KissMeData/308100/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	211800	37821065	2705	2705	2705	2705	660
3	20250317	211700	37821065	2705	2705	2705	2705	0
4	20250317	211600	37821065	2705	2705	2705	2705	0
5	20250317	211500	37821065	2705	2705	2705	2705	0
6	20250317	211400	37821065	2705	2705	2705	2705	0
7	20250317	211300	37821065	2705	2705	2705	2705	0
8	20250317	211200	37821065	2705	2705	2705	2705	0
9	20250317	211100	37821065	2705	2705	2705	2705	0
10	20250317	211000	37821065	2705	2705	2705	2705	0
11	20250317	210900	37821065	2705	2705	2705	2705	0
12	20250317	210800	37821065	2705	2705	2705	2705	0
13	20250317	210700	37821065	2705	2705	2705	2705	0
14	20250317	210600	37821065	2705	2705	2705	2705	0
15	20250317	210500	37821065	2705	2705	2705	2705	0
16	20250317	210400	37821065	2705	2705	2705	2705	0
17	20250317	210300	37821065	2705	2705	2705	2705	0
18	20250317	210200	37821065	2705	2705	2705	2705	0
19	20250317	210100	37821065	2705	2705	2705	2705	0
20	20250317	210000	37821065	2705	2705	2705	2705	0
21	20250317	205900	37821065	2705	2705	2705	2705	0
22	20250317	205800	37821065	2705	2705	2705	2705	0
23	20250317	205700	37821065	2705	2705	2705	2705	0
24	20250317	205600	37821065	2705	2705	2705	2705	0
25	20250317	205500	37821065	2705	2705	2705	2705	0
26	20250317	205400	37821065	2705	2705	2705	2705	0
27	20250317	205300	37821065	2705	2705	2705	2705	0
28	20250317	205200	37821065	2705	2705	2705	2705	0
29	20250317	205100	37821065	2705	2705	2705	2705	0
30	20250317	205000	37821065	2705	2705	2705	2705	0
31	20250317	204900	37821065	2705	2705	2705	2705	0
32	20250317	204800	37821065	2705	2705	2705	2705	660
33	20250317	204700	37821065	2705	2705	2705	2705	0
34	20250317	204600	37821065	2705	2705	2705	2705	0
35	20250317	204500	37821065	2705	2705	2705	2705	0
36	20250317	204400	37821065	2705	2705	2705	2705	0
37	20250317	204300	37821065	2705	2705	2705	2705	0
38	20250317	204200	37821065	2705	2705	2705	2705	0
39	20250317	204100	37821065	2705	2705	2705	2705	0
40	20250317	204000	37821065	2705	2705	2705	2705	0
41	20250317	203900	37821065	2705	2705	2705	2705	0
42	20250317	203800	37821065	2705	2705	2705	2705	0
43	20250317	203700	37821065	2705	2705	2705	2705	0
44	20250317	203600	37821065	2705	2705	2705	2705	0
45	20250317	203500	37821065	2705	2705	2705	2705	0
46	20250317	203400	37821065	2705	2705	2705	2705	0
47	20250317	203300	37821065	2705	2705	2705	2705	0
48	20250317	203200	37821065	2705	2705	2705	2705	0
49	20250317	203100	37821065	2705	2705	2705	2705	0
50	20250317	203000	37821065	2705	2705	2705	2705	0
51	20250317	202900	37821065	2705	2705	2705	2705	0
52	20250317	202800	37821065	2705	2705	2705	2705	0
53	20250317	202700	37821065	2705	2705	2705	2705	0
54	20250317	202600	37821065	2705	2705	2705	2705	0
55	20250317	202500	37821065	2705	2705	2705	2705	0
56	20250317	202400	37821065	2705	2705	2705	2705	0
57	20250317	202300	37821065	2705	2705	2705	2705	0
58	20250317	202200	37821065	2705	2705	2705	2705	0
59	20250317	202100	37821065	2705	2705	2705	2705	0
60	20250317	202000	37821065	2705	2705	2705	2705	0
61	20250317	201900	37821065	2705	2705	2705	2705	0
62	20250317	201800	37821065	2705	2705	2705	2705	660
63	20250317	201700	37821065	2705	2705	2705	2705	0
64	20250317	201600	37821065	2705	2705	2705	2705	0
65	20250317	201500	37821065	2705	2705	2705	2705	0
66	20250317	201400	37821065	2705	2705	2705	2705	0
67	20250317	201300	37821065	2705	2705	2705	2705	0
68	20250317	201200	37821065	2705	2705	2705	2705	0
69	20250317	201100	37821065	2705	2705	2705	2705	0
70	20250317	201000	37821065	2705	2705	2705	2705	0
71	20250317	200900	37821065	2705	2705	2705	2705	0
72	20250317	200800	37821065	2705	2705	2705	2705	0
73	20250317	200700	37821065	2705	2705	2705	2705	0
74	20250317	200600	37821065	2705	2705	2705	2705	0
75	20250317	200500	37821065	2705	2705	2705	2705	0
76	20250317	200400	37821065	2705	2705	2705	2705	0
77	20250317	200300	37821065	2705	2705	2705	2705	0
78	20250317	200200	37821065	2705	2705	2705	2705	0
79	20250317	200100	37821065	2705	2705	2705	2705	0
80	20250317	200000	37821065	2705	2705	2705	2705	0
81	20250317	195900	37821065	2705	2705	2705	2705	0
82	20250317	195800	37821065	2705	2705	2705	2705	0
83	20250317	195700	37821065	2705	2705	2705	2705	0
84	20250317	195600	37821065	2705	2705	2705	2705	0
85	20250317	195500	37821065	2705	2705	2705	2705	0
86	20250317	195400	37821065	2705	2705	2705	2705	0
87	20250317	195300	37821065	2705	2705	2705	2705	0
88	20250317	195200	37821065	2705	2705	2705	2705	0
89	20250317	195100	37821065	2705	2705	2705	2705	0
90	20250317	195000	37821065	2705	2705	2705	2705	0
91	20250317	194900	37821065	2705	2705	2705	2705	0
92	20250317	194800	37821065	2705	2705	2705	2705	660
93	20250317	194700	37821065	2705	2705	2705	2705	0
94	20250317	194600	37821065	2705	2705	2705	2705	0
95	20250317	194500	37821065	2705	2705	2705	2705	0
96	20250317	194400	37821065	2705	2705	2705	2705	0
97	20250317	194300	37821065	2705	2705	2705	2705	0
98	20250317	194200	37821065	2705	2705	2705	2705	0
99	20250317	194100	37821065	2705	2705	2705	2705	0
100	20250317	194000	37821065	2705	2705	2705	2705	0
101	20250317	193900	37821065	2705	2705	2705	2705	0
102	20250317	193800	37821065	2705	2705	2705	2705	0
103	20250317	193700	37821065	2705	2705	2705	2705	0
104	20250317	193600	37821065	2705	2705	2705	2705	0
105	20250317	193500	37821065	2705	2705	2705	2705	0
106	20250317	193400	37821065	2705	2705	2705	2705	0
107	20250317	193300	37821065	2705	2705	2705	2705	0
108	20250317	193200	37821065	2705	2705	2705	2705	0
109	20250317	193100	37821065	2705	2705	2705	2705	0
110	20250317	193000	37821065	2705	2705	2705	2705	0
111	20250317	192900	37821065	2705	2705	2705	2705	0
112	20250317	192800	37821065	2705	2705	2705	2705	0
113	20250317	192700	37821065	2705	2705	2705	2705	0
114	20250317	192600	37821065	2705	2705	2705	2705	0
115	20250317	192500	37821065	2705	2705	2705	2705	0
116	20250317	192400	37821065	2705	2705	2705	2705	0
117	20250317	192300	37821065	2705	2705	2705	2705	0
118	20250317	192200	37821065	2705	2705	2705	2705	0
119	20250317	192100	37821065	2705	2705	2705	2705	0
120	20250317	192000	37821065	2705	2705	2705	2705	0
121	20250317	191900	37821065	2705	2705	2705	2705	0
122	20250317	191800	37821065	2705	2705	2705	2705	660
123	20250317	191700	37821065	2705	2705	2705	2705	0
124	20250317	191600	37821065	2705	2705	2705	2705	0
125	20250317	191500	37821065	2705	2705	2705	2705	0
126	20250317	191400	37821065	2705	2705	2705	2705	0
127	20250317	191300	37821065	2705	2705	2705	2705	0
128	20250317	191200	37821065	2705	2705	2705	2705	0
129	20250317	191100	37821065	2705	2705	2705	2705	0
130	20250317	191000	37821065	2705	2705	2705	2705	0
131	20250317	190900	37821065	2705	2705	2705	2705	0
132	20250317	190800	37821065	2705	2705	2705	2705	0
133	20250317	190700	37821065	2705	2705	2705	2705	0
134	20250317	190600	37821065	2705	2705	2705	2705	0
135	20250317	190500	37821065	2705	2705	2705	2705	0
136	20250317	190400	37821065	2705	2705	2705	2705	0
137	20250317	190300	37821065	2705	2705	2705	2705	0
138	20250317	190200	37821065	2705	2705	2705	2705	0
139	20250317	190100	37821065	2705	2705	2705	2705	0
140	20250317	190000	37821065	2705	2705	2705	2705	0
141	20250317	185900	37821065	2705	2705	2705	2705	0
142	20250317	185800	37821065	2705	2705	2705	2705	0
143	20250317	185700	37821065	2705	2705	2705	2705	0
144	20250317	185600	37821065	2705	2705	2705	2705	0
145	20250317	185500	37821065	2705	2705	2705	2705	0
146	20250317	185400	37821065	2705	2705	2705	2705	0
147	20250317	185300	37821065	2705	2705	2705	2705	0
148	20250317	185200	37821065	2705	2705	2705	2705	0
149	20250317	185100	37821065	2705	2705	2705	2705	0
150	20250317	185000	37821065	2705	2705	2705	2705	0
151	20250317	184900	37821065	2705	2705	2705	2705	0
152	20250317	184800	37821065	2705	2705	2705	2705	660
153	20250317	184700	37821065	2705	2705	2705	2705	0
154	20250317	184600	37821065	2705	2705	2705	2705	0
155	20250317	184500	37821065	2705	2705	2705	2705	0
156	20250317	184400	37821065	2705	2705	2705	2705	0
157	20250317	184300	37821065	2705	2705	2705	2705	0
158	20250317	184200	37821065	2705	2705	2705	2705	0
159	20250317	184100	37821065	2705	2705	2705	2705	0
160	20250317	184000	37821065	2705	2705	2705	2705	0
161	20250317	183900	37821065	2705	2705	2705	2705	0
162	20250317	183800	37821065	2705	2705	2705	2705	0
163	20250317	183700	37821065	2705	2705	2705	2705	0
164	20250317	183600	37821065	2705	2705	2705	2705	0
165	20250317	183500	37821065	2705	2705	2705	2705	0
166	20250317	183400	37821065	2705	2705	2705	2705	0
167	20250317	183300	37821065	2705	2705	2705	2705	0
168	20250317	183200	37821065	2705	2705	2705	2705	0
169	20250317	183100	37821065	2705	2705	2705	2705	0
170	20250317	183000	37821065	2705	2705	2705	2705	0
171	20250317	182900	37821065	2705	2705	2705	2705	0
172	20250317	182800	37821065	2705	2705	2705	2705	0
173	20250317	182700	37821065	2705	2705	2705	2705	0
174	20250317	182600	37821065	2705	2705	2705	2705	0
175	20250317	182500	37821065	2705	2705	2705	2705	0
176	20250317	182400	37821065	2705	2705	2705	2705	0
177	20250317	182300	37821065	2705	2705	2705	2705	0
178	20250317	182200	37821065	2705	2705	2705	2705	0
179	20250317	182100	37821065	2705	2705	2705	2705	0
180	20250317	182000	37821065	2705	2705	2705	2705	0
181	20250317	181900	37821065	2705	2705	2705	2705	0
182	20250317	181800	37821065	2705	2705	2705	2705	660
183	20250317	181700	37821065	2705	2705	2705	2705	0
184	20250317	181600	37821065	2705	2705	2705	2705	0
185	20250317	181500	37821065	2705	2705	2705	2705	0
186	20250317	181400	37821065	2705	2705	2705	2705	0
187	20250317	181300	37821065	2705	2705	2705	2705	0
188	20250317	181200	37821065	2705	2705	2705	2705	0
189	20250317	181100	37821065	2705	2705	2705	2705	0
190	20250317	181000	37821065	2705	2705	2705	2705	0
191	20250317	180900	37821065	2705	2705	2705	2705	0
192	20250317	180800	37821065	2705	2705	2705	2705	0
193	20250317	180700	37821065	2705	2705	2705	2705	0
194	20250317	180600	37821065	2705	2705	2705	2705	0
195	20250317	180500	37821065	2705	2705	2705	2705	0
196	20250317	180400	37821065	2705	2705	2705	2705	0
197	20250317	180300	37821065	2705	2705	2705	2705	0
198	20250317	180200	37821065	2705	2705	2705	2705	0
199	20250317	180100	37821065	2705	2705	2705	2705	0
200	20250317	180000	37821065	2705	2705	2705	2705	0
201	20250317	175900	37821065	2705	2705	2705	2705	0
202	20250317	175800	37821065	2705	2705	2705	2705	0
203	20250317	175700	37821065	2705	2705	2705	2705	0
204	20250317	175600	37821065	2705	2705	2705	2705	0
205	20250317	175500	37821065	2705	2705	2705	2705	0
206	20250317	175400	37821065	2705	2705	2705	2705	0
207	20250317	175300	37821065	2705	2705	2705	2705	0
208	20250317	175200	37821065	2705	2705	2705	2705	0
209	20250317	175100	37821065	2705	2705	2705	2705	0
210	20250317	175000	37821065	2705	2705	2705	2705	0
211	20250317	174900	37821065	2705	2705	2705	2705	0
212	20250317	174800	37821065	2705	2705	2705	2705	660
213	20250317	174700	37821065	2705	2705	2705	2705	0
214	20250317	174600	37821065	2705	2705	2705	2705	0
215	20250317	174500	37821065	2705	2705	2705	2705	0
216	20250317	174400	37821065	2705	2705	2705	2705	0
217	20250317	174300	37821065	2705	2705	2705	2705	0
218	20250317	174200	37821065	2705	2705	2705	2705	0
219	20250317	174100	37821065	2705	2705	2705	2705	0
220	20250317	174000	37821065	2705	2705	2705	2705	0
221	20250317	173900	37821065	2705	2705	2705	2705	0
222	20250317	173800	37821065	2705	2705	2705	2705	0
223	20250317	173700	37821065	2705	2705	2705	2705	0
224	20250317	173600	37821065	2705	2705	2705	2705	0
225	20250317	173500	37821065	2705	2705	2705	2705	0
226	20250317	173400	37821065	2705	2705	2705	2705	0
227	20250317	173300	37821065	2705	2705	2705	2705	0
228	20250317	173200	37821065	2705	2705	2705	2705	0
229	20250317	173100	37821065	2705	2705	2705	2705	0
230	20250317	173000	37821065	2705	2705	2705	2705	0
231	20250317	172900	37821065	2705	2705	2705	2705	0
232	20250317	172800	37821065	2705	2705	2705	2705	0
233	20250317	172700	37821065	2705	2705	2705	2705	0
234	20250317	172600	37821065	2705	2705	2705	2705	0
235	20250317	172500	37821065	2705	2705	2705	2705	0
236	20250317	172400	37821065	2705	2705	2705	2705	0
237	20250317	172300	37821065	2705	2705	2705	2705	0
238	20250317	172200	37821065	2705	2705	2705	2705	0
239	20250317	172100	37821065	2705	2705	2705	2705	0
240	20250317	172000	37821065	2705	2705	2705	2705	0
241	20250317	171900	37821065	2705	2705	2705	2705	0
242	20250317	171800	37821065	2705	2705	2705	2705	660
243	20250317	171700	37821065	2705	2705	2705	2705	0
244	20250317	171600	37821065	2705	2705	2705	2705	0
245	20250317	171500	37821065	2705	2705	2705	2705	0
246	20250317	171400	37821065	2705	2705	2705	2705	0
247	20250317	171300	37821065	2705	2705	2705	2705	0
248	20250317	171200	37821065	2705	2705	2705	2705	0
249	20250317	171100	37821065	2705	2705	2705	2705	0
250	20250317	171000	37821065	2705	2705	2705	2705	0
251	20250317	170900	37821065	2705	2705	2705	2705	0
252	20250317	170800	37821065	2705	2705	2705	2705	0
253	20250317	170700	37821065	2705	2705	2705	2705	0
254	20250317	170600	37821065	2705	2705	2705	2705	0
255	20250317	170500	37821065	2705	2705	2705	2705	0
256	20250317	170400	37821065	2705	2705	2705	2705	0
257	20250317	170300	37821065	2705	2705	2705	2705	0
258	20250317	170200	37821065	2705	2705	2705	2705	0
259	20250317	170100	37821065	2705	2705	2705	2705	0
260	20250317	170000	37821065	2705	2705	2705	2705	0
261	20250317	165900	37821065	2705	2705	2705	2705	0
262	20250317	165800	37821065	2705	2705	2705	2705	0
263	20250317	165700	37821065	2705	2705	2705	2705	0
264	20250317	165600	37821065	2705	2705	2705	2705	0
265	20250317	165500	37821065	2705	2705	2705	2705	0
266	20250317	165400	37821065	2705	2705	2705	2705	0
267	20250317	165300	37821065	2705	2705	2705	2705	0
268	20250317	165200	37821065	2705	2705	2705	2705	0
269	20250317	165100	37821065	2705	2705	2705	2705	0
270	20250317	165000	37821065	2705	2705	2705	2705	0
271	20250317	164900	37821065	2705	2705	2705	2705	0
272	20250317	164800	37821065	2705	2705	2705	2705	660
273	20250317	164700	37821065	2705	2705	2705	2705	0
274	20250317	164600	37821065	2705	2705	2705	2705	0
275	20250317	164500	37821065	2705	2705	2705	2705	0
276	20250317	164400	37821065	2705	2705	2705	2705	0
277	20250317	164300	37821065	2705	2705	2705	2705	0
278	20250317	164200	37821065	2705	2705	2705	2705	0
279	20250317	164100	37821065	2705	2705	2705	2705	0
280	20250317	164000	37821065	2705	2705	2705	2705	0
281	20250317	163900	37821065	2705	2705	2705	2705	0
282	20250317	163800	37821065	2705	2705	2705	2705	0
283	20250317	163700	37821065	2705	2705	2705	2705	0
284	20250317	163600	37821065	2705	2705	2705	2705	0
285	20250317	163500	37821065	2705	2705	2705	2705	0
286	20250317	163400	37821065	2705	2705	2705	2705	0
287	20250317	163300	37821065	2705	2705	2705	2705	0
288	20250317	163200	37821065	2705	2705	2705	2705	0
289	20250317	163100	37821065	2705	2705	2705	2705	0
290	20250317	163000	37821065	2705	2705	2705	2705	0
291	20250317	162900	37821065	2705	2705	2705	2705	0
292	20250317	162800	37821065	2705	2705	2705	2705	0
293	20250317	162700	37821065	2705	2705	2705	2705	0
294	20250317	162600	37821065	2705	2705	2705	2705	0
295	20250317	162500	37821065	2705	2705	2705	2705	0
296	20250317	162400	37821065	2705	2705	2705	2705	0
297	20250317	162300	37821065	2705	2705	2705	2705	0
298	20250317	162200	37821065	2705	2705	2705	2705	0
299	20250317	162100	37821065	2705	2705	2705	2705	0
300	20250317	162000	37821065	2705	2705	2705	2705	0
301	20250317	161900	37821065	2705	2705	2705	2705	0
302	20250317	161800	37821065	2705	2705	2705	2705	660
303	20250317	161700	37821065	2705	2705	2705	2705	0
304	20250317	161600	37821065	2705	2705	2705	2705	0
305	20250317	161500	37821065	2705	2705	2705	2705	0
306	20250317	161400	37821065	2705	2705	2705	2705	0
307	20250317	161300	37821065	2705	2705	2705	2705	0
308	20250317	161200	37821065	2705	2705	2705	2705	0
309	20250317	161100	37821065	2705	2705	2705	2705	0
310	20250317	161000	37821065	2705	2705	2705	2705	0
311	20250317	160900	37821065	2705	2705	2705	2705	0
312	20250317	160800	37821065	2705	2705	2705	2705	0
313	20250317	160700	37821065	2705	2705	2705	2705	0
314	20250317	160600	37821065	2705	2705	2705	2705	0
315	20250317	160500	37821065	2705	2705	2705	2705	0
316	20250317	160400	37821065	2705	2705	2705	2705	0
317	20250317	160300	37821065	2705	2705	2705	2705	0
318	20250317	160200	37821065	2705	2705	2705	2705	0
319	20250317	160100	37821065	2705	2705	2705	2705	0
320	20250317	160000	37821065	2705	2705	2705	2705	0
321	20250317	155900	37821065	2705	2705	2705	2705	0
322	20250317	155800	37821065	2705	2705	2705	2705	0
323	20250317	155700	37821065	2705	2705	2705	2705	0
324	20250317	155600	37821065	2705	2705	2705	2705	0
325	20250317	155500	37821065	2705	2705	2705	2705	0
326	20250317	155400	37821065	2705	2705	2705	2705	0
327	20250317	155300	37821065	2705	2705	2705	2705	0
328	20250317	155200	37821065	2705	2705	2705	2705	0
329	20250317	155100	37821065	2705	2705	2705	2705	0
330	20250317	155000	37821065	2705	2705	2705	2705	0
331	20250317	154900	37821065	2705	2705	2705	2705	0
332	20250317	154800	37821065	2705	2705	2705	2705	660
333	20250317	154700	37821065	2705	2705	2705	2705	0
334	20250317	154600	37821065	2705	2705	2705	2705	0
335	20250317	154500	37821065	2705	2705	2705	2705	0
336	20250317	154400	37821065	2705	2705	2705	2705	0
337	20250317	154300	37821065	2705	2705	2705	2705	0
338	20250317	154200	37821065	2705	2705	2705	2705	0
339	20250317	154100	37821065	2705	2705	2705	2705	0
340	20250317	154000	37821065	2705	2705	2705	2705	0
341	20250317	153900	37821065	2705	2705	2705	2705	0
342	20250317	153800	37821065	2705	2705	2705	2705	0
343	20250317	153700	37821065	2705	2705	2705	2705	0
344	20250317	153600	37821065	2705	2705	2705	2705	0
345	20250317	153500	37821065	2705	2705	2705	2705	0
346	20250317	153400	37821065	2705	2705	2705	2705	0
347	20250317	153300	37821065	2705	2705	2705	2705	0
348	20250317	153200	37821065	2705	2705	2705	2705	0
349	20250317	153100	37821065	2705	2705	2705	2705	0
350	20250317	153000	37821065	2705	2705	2705	2705	660
351	20250317	152900	36035765	2730	2730	2730	2730	0
352	20250317	152800	36035765	2730	2730	2730	2730	0
353	20250317	152700	36035765	2730	2730	2730	2730	0
354	20250317	152600	36035765	2730	2730	2730	2730	0
355	20250317	152500	36035765	2730	2730	2730	2730	0
356	20250317	152400	36035765	2730	2730	2730	2730	0
357	20250317	152300	36035765	2730	2730	2730	2730	0
358	20250317	152200	36035765	2730	2730	2730	2730	0
359	20250317	152100	36035765	2730	2730	2730	2730	0
360	20250317	152000	36035765	2730	2730	2730	2730	0
361	20250317	151900	36035765	2730	2730	2730	2730	7
362	20250317	151800	36016655	2705	2705	2705	2705	0
363	20250317	151700	36016655	2705	2710	2710	2705	261
364	20250317	151600	35310410	2700	2710	2710	2700	3000
365	20250317	151500	27200735	2710	2720	2720	2710	1000
366	20250317	151400	24490455	2740	2740	2740	2740	0
367	20250317	151300	24490455	2740	2740	2740	2740	0
368	20250317	151200	24490455	2740	2740	2740	2740	0
369	20250317	151100	24490455	2740	2730	2740	2710	1005
370	20250317	151000	21765740	2740	2740	2740	2740	0
371	20250317	150900	21765740	2740	2740	2740	2740	0
372	20250317	150800	21765740	2740	2740	2740	2740	0
373	20250317	150700	21765740	2740	2740	2740	2740	0
374	20250317	150600	21765740	2740	2740	2740	2740	0
375	20250317	150500	21765740	2740	2740	2740	2740	0
376	20250317	150400	21765740	2740	2740	2740	2740	0
377	20250317	150300	21765740	2740	2740	2740	2740	0
378	20250317	150200	21765740	2740	2740	2740	2740	0
379	20250317	150100	21765740	2740	2740	2740	2740	0
380	20250317	150000	21765740	2740	2740	2740	2740	0
381	20250317	145900	21765740	2740	2740	2740	2740	0
382	20250317	145800	21765740	2740	2740	2740	2740	0
383	20250317	145700	21765740	2740	2740	2740	2740	0
384	20250317	145600	21765740	2740	2740	2740	2740	0
385	20250317	145500	21765740	2740	2740	2740	2740	0
386	20250317	145400	21765740	2740	2740	2740	2740	0
387	20250317	145300	21765740	2740	2740	2740	2740	0
388	20250317	145200	21765740	2740	2740	2740	2740	10
389	20250317	145100	21738340	2740	2740	2740	2740	0
390	20250317	145000	21738340	2740	2740	2740	2740	0
391	20250317	144900	21738340	2740	2740	2740	2740	0
392	20250317	144800	21738340	2740	2740	2740	2740	0
393	20250317	144700	21738340	2740	2740	2740	2740	0
394	20250317	144600	21738340	2740	2740	2740	2740	0
395	20250317	144500	21738340	2740	2730	2740	2730	25
396	20250317	144400	21670035	2740	2740	2740	2740	0
397	20250317	144300	21670035	2740	2740	2740	2740	0
398	20250317	144200	21670035	2740	2740	2740	2740	0
399	20250317	144100	21670035	2740	2740	2740	2740	0
400	20250317	144000	21670035	2740	2740	2740	2740	0
401	20250317	143900	21670035	2740	2740	2740	2740	0
402	20250317	143800	21670035	2740	2740	2740	2740	0
403	20250317	143700	21670035	2740	2740	2740	2740	0
404	20250317	143600	21670035	2740	2740	2740	2740	0
405	20250317	143500	21670035	2740	2740	2740	2740	0
406	20250317	143400	21670035	2740	2745	2745	2715	55
407	20250317	143300	21519930	2745	2745	2745	2745	20
408	20250317	143200	21465030	2745	2745	2745	2745	0
409	20250317	143100	21465030	2745	2745	2745	2745	0
410	20250317	143000	21465030	2745	2745	2745	2745	0
411	20250317	142900	21465030	2745	2745	2745	2745	0
412	20250317	142800	21465030	2745	2745	2745	2745	90
413	20250317	142700	21217980	2745	2745	2745	2745	0
414	20250317	142600	21217980	2745	2745	2745	2745	0
415	20250317	142500	21217980	2745	2745	2745	2745	0
416	20250317	142400	21217980	2745	2745	2745	2745	0
417	20250317	142300	21217980	2745	2745	2745	2745	0
418	20250317	142200	21217980	2745	2745	2745	2745	0
419	20250317	142100	21217980	2745	2745	2745	2745	0
420	20250317	142000	21217980	2745	2745	2745	2745	0
421	20250317	141900	21217980	2745	2745	2745	2745	0
422	20250317	141800	21217980	2745	2745	2745	2745	0
423	20250317	141700	21217980	2745	2745	2745	2745	0
424	20250317	141600	21217980	2745	2745	2745	2745	0
425	20250317	141500	21217980	2745	2745	2745	2745	0
426	20250317	141400	21217980	2745	2745	2745	2745	0
427	20250317	141300	21217980	2745	2745	2745	2745	0
428	20250317	141200	21217980	2745	2735	2745	2735	684
429	20250317	141100	19345280	2735	2735	2735	2735	0
430	20250317	141000	19345280	2735	2735	2735	2735	0
431	20250317	140900	19345280	2735	2735	2735	2735	0
432	20250317	140800	19345280	2735	2735	2735	2735	0
433	20250317	140700	19345280	2735	2735	2735	2735	0
434	20250317	140600	19345280	2735	2735	2735	2735	0
435	20250317	140500	19345280	2735	2735	2735	2735	0
436	20250317	140400	19345280	2735	2735	2735	2735	0
437	20250317	140300	19345280	2735	2735	2735	2735	0
438	20250317	140200	19345280	2735	2735	2735	2735	0
439	20250317	140100	19345280	2735	2735	2735	2735	0
440	20250317	140000	19345280	2735	2735	2735	2735	0
441	20250317	135900	19345280	2735	2735	2735	2735	0
442	20250317	135800	19345280	2735	2735	2735	2735	0
443	20250317	135700	19345280	2735	2735	2735	2735	0
444	20250317	135600	19345280	2735	2735	2735	2735	0
445	20250317	135500	19345280	2735	2735	2735	2735	3
446	20250317	135400	19337075	2735	2735	2735	2735	0
447	20250317	135300	19337075	2735	2735	2735	2735	0
448	20250317	135200	19337075	2735	2735	2735	2735	0
449	20250317	135100	19337075	2735	2735	2735	2735	0
450	20250317	135000	19337075	2735	2735	2735	2735	0
451	20250317	134900	19337075	2735	2735	2735	2735	0
452	20250317	134800	19337075	2735	2735	2735	2735	0
453	20250317	134700	19337075	2735	2735	2735	2735	0
454	20250317	134600	19337075	2735	2735	2735	2735	0
455	20250317	134500	19337075	2735	2735	2735	2735	0
456	20250317	134400	19337075	2735	2735	2735	2735	0
457	20250317	134300	19337075	2735	2735	2735	2735	0
458	20250317	134200	19337075	2735	2735	2735	2735	0
459	20250317	134100	19337075	2735	2735	2735	2735	0
460	20250317	134000	19337075	2735	2735	2735	2735	0
461	20250317	133900	19337075	2735	2735	2735	2735	0
462	20250317	133800	19337075	2735	2735	2735	2735	0
463	20250317	133700	19337075	2735	2735	2735	2735	0
464	20250317	133600	19337075	2735	2735	2735	2735	0
465	20250317	133500	19337075	2735	2735	2735	2735	0
466	20250317	133400	19337075	2735	2735	2735	2735	0
467	20250317	133300	19337075	2735	2735	2735	2735	0
468	20250317	133200	19337075	2735	2735	2735	2735	0
469	20250317	133100	19337075	2735	2735	2735	2735	0
470	20250317	133000	19337075	2735	2735	2735	2735	0
471	20250317	132900	19337075	2735	2735	2735	2735	0
472	20250317	132800	19337075	2735	2735	2735	2735	0
473	20250317	132700	19337075	2735	2735	2735	2735	0
474	20250317	132600	19337075	2735	2735	2735	2735	0
475	20250317	132500	19337075	2735	2735	2735	2735	0
476	20250317	132400	19337075	2735	2735	2735	2735	0
477	20250317	132300	19337075	2735	2735	2735	2735	0
478	20250317	132200	19337075	2735	2735	2735	2735	0
479	20250317	132100	19337075	2735	2735	2735	2735	0
480	20250317	132000	19337075	2735	2735	2735	2735	0
481	20250317	131900	19337075	2735	2735	2735	2735	0
482	20250317	131800	19337075	2735	2735	2735	2735	5
483	20250317	131700	19323400	2710	2710	2710	2710	0
484	20250317	131600	19323400	2710	2710	2710	2710	0
485	20250317	131500	19323400	2710	2710	2710	2710	0
486	20250317	131400	19323400	2710	2710	2710	2710	2000
487	20250317	131300	13903400	2730	2730	2730	2730	0
488	20250317	131200	13903400	2730	2730	2730	2730	0
489	20250317	131100	13903400	2730	2730	2730	2730	1
490	20250317	131000	13900670	2705	2705	2705	2705	0
491	20250317	130900	13900670	2705	2710	2710	2705	444
492	20250317	130800	12699125	2710	2710	2710	2710	0
493	20250317	130700	12699125	2710	2710	2710	2710	0
494	20250317	130600	12699125	2710	2710	2710	2710	0
495	20250317	130500	12699125	2710	2710	2710	2710	0
496	20250317	130400	12699125	2710	2710	2710	2710	3
497	20250317	130300	12690995	2710	2710	2710	2710	0
498	20250317	130200	12690995	2710	2710	2710	2710	0
499	20250317	130100	12690995	2710	2710	2710	2710	0
500	20250317	130000	12690995	2710	2710	2710	2710	4
501	20250317	125900	12680155	2730	2730	2730	2730	0
502	20250317	125800	12680155	2730	2730	2730	2730	0
503	20250317	125700	12680155	2730	2730	2730	2730	0
504	20250317	125600	12680155	2730	2730	2730	2730	0
505	20250317	125500	12680155	2730	2730	2730	2730	1
506	20250317	125400	12677425	2710	2710	2710	2710	0
507	20250317	125300	12677425	2710	2710	2710	2710	0
508	20250317	125200	12677425	2710	2710	2710	2710	0
509	20250317	125100	12677425	2710	2710	2710	2710	0
510	20250317	125000	12677425	2710	2710	2710	2710	0
511	20250317	124900	12677425	2710	2710	2710	2710	0
512	20250317	124800	12677425	2710	2710	2710	2710	0
513	20250317	124700	12677425	2710	2710	2710	2710	0
514	20250317	124600	12677425	2710	2710	2710	2710	0
515	20250317	124500	12677425	2710	2710	2710	2710	0
516	20250317	124400	12677425	2710	2710	2710	2710	0
517	20250317	124300	12677425	2710	2710	2710	2710	0
518	20250317	124200	12677425	2710	2710	2710	2710	0
519	20250317	124100	12677425	2710	2710	2710	2710	0
520	20250317	124000	12677425	2710	2710	2710	2710	0
521	20250317	123900	12677425	2710	2710	2710	2710	0
522	20250317	123800	12677425	2710	2710	2710	2710	0
523	20250317	123700	12677425	2710	2710	2710	2710	0
524	20250317	123600	12677425	2710	2710	2710	2710	0
525	20250317	123500	12677425	2710	2710	2710	2710	0
526	20250317	123400	12677425	2710	2710	2710	2710	0
527	20250317	123300	12677425	2710	2710	2710	2710	0
528	20250317	123200	12677425	2710	2710	2710	2710	0
529	20250317	123100	12677425	2710	2710	2710	2710	0
530	20250317	123000	12677425	2710	2710	2710	2710	0
531	20250317	122900	12677425	2710	2710	2710	2710	0
532	20250317	122800	12677425	2710	2710	2710	2710	0
533	20250317	122700	12677425	2710	2710	2710	2710	0
534	20250317	122600	12677425	2710	2710	2710	2710	0
535	20250317	122500	12677425	2710	2710	2710	2710	3
536	20250317	122400	12669295	2710	2710	2710	2710	0
537	20250317	122300	12669295	2710	2710	2710	2710	0
538	20250317	122200	12669295	2710	2710	2710	2710	0
539	20250317	122100	12669295	2710	2710	2710	2710	0
540	20250317	122000	12669295	2710	2710	2710	2710	0
541	20250317	121900	12669295	2710	2710	2710	2710	0
542	20250317	121800	12669295	2710	2710	2710	2710	0
543	20250317	121700	12669295	2710	2710	2710	2710	0
544	20250317	121600	12669295	2710	2710	2710	2710	1
545	20250317	121500	12666585	2735	2735	2735	2735	0
546	20250317	121400	12666585	2735	2735	2735	2735	0
547	20250317	121300	12666585	2735	2735	2735	2735	0
548	20250317	121200	12666585	2735	2735	2735	2735	0
549	20250317	121100	12666585	2735	2735	2735	2735	0
550	20250317	121000	12666585	2735	2735	2735	2735	0
551	20250317	120900	12666585	2735	2735	2735	2735	0
552	20250317	120800	12666585	2735	2735	2735	2735	0
553	20250317	120700	12666585	2735	2735	2735	2735	0
554	20250317	120600	12666585	2735	2735	2735	2735	0
555	20250317	120500	12666585	2735	2735	2735	2735	0
556	20250317	120400	12666585	2735	2735	2735	2735	0
557	20250317	120300	12666585	2735	2735	2735	2735	0
558	20250317	120200	12666585	2735	2735	2735	2735	0
559	20250317	120100	12666585	2735	2735	2735	2735	0
560	20250317	120000	12666585	2735	2735	2735	2735	0
561	20250317	115900	12666585	2735	2735	2735	2735	0
562	20250317	115800	12666585	2735	2735	2735	2735	0
563	20250317	115700	12666585	2735	2735	2735	2735	0
564	20250317	115600	12666585	2735	2735	2735	2735	0
565	20250317	115500	12666585	2735	2735	2735	2735	0
566	20250317	115400	12666585	2735	2735	2735	2735	0
567	20250317	115300	12666585	2735	2735	2735	2735	0
568	20250317	115200	12666585	2735	2735	2735	2735	0
569	20250317	115100	12666585	2735	2735	2735	2735	0
570	20250317	115000	12666585	2735	2735	2735	2735	0
571	20250317	114900	12666585	2735	2735	2735	2735	0
572	20250317	114800	12666585	2735	2735	2735	2735	0
573	20250317	114700	12666585	2735	2735	2735	2735	0
574	20250317	114600	12666585	2735	2735	2735	2735	0
575	20250317	114500	12666585	2735	2735	2735	2735	0
576	20250317	114400	12666585	2735	2735	2735	2735	0
577	20250317	114300	12666585	2735	2735	2735	2735	0
578	20250317	114200	12666585	2735	2735	2735	2735	0
579	20250317	114100	12666585	2735	2735	2735	2735	0
580	20250317	114000	12666585	2735	2735	2735	2735	0
581	20250317	113900	12666585	2735	2735	2735	2735	0
582	20250317	113800	12666585	2735	2735	2735	2735	0
583	20250317	113700	12666585	2735	2735	2735	2735	0
584	20250317	113600	12666585	2735	2735	2735	2735	0
585	20250317	113500	12666585	2735	2735	2735	2735	0
586	20250317	113400	12666585	2735	2735	2735	2735	0
587	20250317	113300	12666585	2735	2735	2735	2735	0
588	20250317	113200	12666585	2735	2735	2735	2735	0
589	20250317	113100	12666585	2735	2735	2735	2735	0
590	20250317	113000	12666585	2735	2735	2735	2735	0
591	20250317	112900	12666585	2735	2735	2735	2735	0
592	20250317	112800	12666585	2735	2735	2735	2735	0
593	20250317	112700	12666585	2735	2735	2735	2735	0
594	20250317	112600	12666585	2735	2735	2735	2735	0
595	20250317	112500	12666585	2735	2735	2735	2735	0
596	20250317	112400	12666585	2735	2735	2735	2735	0
597	20250317	112300	12666585	2735	2735	2735	2735	0
598	20250317	112200	12666585	2735	2735	2735	2735	0
599	20250317	112100	12666585	2735	2735	2735	2735	0
600	20250317	112000	12666585	2735	2735	2735	2735	0
601	20250317	111900	12666585	2735	2735	2735	2735	0
602	20250317	111800	12666585	2735	2735	2735	2735	0
603	20250317	111700	12666585	2735	2735	2735	2735	0
604	20250317	111600	12666585	2735	2710	2735	2710	2
605	20250317	111500	12661140	2735	2735	2735	2735	0
606	20250317	111400	12661140	2735	2735	2735	2735	0
607	20250317	111300	12661140	2735	2735	2735	2735	0
608	20250317	111200	12661140	2735	2735	2735	2735	0
609	20250317	111100	12661140	2735	2735	2735	2735	0
610	20250317	111000	12661140	2735	2735	2735	2735	0
611	20250317	110900	12661140	2735	2735	2735	2735	0
612	20250317	110800	12661140	2735	2735	2735	2735	0
613	20250317	110700	12661140	2735	2735	2735	2735	0
614	20250317	110600	12661140	2735	2735	2735	2735	0
615	20250317	110500	12661140	2735	2735	2735	2735	0
616	20250317	110400	12661140	2735	2735	2735	2735	0
617	20250317	110300	12661140	2735	2735	2735	2735	0
618	20250317	110200	12661140	2735	2735	2735	2735	0
619	20250317	110100	12661140	2735	2735	2735	2735	0
620	20250317	110000	12661140	2735	2735	2735	2735	0
621	20250317	105900	12661140	2735	2735	2735	2735	0
622	20250317	105800	12661140	2735	2735	2735	2735	0
623	20250317	105700	12661140	2735	2735	2735	2735	0
624	20250317	105600	12661140	2735	2735	2735	2735	0
625	20250317	105500	12661140	2735	2735	2735	2735	0
626	20250317	105400	12661140	2735	2735	2735	2735	1
627	20250317	105300	12658405	2735	2735	2735	2735	0
628	20250317	105200	12658405	2735	2735	2735	2735	0
629	20250317	105100	12658405	2735	2735	2735	2735	0
630	20250317	105000	12658405	2735	2735	2735	2735	0
631	20250317	104900	12658405	2735	2735	2735	2735	0
632	20250317	104800	12658405	2735	2735	2735	2735	2
633	20250317	104700	12652935	2735	2735	2735	2735	0
634	20250317	104600	12652935	2735	2735	2735	2735	0
635	20250317	104500	12652935	2735	2735	2735	2735	0
636	20250317	104400	12652935	2735	2735	2735	2735	0
637	20250317	104300	12652935	2735	2735	2735	2735	0
638	20250317	104200	12652935	2735	2735	2735	2735	1
639	20250317	104100	12650200	2735	2735	2735	2735	0
640	20250317	104000	12650200	2735	2735	2735	2735	0
641	20250317	103900	12650200	2735	2735	2735	2735	0
642	20250317	103800	12650200	2735	2735	2735	2735	2
643	20250317	103700	12644730	2760	2760	2760	2760	0
644	20250317	103600	12644730	2760	2760	2760	2760	0
645	20250317	103500	12644730	2760	2760	2760	2760	0
646	20250317	103400	12644730	2760	2760	2760	2760	0
647	20250317	103300	12644730	2760	2760	2760	2760	0
648	20250317	103200	12644730	2760	2760	2760	2760	0
649	20250317	103100	12644730	2760	2760	2760	2760	0
650	20250317	103000	12644730	2760	2760	2760	2760	0
651	20250317	102900	12644730	2760	2760	2760	2760	0
652	20250317	102800	12644730	2760	2760	2760	2760	0
653	20250317	102700	12644730	2760	2760	2760	2760	0
654	20250317	102600	12644730	2760	2760	2760	2760	0
655	20250317	102500	12644730	2760	2760	2760	2760	0
656	20250317	102400	12644730	2760	2760	2760	2760	0
657	20250317	102300	12644730	2760	2760	2760	2760	0
658	20250317	102200	12644730	2760	2760	2760	2760	0
659	20250317	102100	12644730	2760	2760	2760	2760	26
660	20250317	102000	12572970	2760	2750	2760	2700	3505
661	20250317	101900	3074620	2765	2765	2765	2765	0
662	20250317	101800	3074620	2765	2765	2765	2765	0
663	20250317	101700	3074620	2765	2765	2765	2765	0
664	20250317	101600	3074620	2765	2765	2765	2765	0
665	20250317	101500	3074620	2765	2765	2765	2765	0
666	20250317	101400	3074620	2765	2765	2765	2765	0
667	20250317	101300	3074620	2765	2765	2765	2765	0
668	20250317	101200	3074620	2765	2765	2765	2765	0
669	20250317	101100	3074620	2765	2765	2765	2765	0
670	20250317	101000	3074620	2765	2765	2765	2765	0
671	20250317	100900	3074620	2765	2765	2765	2765	0
672	20250317	100800	3074620	2765	2765	2765	2765	0
673	20250317	100700	3074620	2765	2765	2765	2765	0
674	20250317	100600	3074620	2765	2765	2765	2765	0
675	20250317	100500	3074620	2765	2765	2765	2765	0
676	20250317	100400	3074620	2765	2765	2765	2765	0
677	20250317	100300	3074620	2765	2765	2765	2765	0
678	20250317	100200	3074620	2765	2765	2765	2765	0
679	20250317	100100	3074620	2765	2765	2765	2765	0
680	20250317	100000	3074620	2765	2765	2765	2765	0
681	20250317	095900	3074620	2765	2765	2765	2765	0
682	20250317	095800	3074620	2765	2765	2765	2765	0
683	20250317	095700	3074620	2765	2765	2765	2765	0
684	20250317	095600	3074620	2765	2765	2765	2765	0
685	20250317	095500	3074620	2765	2765	2765	2765	0
686	20250317	095400	3074620	2765	2765	2765	2765	0
687	20250317	095300	3074620	2765	2765	2765	2765	0
688	20250317	095200	3074620	2765	2765	2765	2765	0
689	20250317	095100	3074620	2765	2765	2765	2765	0
690	20250317	095000	3074620	2765	2765	2765	2765	5
691	20250317	094900	3060795	2750	2750	2750	2750	0
692	20250317	094800	3060795	2750	2750	2750	2750	0
693	20250317	094700	3060795	2750	2750	2750	2750	0
694	20250317	094600	3060795	2750	2750	2750	2750	0
695	20250317	094500	3060795	2750	2750	2750	2750	0
696	20250317	094400	3060795	2750	2750	2750	2750	0
697	20250317	094300	3060795	2750	2750	2750	2750	0
698	20250317	094200	3060795	2750	2750	2750	2750	0
699	20250317	094100	3060795	2750	2750	2750	2750	0
700	20250317	094000	3060795	2750	2750	2750	2750	0
701	20250317	093900	3060795	2750	2750	2750	2750	0
702	20250317	093800	3060795	2750	2750	2750	2750	0
703	20250317	093700	3060795	2750	2750	2750	2750	0
704	20250317	093600	3060795	2750	2750	2750	2750	0
705	20250317	093500	3060795	2750	2750	2750	2750	0
706	20250317	093400	3060795	2750	2750	2750	2750	0
707	20250317	093300	3060795	2750	2750	2750	2750	0
708	20250317	093200	3060795	2750	2750	2750	2750	0
709	20250317	093100	3060795	2750	2750	2750	2750	1
710	20250317	093000	3058045	2750	2750	2750	2750	0
711	20250317	092900	3058045	2750	2750	2750	2750	3
712	20250317	092800	3049795	2750	2750	2750	2750	0
713	20250317	092700	3049795	2750	2750	2750	2750	0
714	20250317	092600	3049795	2750	2750	2750	2750	0
715	20250317	092500	3049795	2750	2750	2750	2750	0
716	20250317	092400	3049795	2750	2755	2755	2750	418
717	20250317	092300	1899160	2785	2780	2785	2755	52
718	20250317	092200	1755815	2790	2790	2790	2790	159
719	20250317	092100	1312205	2790	2790	2790	2790	0
720	20250317	092000	1312205	2790	2790	2790	2790	25
721	20250317	091900	1242455	2790	2790	2790	2790	0
722	20250317	091800	1242455	2790	2765	2795	2765	186
723	20250317	091700	726150	2755	2755	2755	2755	0
724	20250317	091600	726150	2755	2725	2755	2725	114
725	20250317	091500	414105	2730	2730	2730	2730	0
726	20250317	091400	414105	2730	2730	2730	2725	22
727	20250317	091300	354050	2725	2725	2725	2725	0
728	20250317	091200	354050	2725	2725	2725	2725	0
729	20250317	091100	354050	2725	2725	2725	2725	0
730	20250317	091000	354050	2725	2725	2725	2725	0
731	20250317	090900	354050	2725	2725	2725	2725	0
732	20250317	090800	354050	2725	2725	2725	2725	14
733	20250317	090700	315900	2700	2700	2700	2700	0
734	20250317	090600	315900	2700	2700	2700	2700	0
735	20250317	090500	315900	2700	2700	2700	2700	0
736	20250317	090400	315900	2700	2700	2700	2700	0
737	20250317	090300	315900	2700	2700	2700	2700	0
738	20250317	090200	315900	2700	2700	2700	2700	0
739	20250317	090100	315900	2700	2700	2700	2700	0
740	20250317	090000	315900	2700	2700	2700	2700	117