975	2975	2975	2975	0
666	20250305	101800	11483792	2975	2975	2975	2975	0
667	20250305	101700	11483792	2975	2975	2975	2975	0
668	20250305	101600	11483792	2975	2975	2975	2975	0
669	20250305	101500	11483792	2975	2975	2975	2975	0
670	20250305	101400	11483792	2975	2975	2975	2975	0
671	20250305	101300	11483792	2975	2975	2975	2975	0
672	20250305	101200	11483792	2975	2975	2975	2975	0
673	20250305	101100	11483792	2975	2975	2975	2975	0
674	20250305	101000	11483792	2975	2975	2975	2975	0
675	20250305	100900	11483792	2975	2975	2975	2975	0
676	20250305	100800	11483792	2975	2975	2975	2975	0
677	20250305	100700	11483792	2975	2975	2975	2975	1
678	20250305	100600	11480817	2965	2965	2965	2965	0
679	20250305	100500	11480817	2965	2965	2965	2965	0
680	20250305	100400	11480817	2965	2965	2965	2965	19
681	20250305	100300	11424482	2970	2965	2970	2965	229
682	20250305	100200	10744487	2965	2965	2965	2965	0
683	20250305	100100	10744487	2965	2965	2965	2965	0
684	20250305	100000	10744487	2965	2965	2965	2965	0
685	20250305	095900	10744487	2965	2965	2965	2965	0
686	20250305	095800	10744487	2965	2965	2965	2965	0
687	20250305	095700	10744487	2965	2960	2965	2960	100
688	20250305	095600	10448387	2960	2960	2960	2960	0
689	20250305	095500	10448387	2960	2960	2960	2960	20
690	20250305	095400	10389187	2960	2960	2960	2960	250
691	20250305	095300	9649187	2960	2960	2960	2960	1
692	20250305	095200	9646227	2960	2960	2960	2960	0
693	20250305	095100	9646227	2960	2960	2960	2960	0
694	20250305	095000	9646227	2960	2960	2960	2960	0
695	20250305	094900	9646227	2960	2960	2960	2960	0
696	20250305	094800	9646227	2960	2960	2960	2960	0
697	20250305	094700	9646227	2960	2960	2960	2960	0
698	20250305	094600	9646227	2960	2975	2980	2960	1632
699	20250305	094500	4811087	2980	2975	2980	2975	4
700	20250305	094400	4799182	2965	2965	2965	2965	0
701	20250305	094300	4799182	2965	2965	2965	2965	0
702	20250305	094200	4799182	2965	2965	2965	2965	24
703	20250305	094100	4728022	2965	2965	2965	2965	0
704	20250305	094000	4728022	2965	2965	2965	2965	0
705	20250305	093900	4728022	2965	2965	2965	2965	1
706	20250305	093800	4725057	2980	2980	2980	2980	0
707	20250305	093700	4725057	2980	2980	2980	2980	0
708	20250305	093600	4725057	2980	2982	2982	2980	75
709	20250305	093500	4501547	2980	2980	2980	2980	0
710	20250305	093400	4501547	2980	2980	2980	2980	5
711	20250305	093300	4486647	2980	2972	2980	2972	4
712	20250305	093200	4474735	2975	2975	2975	2975	342
713	20250305	093100	3457285	2975	2975	2975	2975	0
714	20250305	093000	3457285	2975	2970	2975	2970	17
715	20250305	092900	3406715	2975	2975	2975	2975	0
716	20250305	092800	3406715	2975	2975	2975	2975	0
717	20250305	092700	3406715	2975	2975	2975	2975	0
718	20250305	092600	3406715	2975	2975	2975	2975	1
719	20250305	092500	3403740	2965	2965	2965	2965	0
720	20250305	092400	3403740	2965	2970	2970	2965	356
721	20250305	092300	2346790	2980	2980	2980	2980	0
722	20250305	092200	2346790	2980	2980	2980	2980	0
723	20250305	092100	2346790	2980	2980	2980	2980	31
724	20250305	092000	2254410	2980	2980	2980	2980	30
725	20250305	091900	2165010	2970	2970	2970	2970	0
726	20250305	091800	2165010	2970	2970	2970	2970	0
727	20250305	091700	2165010	2970	2970	2970	2970	0
728	20250305	091600	2165010	2970	2975	2975	2970	549
729	20250305	091500	533490	2980	2980	2980	2980	0
730	20250305	091400	533490	2980	2980	2980	2980	3
731	20250305	091300	524550	2965	2965	2965	2965	0
732	20250305	091200	524550	2965	2965	2965	2965	0
733	20250305	091100	524550	2965	2965	2965	2965	0
734	20250305	091000	524550	2965	2965	2965	2965	0
735	20250305	090900	524550	2965	2965	2965	2965	0
736	20250305	090800	524550	2965	2965	2965	2965	0
737	20250305	090700	524550	2965	2965	2965	2965	0
738	20250305	090600	524550	2965	2965	2965	2965	0
739	20250305	090500	524550	2965	2965	2965	2965	0
740	20250305	090400	524550	2965	2965	2965	2965	0
741	20250305	090300	524550	2965	2965	2965	2965	3
742	20250305	090200	515655	2965	2965	2965	2965	0
743	20250305	090100	515655	2965	2960	2965	2960	174
744	20250305	090000	0	3000	3000	3000	3000	0