KissMeData/228850/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	205400	20329880	6640	6640	6640	6640	456
3	20250306	205300	20329880	6640	6640	6640	6640	0
4	20250306	205200	20329880	6640	6640	6640	6640	0
5	20250306	205100	20329880	6640	6640	6640	6640	0
6	20250306	205000	20329880	6640	6640	6640	6640	0
7	20250306	204900	20329880	6640	6640	6640	6640	0
8	20250306	204800	20329880	6640	6640	6640	6640	0
9	20250306	204700	20329880	6640	6640	6640	6640	0
10	20250306	204600	20329880	6640	6640	6640	6640	0
11	20250306	204500	20329880	6640	6640	6640	6640	0
12	20250306	204400	20329880	6640	6640	6640	6640	0
13	20250306	204300	20329880	6640	6640	6640	6640	0
14	20250306	204200	20329880	6640	6640	6640	6640	0
15	20250306	204100	20329880	6640	6640	6640	6640	0
16	20250306	204000	20329880	6640	6640	6640	6640	0
17	20250306	203900	20329880	6640	6640	6640	6640	0
18	20250306	203800	20329880	6640	6640	6640	6640	0
19	20250306	203700	20329880	6640	6640	6640	6640	0
20	20250306	203600	20329880	6640	6640	6640	6640	0
21	20250306	203500	20329880	6640	6640	6640	6640	0
22	20250306	203400	20329880	6640	6640	6640	6640	0
23	20250306	203300	20329880	6640	6640	6640	6640	0
24	20250306	203200	20329880	6640	6640	6640	6640	0
25	20250306	203100	20329880	6640	6640	6640	6640	0
26	20250306	203000	20329880	6640	6640	6640	6640	0
27	20250306	202900	20329880	6640	6640	6640	6640	0
28	20250306	202800	20329880	6640	6640	6640	6640	0
29	20250306	202700	20329880	6640	6640	6640	6640	0
30	20250306	202600	20329880	6640	6640	6640	6640	0
31	20250306	202500	20329880	6640	6640	6640	6640	0
32	20250306	202400	20329880	6640	6640	6640	6640	456
33	20250306	202300	20329880	6640	6640	6640	6640	0
34	20250306	202200	20329880	6640	6640	6640	6640	0
35	20250306	202100	20329880	6640	6640	6640	6640	0
36	20250306	202000	20329880	6640	6640	6640	6640	0
37	20250306	201900	20329880	6640	6640	6640	6640	0
38	20250306	201800	20329880	6640	6640	6640	6640	0
39	20250306	201700	20329880	6640	6640	6640	6640	0
40	20250306	201600	20329880	6640	6640	6640	6640	0
41	20250306	201500	20329880	6640	6640	6640	6640	0
42	20250306	201400	20329880	6640	6640	6640	6640	0
43	20250306	201300	20329880	6640	6640	6640	6640	0
44	20250306	201200	20329880	6640	6640	6640	6640	0
45	20250306	201100	20329880	6640	6640	6640	6640	0
46	20250306	201000	20329880	6640	6640	6640	6640	0
47	20250306	200900	20329880	6640	6640	6640	6640	0
48	20250306	200800	20329880	6640	6640	6640	6640	0
49	20250306	200700	20329880	6640	6640	6640	6640	0
50	20250306	200600	20329880	6640	6640	6640	6640	0
51	20250306	200500	20329880	6640	6640	6640	6640	0
52	20250306	200400	20329880	6640	6640	6640	6640	0
53	20250306	200300	20329880	6640	6640	6640	6640	0
54	20250306	200200	20329880	6640	6640	6640	6640	0
55	20250306	200100	20329880	6640	6640	6640	6640	0
56	20250306	200000	20329880	6640	6640	6640	6640	0
57	20250306	195900	20329880	6640	6640	6640	6640	0
58	20250306	195800	20329880	6640	6640	6640	6640	0
59	20250306	195700	20329880	6640	6640	6640	6640	0
60	20250306	195600	20329880	6640	6640	6640	6640	0
61	20250306	195500	20329880	6640	6640	6640	6640	0
62	20250306	195400	20329880	6640	6640	6640	6640	456
63	20250306	195300	20329880	6640	6640	6640	6640	0
64	20250306	195200	20329880	6640	6640	6640	6640	0
65	20250306	195100	20329880	6640	6640	6640	6640	0
66	20250306	195000	20329880	6640	6640	6640	6640	0
67	20250306	194900	20329880	6640	6640	6640	6640	0
68	20250306	194800	20329880	6640	6640	6640	6640	0
69	20250306	194700	20329880	6640	6640	6640	6640	0
70	20250306	194600	20329880	6640	6640	6640	6640	0
71	20250306	194500	20329880	6640	6640	6640	6640	0
72	20250306	194400	20329880	6640	6640	6640	6640	0
73	20250306	194300	20329880	6640	6640	6640	6640	0
74	20250306	194200	20329880	6640	6640	6640	6640	0
75	20250306	194100	20329880	6640	6640	6640	6640	0
76	20250306	194000	20329880	6640	6640	6640	6640	0
77	20250306	193900	20329880	6640	6640	6640	6640	0
78	20250306	193800	20329880	6640	6640	6640	6640	0
79	20250306	193700	20329880	6640	6640	6640	6640	0
80	20250306	193600	20329880	6640	6640	6640	6640	0
81	20250306	193500	20329880	6640	6640	6640	6640	0
82	20250306	193400	20329880	6640	6640	6640	6640	0
83	20250306	193300	20329880	6640	6640	6640	6640	0
84	20250306	193200	20329880	6640	6640	6640	6640	0
85	20250306	193100	20329880	6640	6640	6640	6640	0
86	20250306	193000	20329880	6640	6640	6640	6640	0
87	20250306	192900	20329880	6640	6640	6640	6640	0
88	20250306	192800	20329880	6640	6640	6640	6640	0
89	20250306	192700	20329880	6640	6640	6640	6640	0
90	20250306	192600	20329880	6640	6640	6640	6640	0
91	20250306	192500	20329880	6640	6640	6640	6640	0
92	20250306	192400	20329880	6640	6640	6640	6640	456
93	20250306	192300	20329880	6640	6640	6640	6640	0
94	20250306	192200	20329880	6640	6640	6640	6640	0
95	20250306	192100	20329880	6640	6640	6640	6640	0
96	20250306	192000	20329880	6640	6640	6640	6640	0
97	20250306	191900	20329880	6640	6640	6640	6640	0
98	20250306	191800	20329880	6640	6640	6640	6640	0
99	20250306	191700	20329880	6640	6640	6640	6640	0
100	20250306	191600	20329880	6640	6640	6640	6640	0
101	20250306	191500	20329880	6640	6640	6640	6640	0
102	20250306	191400	20329880	6640	6640	6640	6640	0
103	20250306	191300	20329880	6640	6640	6640	6640	0
104	20250306	191200	20329880	6640	6640	6640	6640	0
105	20250306	191100	20329880	6640	6640	6640	6640	0
106	20250306	191000	20329880	6640	6640	6640	6640	0
107	20250306	190900	20329880	6640	6640	6640	6640	0
108	20250306	190800	20329880	6640	6640	6640	6640	0
109	20250306	190700	20329880	6640	6640	6640	6640	0
110	20250306	190600	20329880	6640	6640	6640	6640	0
111	20250306	190500	20329880	6640	6640	6640	6640	0
112	20250306	190400	20329880	6640	6640	6640	6640	0
113	20250306	190300	20329880	6640	6640	6640	6640	0
114	20250306	190200	20329880	6640	6640	6640	6640	0
115	20250306	190100	20329880	6640	6640	6640	6640	0
116	20250306	190000	20329880	6640	6640	6640	6640	0
117	20250306	185900	20329880	6640	6640	6640	6640	0
118	20250306	185800	20329880	6640	6640	6640	6640	0
119	20250306	185700	20329880	6640	6640	6640	6640	0
120	20250306	185600	20329880	6640	6640	6640	6640	0
121	20250306	185500	20329880	6640	6640	6640	6640	0
122	20250306	185400	20329880	6640	6640	6640	6640	456
123	20250306	185300	20329880	6640	6640	6640	6640	0
124	20250306	185200	20329880	6640	6640	6640	6640	0
125	20250306	185100	20329880	6640	6640	6640	6640	0
126	20250306	185000	20329880	6640	6640	6640	6640	0
127	20250306	184900	20329880	6640	6640	6640	6640	0
128	20250306	184800	20329880	6640	6640	6640	6640	0
129	20250306	184700	20329880	6640	6640	6640	6640	0
130	20250306	184600	20329880	6640	6640	6640	6640	0
131	20250306	184500	20329880	6640	6640	6640	6640	0
132	20250306	184400	20329880	6640	6640	6640	6640	0
133	20250306	184300	20329880	6640	6640	6640	6640	0
134	20250306	184200	20329880	6640	6640	6640	6640	0
135	20250306	184100	20329880	6640	6640	6640	6640	0
136	20250306	184000	20329880	6640	6640	6640	6640	0
137	20250306	183900	20329880	6640	6640	6640	6640	0
138	20250306	183800	20329880	6640	6640	6640	6640	0
139	20250306	183700	20329880	6640	6640	6640	6640	0
140	20250306	183600	20329880	6640	6640	6640	6640	0
141	20250306	183500	20329880	6640	6640	6640	6640	0
142	20250306	183400	20329880	6640	6640	6640	6640	0
143	20250306	183300	20329880	6640	6640	6640	6640	0
144	20250306	183200	20329880	6640	6640	6640	6640	0
145	20250306	183100	20329880	6640	6640	6640	6640	0
146	20250306	183000	20329880	6640	6640	6640	6640	0
147	20250306	182900	20329880	6640	6640	6640	6640	0
148	20250306	182800	20329880	6640	6640	6640	6640	0
149	20250306	182700	20329880	6640	6640	6640	6640	0
150	20250306	182600	20329880	6640	6640	6640	6640	0
151	20250306	182500	20329880	6640	6640	6640	6640	0
152	20250306	182400	20329880	6640	6640	6640	6640	456
153	20250306	182300	20329880	6640	6640	6640	6640	0
154	20250306	182200	20329880	6640	6640	6640	6640	0
155	20250306	182100	20329880	6640	6640	6640	6640	0
156	20250306	182000	20329880	6640	6640	6640	6640	0
157	20250306	181900	20329880	6640	6640	6640	6640	0
158	20250306	181800	20329880	6640	6640	6640	6640	0
159	20250306	181700	20329880	6640	6640	6640	6640	0
160	20250306	181600	20329880	6640	6640	6640	6640	0
161	20250306	181500	20329880	6640	6640	6640	6640	0
162	20250306	181400	20329880	6640	6640	6640	6640	0
163	20250306	181300	20329880	6640	6640	6640	6640	0
164	20250306	181200	20329880	6640	6640	6640	6640	0
165	20250306	181100	20329880	6640	6640	6640	6640	0
166	20250306	181000	20329880	6640	6640	6640	6640	0
167	20250306	180900	20329880	6640	6640	6640	6640	0
168	20250306	180800	20329880	6640	6640	6640	6640	0
169	20250306	180700	20329880	6640	6640	6640	6640	0
170	20250306	180600	20329880	6640	6640	6640	6640	0
171	20250306	180500	20329880	6640	6640	6640	6640	0
172	20250306	180400	20329880	6640	6640	6640	6640	0
173	20250306	180300	20329880	6640	6640	6640	6640	0
174	20250306	180200	20329880	6640	6640	6640	6640	0
175	20250306	180100	20329880	6640	6640	6640	6640	0
176	20250306	180000	20329880	6640	6640	6640	6640	0
177	20250306	175900	20329880	6640	6640	6640	6640	0
178	20250306	175800	20329880	6640	6640	6640	6640	0
179	20250306	175700	20329880	6640	6640	6640	6640	0
180	20250306	175600	20329880	6640	6640	6640	6640	0
181	20250306	175500	20329880	6640	6640	6640	6640	0
182	20250306	175400	20329880	6640	6640	6640	6640	456
183	20250306	175300	20329880	6640	6640	6640	6640	0
184	20250306	175200	20329880	6640	6640	6640	6640	0
185	20250306	175100	20329880	6640	6640	6640	6640	0
186	20250306	175000	20329880	6640	6640	6640	6640	0
187	20250306	174900	20329880	6640	6640	6640	6640	0
188	20250306	174800	20329880	6640	6640	6640	6640	0
189	20250306	174700	20329880	6640	6640	6640	6640	0
190	20250306	174600	20329880	6640	6640	6640	6640	0
191	20250306	174500	20329880	6640	6640	6640	6640	0
192	20250306	174400	20329880	6640	6640	6640	6640	0
193	20250306	174300	20329880	6640	6640	6640	6640	0
194	20250306	174200	20329880	6640	6640	6640	6640	0
195	20250306	174100	20329880	6640	6640	6640	6640	0
196	20250306	174000	20329880	6640	6640	6640	6640	0
197	20250306	173900	20329880	6640	6640	6640	6640	0
198	20250306	173800	20329880	6640	6640	6640	6640	0
199	20250306	173700	20329880	6640	6640	6640	6640	0
200	20250306	173600	20329880	6640	6640	6640	6640	0
201	20250306	173500	20329880	6640	6640	6640	6640	0
202	20250306	173400	20329880	6640	6640	6640	6640	0
203	20250306	173300	20329880	6640	6640	6640	6640	0
204	20250306	173200	20329880	6640	6640	6640	6640	0
205	20250306	173100	20329880	6640	6640	6640	6640	0
206	20250306	173000	20329880	6640	6640	6640	6640	0
207	20250306	172900	20329880	6640	6640	6640	6640	0
208	20250306	172800	20329880	6640	6640	6640	6640	0
209	20250306	172700	20329880	6640	6640	6640	6640	0
210	20250306	172600	20329880	6640	6640	6640	6640	0
211	20250306	172500	20329880	6640	6640	6640	6640	0
212	20250306	172400	20329880	6640	6640	6640	6640	456
213	20250306	172300	20329880	6640	6640	6640	6640	0
214	20250306	172200	20329880	6640	6640	6640	6640	0
215	20250306	172100	20329880	6640	6640	6640	6640	0
216	20250306	172000	20329880	6640	6640	6640	6640	0
217	20250306	171900	20329880	6640	6640	6640	6640	0
218	20250306	171800	20329880	6640	6640	6640	6640	0
219	20250306	171700	20329880	6640	6640	6640	6640	0
220	20250306	171600	20329880	6640	6640	6640	6640	0
221	20250306	171500	20329880	6640	6640	6640	6640	0
222	20250306	171400	20329880	6640	6640	6640	6640	0
223	20250306	171300	20329880	6640	6640	6640	6640	0
224	20250306	171200	20329880	6640	6640	6640	6640	0
225	20250306	171100	20329880	6640	6640	6640	6640	0
226	20250306	171000	20329880	6640	6640	6640	6640	0
227	20250306	170900	20329880	6640	6640	6640	6640	0
228	20250306	170800	20329880	6640	6640	6640	6640	0
229	20250306	170700	20329880	6640	6640	6640	6640	0
230	20250306	170600	20329880	6640	6640	6640	6640	0
231	20250306	170500	20329880	6640	6640	6640	6640	0
232	20250306	170400	20329880	6640	6640	6640	6640	0
233	20250306	170300	20329880	6640	6640	6640	6640	0
234	20250306	170200	20329880	6640	6640	6640	6640	0
235	20250306	170100	20329880	6640	6640	6640	6640	0
236	20250306	170000	20329880	6640	6640	6640	6640	0
237	20250306	165900	20329880	6640	6640	6640	6640	0
238	20250306	165800	20329880	6640	6640	6640	6640	0
239	20250306	165700	20329880	6640	6640	6640	6640	0
240	20250306	165600	20329880	6640	6640	6640	6640	0
241	20250306	165500	20329880	6640	6640	6640	6640	0
242	20250306	165400	20329880	6640	6640	6640	6640	456
243	20250306	165300	20329880	6640	6640	6640	6640	0
244	20250306	165200	20329880	6640	6640	6640	6640	0
245	20250306	165100	20329880	6640	6640	6640	6640	0
246	20250306	165000	20329880	6640	6640	6640	6640	0
247	20250306	164900	20329880	6640	6640	6640	6640	0
248	20250306	164800	20329880	6640	6640	6640	6640	0
249	20250306	164700	20329880	6640	6640	6640	6640	0
250	20250306	164600	20329880	6640	6640	6640	6640	0
251	20250306	164500	20329880	6640	6640	6640	6640	0
252	20250306	164400	20329880	6640	6640	6640	6640	0
253	20250306	164300	20329880	6640	6640	6640	6640	0
254	20250306	164200	20329880	6640	6640	6640	6640	0
255	20250306	164100	20329880	6640	6640	6640	6640	0
256	20250306	164000	20329880	6640	6640	6640	6640	0
257	20250306	163900	20329880	6640	6640	6640	6640	0
258	20250306	163800	20329880	6640	6640	6640	6640	0
259	20250306	163700	20329880	6640	6640	6640	6640	0
260	20250306	163600	20329880	6640	6640	6640	6640	0
261	20250306	163500	20329880	6640	6640	6640	6640	0
262	20250306	163400	20329880	6640	6640	6640	6640	0
263	20250306	163300	20329880	6640	6640	6640	6640	0
264	20250306	163200	20329880	6640	6640	6640	6640	0
265	20250306	163100	20329880	6640	6640	6640	6640	0
266	20250306	163000	20329880	6640	6640	6640	6640	0
267	20250306	162900	20329880	6640	6640	6640	6640	0
268	20250306	162800	20329880	6640	6640	6640	6640	0
269	20250306	162700	20329880	6640	6640	6640	6640	0
270	20250306	162600	20329880	6640	6640	6640	6640	0
271	20250306	162500	20329880	6640	6640	6640	6640	0
272	20250306	162400	20329880	6640	6640	6640	6640	456
273	20250306	162300	20329880	6640	6640	6640	6640	0
274	20250306	162200	20329880	6640	6640	6640	6640	0
275	20250306	162100	20329880	6640	6640	6640	6640	0
276	20250306	162000	20329880	6640	6640	6640	6640	0
277	20250306	161900	20329880	6640	6640	6640	6640	0
278	20250306	161800	20329880	6640	6640	6640	6640	0
279	20250306	161700	20329880	6640	6640	6640	6640	0
280	20250306	161600	20329880	6640	6640	6640	6640	0
281	20250306	161500	20329880	6640	6640	6640	6640	0
282	20250306	161400	20329880	6640	6640	6640	6640	0
283	20250306	161300	20329880	6640	6640	6640	6640	0
284	20250306	161200	20329880	6640	6640	6640	6640	0
285	20250306	161100	20329880	6640	6640	6640	6640	0
286	20250306	161000	20329880	6640	6640	6640	6640	0
287	20250306	160900	20329880	6640	6640	6640	6640	0
288	20250306	160800	20329880	6640	6640	6640	6640	0
289	20250306	160700	20329880	6640	6640	6640	6640	0
290	20250306	160600	20329880	6640	6640	6640	6640	0
291	20250306	160500	20329880	6640	6640	6640	6640	0
292	20250306	160400	20329880	6640	6640	6640	6640	0
293	20250306	160300	20329880	6640	6640	6640	6640	0
294	20250306	160200	20329880	6640	6640	6640	6640	0
295	20250306	160100	20329880	6640	6640	6640	6640	0
296	20250306	160000	20329880	6640	6640	6640	6640	0
297	20250306	155900	20329880	6640	6640	6640	6640	0
298	20250306	155800	20329880	6640	6640	6640	6640	0
299	20250306	155700	20329880	6640	6640	6640	6640	0
300	20250306	155600	20329880	6640	6640	6640	6640	0
301	20250306	155500	20329880	6640	6640	6640	6640	0
302	20250306	155400	20329880	6640	6640	6640	6640	456
303	20250306	155300	20329880	6640	6640	6640	6640	0
304	20250306	155200	20329880	6640	6640	6640	6640	0
305	20250306	155100	20329880	6640	6640	6640	6640	0
306	20250306	155000	20329880	6640	6640	6640	6640	0
307	20250306	154900	20329880	6640	6640	6640	6640	0
308	20250306	154800	20329880	6640	6640	6640	6640	0
309	20250306	154700	20329880	6640	6640	6640	6640	0
310	20250306	154600	20329880	6640	6640	6640	6640	0
311	20250306	154500	20329880	6640	6640	6640	6640	0
312	20250306	154400	20329880	6640	6640	6640	6640	0
313	20250306	154300	20329880	6640	6640	6640	6640	0
314	20250306	154200	20329880	6640	6640	6640	6640	0
315	20250306	154100	20329880	6640	6640	6640	6640	0
316	20250306	154000	20329880	6640	6640	6640	6640	0
317	20250306	153900	20329880	6640	6640	6640	6640	0
318	20250306	153800	20329880	6640	6640	6640	6640	0
319	20250306	153700	20329880	6640	6640	6640	6640	0
320	20250306	153600	20329880	6640	6640	6640	6640	0
321	20250306	153500	20329880	6640	6640	6640	6640	0
322	20250306	153400	20329880	6640	6640	6640	6640	0
323	20250306	153300	20329880	6640	6640	6640	6640	0
324	20250306	153200	20329880	6640	6640	6640	6640	0
325	20250306	153100	20329880	6640	6640	6640	6640	0
326	20250306	153000	20329880	6640	6640	6640	6640	456
327	20250306	152900	17302040	6670	6670	6670	6670	0
328	20250306	152800	17302040	6670	6670	6670	6670	0
329	20250306	152700	17302040	6670	6670	6670	6670	0
330	20250306	152600	17302040	6670	6670	6670	6670	0
331	20250306	152500	17302040	6670	6670	6670	6670	0
332	20250306	152400	17302040	6670	6670	6670	6670	0
333	20250306	152300	17302040	6670	6670	6670	6670	0
334	20250306	152200	17302040	6670	6670	6670	6670	0
335	20250306	152100	17302040	6670	6670	6670	6670	0
336	20250306	152000	17302040	6670	6670	6670	6670	0
337	20250306	151900	17302040	6670	6670	6670	6670	0
338	20250306	151800	17302040	6670	6670	6670	6670	0
339	20250306	151700	17302040	6670	6670	6670	6670	0
340	20250306	151600	17302040	6670	6670	6670	6670	0
341	20250306	151500	17302040	6670	6670	6670	6670	0
342	20250306	151400	17302040	6670	6670	6670	6670	0
343	20250306	151300	17302040	6670	6670	6670	6670	0
344	20250306	151200	17302040	6670	6670	6670	6670	0
345	20250306	151100	17302040	6670	6670	6670	6670	0
346	20250306	151000	17302040	6670	6670	6670	6670	0
347	20250306	150900	17302040	6670	6670	6670	6670	0
348	20250306	150800	17302040	6670	6670	6670	6670	0
349	20250306	150700	17302040	6670	6670	6670	6670	0
350	20250306	150600	17302040	6670	6670	6670	6670	0
351	20250306	150500	17302040	6670	6670	6670	6670	0
352	20250306	150400	17302040	6670	6670	6670	6670	15
353	20250306	150300	17201990	6670	6670	6670	6670	0
354	20250306	150200	17201990	6670	6670	6670	6670	0
355	20250306	150100	17201990	6670	6670	6670	6670	0
356	20250306	150000	17201990	6670	6670	6670	6670	0
357	20250306	145900	17201990	6670	6670	6670	6670	0
358	20250306	145800	17201990	6670	6670	6670	6670	0
359	20250306	145700	17201990	6670	6670	6670	6670	0
360	20250306	145600	17201990	6670	6670	6670	6670	0
361	20250306	145500	17201990	6670	6670	6670	6670	0
362	20250306	145400	17201990	6670	6670	6670	6670	0
363	20250306	145300	17201990	6670	6670	6670	6670	0
364	20250306	145200	17201990	6670	6670	6670	6670	0
365	20250306	145100	17201990	6670	6670	6670	6670	0
366	20250306	145000	17201990	6670	6670	6670	6670	0
367	20250306	144900	17201990	6670	6670	6670	6670	0
368	20250306	144800	17201990	6670	6670	6670	6670	0
369	20250306	144700	17201990	6670	6670	6670	6670	0
370	20250306	144600	17201990	6670	6670	6670	6670	0
371	20250306	144500	17201990	6670	6670	6670	6670	0
372	20250306	144400	17201990	6670	6670	6670	6670	0
373	20250306	144300	17201990	6670	6670	6670	6670	0
374	20250306	144200	17201990	6670	6670	6670	6670	0
375	20250306	144100	17201990	6670	6670	6670	6670	0
376	20250306	144000	17201990	6670	6670	6670	6670	0
377	20250306	143900	17201990	6670	6670	6670	6670	0
378	20250306	143800	17201990	6670	6670	6670	6670	0
379	20250306	143700	17201990	6670	6670	6670	6670	0
380	20250306	143600	17201990	6670	6670	6670	6670	0
381	20250306	143500	17201990	6670	6670	6670	6670	0
382	20250306	143400	17201990	6670	6670	6670	6670	0
383	20250306	143300	17201990	6670	6670	6670	6670	0
384	20250306	143200	17201990	6670	6670	6670	6670	0
385	20250306	143100	17201990	6670	6670	6670	6670	0
386	20250306	143000	17201990	6670	6670	6670	6670	1
387	20250306	142900	17195320	6630	6630	6630	6630	0
388	20250306	142800	17195320	6630	6630	6630	6630	0
389	20250306	142700	17195320	6630	6630	6630	6630	0
390	20250306	142600	17195320	6630	6630	6630	6630	0
391	20250306	142500	17195320	6630	6630	6630	6630	0
392	20250306	142400	17195320	6630	6630	6630	6630	0
393	20250306	142300	17195320	6630	6630	6630	6630	0
394	20250306	142200	17195320	6630	6630	6630	6630	0
395	20250306	142100	17195320	6630	6630	6630	6630	0
396	20250306	142000	17195320	6630	6630	6630	6630	0
397	20250306	141900	17195320	6630	6630	6630	6630	0
398	20250306	141800	17195320	6630	6630	6630	6630	0
399	20250306	141700	17195320	6630	6630	6630	6630	0
400	20250306	141600	17195320	6630	6630	6630	6630	0
401	20250306	141500	17195320	6630	6630	6630	6630	0
402	20250306	141400	17195320	6630	6630	6630	6630	0
403	20250306	141300	17195320	6630	6630	6630	6630	0
404	20250306	141200	17195320	6630	6630	6630	6630	0
405	20250306	141100	17195320	6630	6630	6630	6630	0
406	20250306	141000	17195320	6630	6630	6630	6630	0
407	20250306	140900	17195320	6630	6630	6630	6630	0
408	20250306	140800	17195320	6630	6630	6630	6630	0
409	20250306	140700	17195320	6630	6630	6630	6630	0
410	20250306	140600	17195320	6630	6630	6630	6630	0
411	20250306	140500	17195320	6630	6630	6630	6630	0
412	20250306	140400	17195320	6630	6630	6630	6630	0
413	20250306	140300	17195320	6630	6630	6630	6630	0
414	20250306	140200	17195320	6630	6630	6630	6630	0
415	20250306	140100	17195320	6630	6630	6630	6630	0
416	20250306	140000	17195320	6630	6630	6630	6630	0
417	20250306	135900	17195320	6630	6630	6630	6630	0
418	20250306	135800	17195320	6630	6630	6630	6630	0
419	20250306	135700	17195320	6630	6630	6630	6630	0
420	20250306	135600	17195320	6630	6630	6630	6630	0
421	20250306	135500	17195320	6630	6630	6630	6630	0
422	20250306	135400	17195320	6630	6630	6630	6630	0
423	20250306	135300	17195320	6630	6630	6630	6630	0
424	20250306	135200	17195320	6630	6630	6630	6630	0
425	20250306	135100	17195320	6630	6630	6630	6630	0
426	20250306	135000	17195320	6630	6630	6630	6630	0
427	20250306	134900	17195320	6630	6630	6630	6630	0
428	20250306	134800	17195320	6630	6630	6630	6630	0
429	20250306	134700	17195320	6630	6630	6630	6630	0
430	20250306	134600	17195320	6630	6630	6630	6630	0
431	20250306	134500	17195320	6630	6630	6630	6630	0
432	20250306	134400	17195320	6630	6630	6630	6630	0
433	20250306	134300	17195320	6630	6630	6630	6630	0
434	20250306	134200	17195320	6630	6630	6630	6630	0
435	20250306	134100	17195320	6630	6630	6630	6630	0
436	20250306	134000	17195320	6630	6630	6630	6630	200
437	20250306	133900	15869320	6630	6630	6630	6630	0
438	20250306	133800	15869320	6630	6630	6630	6630	0
439	20250306	133700	15869320	6630	6630	6630	6630	0
440	20250306	133600	15869320	6630	6630	6630	6630	0
441	20250306	133500	15869320	6630	6630	6630	6630	0
442	20250306	133400	15869320	6630	6630	6630	6630	0
443	20250306	133300	15869320	6630	6630	6630	6630	0
444	20250306	133200	15869320	6630	6630	6630	6630	0
445	20250306	133100	15869320	6630	6630	6630	6630	0
446	20250306	133000	15869320	6630	6630	6630	6630	0
447	20250306	132900	15869320	6630	6630	6630	6630	0
448	20250306	132800	15869320	6630	6630	6630	6630	0
449	20250306	132700	15869320	6630	6630	6630	6630	0
450	20250306	132600	15869320	6630	6630	6630	6630	0
451	20250306	132500	15869320	6630	6630	6630	6630	0
452	20250306	132400	15869320	6630	6630	6630	6630	0
453	20250306	132300	15869320	6630	6630	6630	6630	0
454	20250306	132200	15869320	6630	6630	6630	6630	0
455	20250306	132100	15869320	6630	6630	6630	6630	0
456	20250306	132000	15869320	6630	6630	6630	6630	0
457	20250306	131900	15869320	6630	6630	6630	6630	0
458	20250306	131800	15869320	6630	6630	6630	6630	0
459	20250306	131700	15869320	6630	6630	6630	6630	0
460	20250306	131600	15869320	6630	6630	6630	6630	0
461	20250306	131500	15869320	6630	6630	6630	6630	0
462	20250306	131400	15869320	6630	6630	6630	6630	0
463	20250306	131300	15869320	6630	6630	6630	6630	0
464	20250306	131200	15869320	6630	6630	6630	6630	0
465	20250306	131100	15869320	6630	6630	6630	6630	0
466	20250306	131000	15869320	6630	6630	6630	6630	0
467	20250306	130900	15869320	6630	6630	6630	6630	0
468	20250306	130800	15869320	6630	6630	6630	6630	0
469	20250306	130700	15869320	6630	6630	6630	6630	0
470	20250306	130600	15869320	6630	6630	6630	6630	0
471	20250306	130500	15869320	6630	6630	6630	6630	0
472	20250306	130400	15869320	6630	6630	6630	6630	200
473	20250306	130300	14543320	6620	6630	6630	6620	200
474	20250306	130200	13219240	6690	6690	6690	6690	0
475	20250306	130100	13219240	6690	6690	6690	6690	0
476	20250306	130000	13219240	6690	6690	6690	6690	0
477	20250306	125900	13219240	6690	6690	6690	6690	0
478	20250306	125800	13219240	6690	6690	6690	6690	0
479	20250306	125700	13219240	6690	6690	6690	6690	0
480	20250306	125600	13219240	6690	6690	6690	6690	0
481	20250306	125500	13219240	6690	6645	6690	6645	800
482	20250306	125400	7889310	6645	6645	6645	6645	1
483	20250306	125300	7882665	6620	6620	6620	6620	0
484	20250306	125200	7882665	6620	6620	6620	6620	0
485	20250306	125100	7882665	6620	6620	6620	6620	0
486	20250306	125000	7882665	6620	6620	6620	6620	0
487	20250306	124900	7882665	6620	6620	6620	6620	0
488	20250306	124800	7882665	6620	6620	6620	6620	0
489	20250306	124700	7882665	6620	6620	6620	6620	0
490	20250306	124600	7882665	6620	6620	6620	6620	0
491	20250306	124500	7882665	6620	6620	6620	6620	0
492	20250306	124400	7882665	6620	6620	6620	6620	0
493	20250306	124300	7882665	6620	6620	6620	6620	0
494	20250306	124200	7882665	6620	6620	6620	6620	0
495	20250306	124100	7882665	6620	6620	6620	6620	0
496	20250306	124000	7882665	6620	6620	6620	6620	0
497	20250306	123900	7882665	6620	6620	6620	6620	0
498	20250306	123800	7882665	6620	6620	6620	6620	0
499	20250306	123700	7882665	6620	6620	6620	6620	0
500	20250306	123600	7882665	6620	6620	6620	6620	0
501	20250306	123500	7882665	6620	6620	6620	6620	0
502	20250306	123400	7882665	6620	6620	6620	6620	0
503	20250306	123300	7882665	6620	6620	6620	6620	0
504	20250306	123200	7882665	6620	6620	6620	6620	0
505	20250306	123100	7882665	6620	6620	6620	6620	0
506	20250306	123000	7882665	6620	6620	6620	6620	0
507	20250306	122900	7882665	6620	6620	6620	6620	0
508	20250306	122800	7882665	6620	6620	6620	6620	0
509	20250306	122700	7882665	6620	6620	6620	6620	0
510	20250306	122600	7882665	6620	6620	6620	6620	0
511	20250306	122500	7882665	6620	6620	6620	6620	0
512	20250306	122400	7882665	6620	6620	6620	6620	0
513	20250306	122300	7882665	6620	6620	6620	6620	0
514	20250306	122200	7882665	6620	6620	6620	6620	0
515	20250306	122100	7882665	6620	6620	6620	6620	0
516	20250306	122000	7882665	6620	6620	6620	6620	0
517	20250306	121900	7882665	6620	6620	6620	6620	0
518	20250306	121800	7882665	6620	6620	6620	6620	0
519	20250306	121700	7882665	6620	6620	6620	6620	0
520	20250306	121600	7882665	6620	6620	6620	6620	0
521	20250306	121500	7882665	6620	6620	6620	6620	0
522	20250306	121400	7882665	6620	6620	6620	6620	0
523	20250306	121300	7882665	6620	6620	6620	6620	0
524	20250306	121200	7882665	6620	6620	6620	6620	0
525	20250306	121100	7882665	6620	6620	6620	6620	0
526	20250306	121000	7882665	6620	6620	6620	6620	0
527	20250306	120900	7882665	6620	6620	6620	6620	0
528	20250306	120800	7882665	6620	6620	6620	6620	0
529	20250306	120700	7882665	6620	6620	6620	6620	0
530	20250306	120600	7882665	6620	6620	6620	6620	0
531	20250306	120500	7882665	6620	6655	6655	6620	700
532	20250306	120400	3247550	6660	6660	6660	6660	0
533	20250306	120300	3247550	6660	6660	6660	6660	0
534	20250306	120200	3247550	6660	6660	6660	6660	0
535	20250306	120100	3247550	6660	6660	6660	6660	0
536	20250306	120000	3247550	6660	6660	6660	6660	0
537	20250306	115900	3247550	6660	6660	6660	6660	0
538	20250306	115800	3247550	6660	6660	6660	6660	0
539	20250306	115700	3247550	6660	6660	6660	6660	0
540	20250306	115600	3247550	6660	6660	6660	6660	0
541	20250306	115500	3247550	6660	6660	6660	6660	0
542	20250306	115400	3247550	6660	6660	6660	6660	0
543	20250306	115300	3247550	6660	6660	6660	6660	0
544	20250306	115200	3247550	6660	6660	6660	6660	0
545	20250306	115100	3247550	6660	6660	6660	6660	0
546	20250306	115000	3247550	6660	6660	6660	6660	0
547	20250306	114900	3247550	6660	6660	6660	6660	0
548	20250306	114800	3247550	6660	6660	6660	6660	0
549	20250306	114700	3247550	6660	6660	6660	6660	0
550	20250306	114600	3247550	6660	6660	6660	6660	0
551	20250306	114500	3247550	6660	6660	6660	6660	0
552	20250306	114400	3247550	6660	6660	6660	6660	0
553	20250306	114300	3247550	6660	6660	6660	6660	0
554	20250306	114200	3247550	6660	6660	6660	6660	0
555	20250306	114100	3247550	6660	6660	6660	6660	0
556	20250306	114000	3247550	6660	6660	6660	6660	0
557	20250306	113900	3247550	6660	6660	6660	6660	0
558	20250306	113800	3247550	6660	6660	6660	6660	0
559	20250306	113700	3247550	6660	6660	6660	6660	0
560	20250306	113600	3247550	6660	6660	6660	6660	0
561	20250306	113500	3247550	6660	6660	6660	6660	0
562	20250306	113400	3247550	6660	6660	6660	6660	1
563	20250306	113300	3240890	6670	6670	6670	6670	0
564	20250306	113200	3240890	6670	6670	6670	6670	0
565	20250306	113100	3240890	6670	6670	6670	6670	0
566	20250306	113000	3240890	6670	6670	6670	6670	0
567	20250306	112900	3240890	6670	6670	6670	6670	0
568	20250306	112800	3240890	6670	6670	6670	6670	0
569	20250306	112700	3240890	6670	6670	6670	6670	0
570	20250306	112600	3240890	6670	6670	6670	6670	0
571	20250306	112500	3240890	6670	6670	6670	6670	0
572	20250306	112400	3240890	6670	6670	6670	6670	0
573	20250306	112300	3240890	6670	6670	6670	6670	0
574	20250306	112200	3240890	6670	6670	6670	6670	0
575	20250306	112100	3240890	6670	6670	6670	6670	0
576	20250306	112000	3240890	6670	6670	6670	6670	0
577	20250306	111900	3240890	6670	6670	6670	6670	0
578	20250306	111800	3240890	6670	6670	6670	6670	0
579	20250306	111700	3240890	6670	6670	6670	6670	0
580	20250306	111600	3240890	6670	6670	6670	6670	0
581	20250306	111500	3240890	6670	6670	6670	6670	0
582	20250306	111400	3240890	6670	6670	6670	6670	0
583	20250306	111300	3240890	6670	6670	6670	6670	0
584	20250306	111200	3240890	6670	6670	6670	6670	0
585	20250306	111100	3240890	6670	6670	6670	6670	0
586	20250306	111000	3240890	6670	6670	6670	6670	0
587	20250306	110900	3240890	6670	6670	6670	6670	0
588	20250306	110800	3240890	6670	6670	6670	6670	0
589	20250306	110700	3240890	6670	6670	6670	6670	0
590	20250306	110600	3240890	6670	6670	6670	6670	0
591	20250306	110500	3240890	6670	6670	6670	6670	0
592	20250306	110400	3240890	6670	6670	6670	6670	0
593	20250306	110300	3240890	6670	6670	6670	6670	0
594	20250306	110200	3240890	6670	6670	6670	6670	0
595	20250306	110100	3240890	6670	6670	6670	6670	0
596	20250306	110000	3240890	6670	6670	6670	6670	0
597	20250306	105900	3240890	6670	6670	6670	6670	0
598	20250306	105800	3240890	6670	6670	6670	6670	0
599	20250306	105700	3240890	6670	6670	6670	6670	0
600	20250306	105600	3240890	6670	6670	6670	6670	0
601	20250306	105500	3240890	6670	6670	6670	6670	0
602	20250306	105400	3240890	6670	6670	6670	6670	0
603	20250306	105300	3240890	6670	6670	6670	6670	0
604	20250306	105200	3240890	6670	6670	6670	6670	0
605	20250306	105100	3240890	6670	6670	6670	6670	0
606	20250306	105000	3240890	6670	6670	6670	6670	0
607	20250306	104900	3240890	6670	6670	6670	6670	0
608	20250306	104800	3240890	6670	6670	6670	6670	0
609	20250306	104700	3240890	6670	6670	6670	6670	0
610	20250306	104600	3240890	6670	6670	6670	6670	0
611	20250306	104500	3240890	6670	6670	6670	6670	0
612	20250306	104400	3240890	6670	6670	6670	6670	0
613	20250306	104300	3240890	6670	6670	6670	6670	0
614	20250306	104200	3240890	6670	6670	6670	6670	0
615	20250306	104100	3240890	6670	6670	6670	6670	0
616	20250306	104000	3240890	6670	6670	6670	6670	0
617	20250306	103900	3240890	6670	6670	6670	6670	0
618	20250306	103800	3240890	6670	6670	6670	6670	0
619	20250306	103700	3240890	6670	6670	6670	6670	0
620	20250306	103600	3240890	6670	6670	6670	6670	0
621	20250306	103500	3240890	6670	6670	6670	6670	0
622	20250306	103400	3240890	6670	6670	6670	6670	0
623	20250306	103300	3240890	6670	6670	6670	6670	0
624	20250306	103200	3240890	6670	6670	6670	6670	0
625	20250306	103100	3240890	6670	6670	6670	6670	0
626	20250306	103000	3240890	6670	6670	6670	6670	0
627	20250306	102900	3240890	6670	6670	6670	6670	0
628	20250306	102800	3240890	6670	6670	6670	6670	0
629	20250306	102700	3240890	6670	6670	6670	6670	0
630	20250306	102600	3240890	6670	6670	6670	6670	0
631	20250306	102500	3240890	6670	6670	6670	6670	0
632	20250306	102400	3240890	6670	6670	6670	6670	0
633	20250306	102300	3240890	6670	6670	6670	6670	0
634	20250306	102200	3240890	6670	6670	6670	6670	0
635	20250306	102100	3240890	6670	6670	6670	6670	10
636	20250306	102000	3174190	6670	6670	6670	6670	0
637	20250306	101900	3174190	6670	6670	6670	6670	0
638	20250306	101800	3174190	6670	6670	6670	6670	0
639	20250306	101700	3174190	6670	6670	6670	6670	0
640	20250306	101600	3174190	6670	6670	6670	6670	0
641	20250306	101500	3174190	6670	6670	6670	6670	0
642	20250306	101400	3174190	6670	6670	6670	6670	0
643	20250306	101300	3174190	6670	6670	6670	6670	0
644	20250306	101200	3174190	6670	6670	6670	6670	0
645	20250306	101100	3174190	6670	6670	6670	6670	0
646	20250306	101000	3174190	6670	6670	6670	6670	1
647	20250306	100900	3167520	6690	6690	6690	6690	0
648	20250306	100800	3167520	6690	6690	6690	6690	0
649	20250306	100700	3167520	6690	6690	6690	6690	0
650	20250306	100600	3167520	6690	6690	6690	6690	0
651	20250306	100500	3167520	6690	6690	6690	6690	0
652	20250306	100400	3167520	6690	6690	6690	6690	0
653	20250306	100300	3167520	6690	6690	6690	6690	0
654	20250306	100200	3167520	6690	6690	6690	6690	0
655	20250306	100100	3167520	6690	6690	6690	6690	0
656	20250306	100000	3167520	6690	6690	6690	6690	0
657	20250306	095900	3167520	6690	6690	6690	6690	0
658	20250306	095800	3167520	6690	6690	6690	6690	0
659	20250306	095700	3167520	6690	6690	6690	6690	0
660	20250306	095600	3167520	6690	6690	6690	6690	0
661	20250306	095500	3167520	6690	6690	6690	6690	200
662	20250306	095400	1829520	6690	6690	6690	6690	0
663	20250306	095300	1829520	6690	6690	6690	6690	0
664	20250306	095200	1829520	6690	6690	6690	6690	0
665	20250306	095100	1829520	6690	6690	6690	6690	0
666	20250306	095000	1829520	6690	6690	6690	6690	0
667	20250306	094900	1829520	6690	6660	6690	6620	119
668	20250306	094800	1036960	6690	6690	6690	6690	0
669	20250306	094700	1036960	6690	6690	6690	6690	0
670	20250306	094600	1036960	6690	6690	6690	6690	0
671	20250306	094500	1036960	6690	6690	6690	6690	0
672	20250306	094400	1036960	6690	6690	6690	6690	0
673	20250306	094300	1036960	6690	6680	6690	6680	2
674	20250306	094200	1023590	6690	6690	6690	6690	0
675	20250306	094100	1023590	6690	6690	6690	6690	0
676	20250306	094000	1023590	6690	6690	6690	6690	0
677	20250306	093900	1023590	6690	6690	6690	6690	0
678	20250306	093800	1023590	6690	6690	6690	6690	0
679	20250306	093700	1023590	6690	6690	6690	6690	0
680	20250306	093600	1023590	6690	6690	6690	6690	0
681	20250306	093500	1023590	6690	6690	6690	6690	0
682	20250306	093400	1023590	6690	6690	6690	6690	0
683	20250306	093300	1023590	6690	6690	6690	6690	0
684	20250306	093200	1023590	6690	6690	6690	6690	0
685	20250306	093100	1023590	6690	6690	6690	6690	0
686	20250306	093000	1023590	6690	6690	6690	6690	0
687	20250306	092900	1023590	6690	6690	6690	6690	0
688	20250306	092800	1023590	6690	6690	6690	6690	0
689	20250306	092700	1023590	6690	6690	6690	6690	0
690	20250306	092600	1023590	6690	6690	6690	6690	2
691	20250306	092500	1010210	6690	6690	6690	6690	0
692	20250306	092400	1010210	6690	6690	6690	6690	0
693	20250306	092300	1010210	6690	6690	6690	6690	0
694	20250306	092200	1010210	6690	6690	6690	6690	0
695	20250306	092100	1010210	6690	6690	6690	6690	0
696	20250306	092000	1010210	6690	6690	6690	6690	0
697	20250306	091900	1010210	6690	6690	6690	6690	149
698	20250306	091800	13400	6700	6700	6700	6700	0
699	20250306	091700	13400	6700	6700	6700	6700	0
700	20250306	091600	13400	6700	6700	6700	6700	0
701	20250306	091500	13400	6700	6700	6700	6700	0
702	20250306	091400	13400	6700	6700	6700	6700	0
703	20250306	091300	13400	6700	6700	6700	6700	0
704	20250306	091200	13400	6700	6700	6700	6700	0
705	20250306	091100	13400	6700	6700	6700	6700	0
706	20250306	091000	13400	6700	6700	6700	6700	0
707	20250306	090900	13400	6700	6700	6700	6700	0
708	20250306	090800	13400	6700	6700	6700	6700	0
709	20250306	090700	13400	6700	6700	6700	6700	0
710	20250306	090600	13400	6700	6700	6700	6700	0
711	20250306	090500	13400	6700	6700	6700	6700	0
712	20250306	090400	13400	6700	6700	6700	6700	0
713	20250306	090300	13400	6700	6700	6700	6700	0
714	20250306	090200	13400	6700	6700	6700	6700	0
715	20250306	090100	13400	6700	6700	6700	6700	0
716	20250306	090000	13400	6700	6700	6700	6700	2