KissMeData/123700/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	202300	26101570	2905	2905	2905	2905	437
3	20250307	202200	26101570	2905	2905	2905	2905	0
4	20250307	202100	26101570	2905	2905	2905	2905	0
5	20250307	202000	26101570	2905	2905	2905	2905	0
6	20250307	201900	26101570	2905	2905	2905	2905	0
7	20250307	201800	26101570	2905	2905	2905	2905	0
8	20250307	201700	26101570	2905	2905	2905	2905	0
9	20250307	201600	26101570	2905	2905	2905	2905	0
10	20250307	201500	26101570	2905	2905	2905	2905	0
11	20250307	201400	26101570	2905	2905	2905	2905	0
12	20250307	201300	26101570	2905	2905	2905	2905	0
13	20250307	201200	26101570	2905	2905	2905	2905	0
14	20250307	201100	26101570	2905	2905	2905	2905	0
15	20250307	201000	26101570	2905	2905	2905	2905	0
16	20250307	200900	26101570	2905	2905	2905	2905	0
17	20250307	200800	26101570	2905	2905	2905	2905	0
18	20250307	200700	26101570	2905	2905	2905	2905	0
19	20250307	200600	26101570	2905	2905	2905	2905	0
20	20250307	200500	26101570	2905	2905	2905	2905	0
21	20250307	200400	26101570	2905	2905	2905	2905	0
22	20250307	200300	26101570	2905	2905	2905	2905	0
23	20250307	200200	26101570	2905	2905	2905	2905	0
24	20250307	200100	26101570	2905	2905	2905	2905	0
25	20250307	200000	26101570	2905	2905	2905	2905	0
26	20250307	195900	26101570	2905	2905	2905	2905	0
27	20250307	195800	26101570	2905	2905	2905	2905	0
28	20250307	195700	26101570	2905	2905	2905	2905	0
29	20250307	195600	26101570	2905	2905	2905	2905	0
30	20250307	195500	26101570	2905	2905	2905	2905	0
31	20250307	195400	26101570	2905	2905	2905	2905	0
32	20250307	195300	26101570	2905	2905	2905	2905	437
33	20250307	195200	26101570	2905	2905	2905	2905	0
34	20250307	195100	26101570	2905	2905	2905	2905	0
35	20250307	195000	26101570	2905	2905	2905	2905	0
36	20250307	194900	26101570	2905	2905	2905	2905	0
37	20250307	194800	26101570	2905	2905	2905	2905	0
38	20250307	194700	26101570	2905	2905	2905	2905	0
39	20250307	194600	26101570	2905	2905	2905	2905	0
40	20250307	194500	26101570	2905	2905	2905	2905	0
41	20250307	194400	26101570	2905	2905	2905	2905	0
42	20250307	194300	26101570	2905	2905	2905	2905	0
43	20250307	194200	26101570	2905	2905	2905	2905	0
44	20250307	194100	26101570	2905	2905	2905	2905	0
45	20250307	194000	26101570	2905	2905	2905	2905	0
46	20250307	193900	26101570	2905	2905	2905	2905	0
47	20250307	193800	26101570	2905	2905	2905	2905	0
48	20250307	193700	26101570	2905	2905	2905	2905	0
49	20250307	193600	26101570	2905	2905	2905	2905	0
50	20250307	193500	26101570	2905	2905	2905	2905	0
51	20250307	193400	26101570	2905	2905	2905	2905	0
52	20250307	193300	26101570	2905	2905	2905	2905	0
53	20250307	193200	26101570	2905	2905	2905	2905	0
54	20250307	193100	26101570	2905	2905	2905	2905	0
55	20250307	193000	26101570	2905	2905	2905	2905	0
56	20250307	192900	26101570	2905	2905	2905	2905	0
57	20250307	192800	26101570	2905	2905	2905	2905	0
58	20250307	192700	26101570	2905	2905	2905	2905	0
59	20250307	192600	26101570	2905	2905	2905	2905	0
60	20250307	192500	26101570	2905	2905	2905	2905	0
61	20250307	192400	26101570	2905	2905	2905	2905	0
62	20250307	192300	26101570	2905	2905	2905	2905	437
63	20250307	192200	26101570	2905	2905	2905	2905	0
64	20250307	192100	26101570	2905	2905	2905	2905	0
65	20250307	192000	26101570	2905	2905	2905	2905	0
66	20250307	191900	26101570	2905	2905	2905	2905	0
67	20250307	191800	26101570	2905	2905	2905	2905	0
68	20250307	191700	26101570	2905	2905	2905	2905	0
69	20250307	191600	26101570	2905	2905	2905	2905	0
70	20250307	191500	26101570	2905	2905	2905	2905	0
71	20250307	191400	26101570	2905	2905	2905	2905	0
72	20250307	191300	26101570	2905	2905	2905	2905	0
73	20250307	191200	26101570	2905	2905	2905	2905	0
74	20250307	191100	26101570	2905	2905	2905	2905	0
75	20250307	191000	26101570	2905	2905	2905	2905	0
76	20250307	190900	26101570	2905	2905	2905	2905	0
77	20250307	190800	26101570	2905	2905	2905	2905	0
78	20250307	190700	26101570	2905	2905	2905	2905	0
79	20250307	190600	26101570	2905	2905	2905	2905	0
80	20250307	190500	26101570	2905	2905	2905	2905	0
81	20250307	190400	26101570	2905	2905	2905	2905	0
82	20250307	190300	26101570	2905	2905	2905	2905	0
83	20250307	190200	26101570	2905	2905	2905	2905	0
84	20250307	190100	26101570	2905	2905	2905	2905	0
85	20250307	190000	26101570	2905	2905	2905	2905	0
86	20250307	185900	26101570	2905	2905	2905	2905	0
87	20250307	185800	26101570	2905	2905	2905	2905	0
88	20250307	185700	26101570	2905	2905	2905	2905	0
89	20250307	185600	26101570	2905	2905	2905	2905	0
90	20250307	185500	26101570	2905	2905	2905	2905	0
91	20250307	185400	26101570	2905	2905	2905	2905	0
92	20250307	185300	26101570	2905	2905	2905	2905	437
93	20250307	185200	26101570	2905	2905	2905	2905	0
94	20250307	185100	26101570	2905	2905	2905	2905	0
95	20250307	185000	26101570	2905	2905	2905	2905	0
96	20250307	184900	26101570	2905	2905	2905	2905	0
97	20250307	184800	26101570	2905	2905	2905	2905	0
98	20250307	184700	26101570	2905	2905	2905	2905	0
99	20250307	184600	26101570	2905	2905	2905	2905	0
100	20250307	184500	26101570	2905	2905	2905	2905	0
101	20250307	184400	26101570	2905	2905	2905	2905	0
102	20250307	184300	26101570	2905	2905	2905	2905	0
103	20250307	184200	26101570	2905	2905	2905	2905	0
104	20250307	184100	26101570	2905	2905	2905	2905	0
105	20250307	184000	26101570	2905	2905	2905	2905	0
106	20250307	183900	26101570	2905	2905	2905	2905	0
107	20250307	183800	26101570	2905	2905	2905	2905	0
108	20250307	183700	26101570	2905	2905	2905	2905	0
109	20250307	183600	26101570	2905	2905	2905	2905	0
110	20250307	183500	26101570	2905	2905	2905	2905	0
111	20250307	183400	26101570	2905	2905	2905	2905	0
112	20250307	183300	26101570	2905	2905	2905	2905	0
113	20250307	183200	26101570	2905	2905	2905	2905	0
114	20250307	183100	26101570	2905	2905	2905	2905	0
115	20250307	183000	26101570	2905	2905	2905	2905	0
116	20250307	182900	26101570	2905	2905	2905	2905	0
117	20250307	182800	26101570	2905	2905	2905	2905	0
118	20250307	182700	26101570	2905	2905	2905	2905	0
119	20250307	182600	26101570	2905	2905	2905	2905	0
120	20250307	182500	26101570	2905	2905	2905	2905	0
121	20250307	182400	26101570	2905	2905	2905	2905	0
122	20250307	182300	26101570	2905	2905	2905	2905	437
123	20250307	182200	26101570	2905	2905	2905	2905	0
124	20250307	182100	26101570	2905	2905	2905	2905	0
125	20250307	182000	26101570	2905	2905	2905	2905	0
126	20250307	181900	26101570	2905	2905	2905	2905	0
127	20250307	181800	26101570	2905	2905	2905	2905	0
128	20250307	181700	26101570	2905	2905	2905	2905	0
129	20250307	181600	26101570	2905	2905	2905	2905	0
130	20250307	181500	26101570	2905	2905	2905	2905	0
131	20250307	181400	26101570	2905	2905	2905	2905	0
132	20250307	181300	26101570	2905	2905	2905	2905	0
133	20250307	181200	26101570	2905	2905	2905	2905	0
134	20250307	181100	26101570	2905	2905	2905	2905	0
135	20250307	181000	26101570	2905	2905	2905	2905	0
136	20250307	180900	26101570	2905	2905	2905	2905	0
137	20250307	180800	26101570	2905	2905	2905	2905	0
138	20250307	180700	26101570	2905	2905	2905	2905	0
139	20250307	180600	26101570	2905	2905	2905	2905	0
140	20250307	180500	26101570	2905	2905	2905	2905	0
141	20250307	180400	26101570	2905	2905	2905	2905	0
142	20250307	180300	26101570	2905	2905	2905	2905	0
143	20250307	180200	26101570	2905	2905	2905	2905	0
144	20250307	180100	26101570	2905	2905	2905	2905	0
145	20250307	180000	26101570	2905	2905	2905	2905	0
146	20250307	175900	26101570	2905	2905	2905	2905	0
147	20250307	175800	26101570	2905	2905	2905	2905	0
148	20250307	175700	26101570	2905	2905	2905	2905	0
149	20250307	175600	26101570	2905	2905	2905	2905	0
150	20250307	175500	26101570	2905	2905	2905	2905	0
151	20250307	175400	26101570	2905	2905	2905	2905	0
152	20250307	175300	26101570	2905	2905	2905	2905	437
153	20250307	175200	26101570	2905	2905	2905	2905	0
154	20250307	175100	26101570	2905	2905	2905	2905	0
155	20250307	175000	26101570	2905	2905	2905	2905	0
156	20250307	174900	26101570	2905	2905	2905	2905	0
157	20250307	174800	26101570	2905	2905	2905	2905	0
158	20250307	174700	26101570	2905	2905	2905	2905	0
159	20250307	174600	26101570	2905	2905	2905	2905	0
160	20250307	174500	26101570	2905	2905	2905	2905	0
161	20250307	174400	26101570	2905	2905	2905	2905	0
162	20250307	174300	26101570	2905	2905	2905	2905	0
163	20250307	174200	26101570	2905	2905	2905	2905	0
164	20250307	174100	26101570	2905	2905	2905	2905	0
165	20250307	174000	26101570	2905	2905	2905	2905	0
166	20250307	173900	26101570	2905	2905	2905	2905	0
167	20250307	173800	26101570	2905	2905	2905	2905	0
168	20250307	173700	26101570	2905	2905	2905	2905	0
169	20250307	173600	26101570	2905	2905	2905	2905	0
170	20250307	173500	26101570	2905	2905	2905	2905	0
171	20250307	173400	26101570	2905	2905	2905	2905	0
172	20250307	173300	26101570	2905	2905	2905	2905	0
173	20250307	173200	26101570	2905	2905	2905	2905	0
174	20250307	173100	26101570	2905	2905	2905	2905	0
175	20250307	173000	26101570	2905	2905	2905	2905	0
176	20250307	172900	26101570	2905	2905	2905	2905	0
177	20250307	172800	26101570	2905	2905	2905	2905	0
178	20250307	172700	26101570	2905	2905	2905	2905	0
179	20250307	172600	26101570	2905	2905	2905	2905	0
180	20250307	172500	26101570	2905	2905	2905	2905	0
181	20250307	172400	26101570	2905	2905	2905	2905	0
182	20250307	172300	26101570	2905	2905	2905	2905	437
183	20250307	172200	26101570	2905	2905	2905	2905	0
184	20250307	172100	26101570	2905	2905	2905	2905	0
185	20250307	172000	26101570	2905	2905	2905	2905	0
186	20250307	171900	26101570	2905	2905	2905	2905	0
187	20250307	171800	26101570	2905	2905	2905	2905	0
188	20250307	171700	26101570	2905	2905	2905	2905	0
189	20250307	171600	26101570	2905	2905	2905	2905	0
190	20250307	171500	26101570	2905	2905	2905	2905	0
191	20250307	171400	26101570	2905	2905	2905	2905	0
192	20250307	171300	26101570	2905	2905	2905	2905	0
193	20250307	171200	26101570	2905	2905	2905	2905	0
194	20250307	171100	26101570	2905	2905	2905	2905	0
195	20250307	171000	26101570	2905	2905	2905	2905	0
196	20250307	170900	26101570	2905	2905	2905	2905	0
197	20250307	170800	26101570	2905	2905	2905	2905	0
198	20250307	170700	26101570	2905	2905	2905	2905	0
199	20250307	170600	26101570	2905	2905	2905	2905	0
200	20250307	170500	26101570	2905	2905	2905	2905	0
201	20250307	170400	26101570	2905	2905	2905	2905	0
202	20250307	170300	26101570	2905	2905	2905	2905	0
203	20250307	170200	26101570	2905	2905	2905	2905	0
204	20250307	170100	26101570	2905	2905	2905	2905	0
205	20250307	170000	26101570	2905	2905	2905	2905	0
206	20250307	165900	26101570	2905	2905	2905	2905	0
207	20250307	165800	26101570	2905	2905	2905	2905	0
208	20250307	165700	26101570	2905	2905	2905	2905	0
209	20250307	165600	26101570	2905	2905	2905	2905	0
210	20250307	165500	26101570	2905	2905	2905	2905	0
211	20250307	165400	26101570	2905	2905	2905	2905	0
212	20250307	165300	26101570	2905	2905	2905	2905	437
213	20250307	165200	26101570	2905	2905	2905	2905	0
214	20250307	165100	26101570	2905	2905	2905	2905	0
215	20250307	165000	26101570	2905	2905	2905	2905	0
216	20250307	164900	26101570	2905	2905	2905	2905	0
217	20250307	164800	26101570	2905	2905	2905	2905	0
218	20250307	164700	26101570	2905	2905	2905	2905	0
219	20250307	164600	26101570	2905	2905	2905	2905	0
220	20250307	164500	26101570	2905	2905	2905	2905	0
221	20250307	164400	26101570	2905	2905	2905	2905	0
222	20250307	164300	26101570	2905	2905	2905	2905	0
223	20250307	164200	26101570	2905	2905	2905	2905	0
224	20250307	164100	26101570	2905	2905	2905	2905	0
225	20250307	164000	26101570	2905	2905	2905	2905	0
226	20250307	163900	26101570	2905	2905	2905	2905	0
227	20250307	163800	26101570	2905	2905	2905	2905	0
228	20250307	163700	26101570	2905	2905	2905	2905	0
229	20250307	163600	26101570	2905	2905	2905	2905	0
230	20250307	163500	26101570	2905	2905	2905	2905	0
231	20250307	163400	26101570	2905	2905	2905	2905	0
232	20250307	163300	26101570	2905	2905	2905	2905	0
233	20250307	163200	26101570	2905	2905	2905	2905	0
234	20250307	163100	26101570	2905	2905	2905	2905	0
235	20250307	163000	26101570	2905	2905	2905	2905	0
236	20250307	162900	26101570	2905	2905	2905	2905	0
237	20250307	162800	26101570	2905	2905	2905	2905	0
238	20250307	162700	26101570	2905	2905	2905	2905	0
239	20250307	162600	26101570	2905	2905	2905	2905	0
240	20250307	162500	26101570	2905	2905	2905	2905	0
241	20250307	162400	26101570	2905	2905	2905	2905	0
242	20250307	162300	26101570	2905	2905	2905	2905	437
243	20250307	162200	26101570	2905	2905	2905	2905	0
244	20250307	162100	26101570	2905	2905	2905	2905	0
245	20250307	162000	26101570	2905	2905	2905	2905	0
246	20250307	161900	26101570	2905	2905	2905	2905	0
247	20250307	161800	26101570	2905	2905	2905	2905	0
248	20250307	161700	26101570	2905	2905	2905	2905	0
249	20250307	161600	26101570	2905	2905	2905	2905	0
250	20250307	161500	26101570	2905	2905	2905	2905	0
251	20250307	161400	26101570	2905	2905	2905	2905	0
252	20250307	161300	26101570	2905	2905	2905	2905	0
253	20250307	161200	26101570	2905	2905	2905	2905	0
254	20250307	161100	26101570	2905	2905	2905	2905	0
255	20250307	161000	26101570	2905	2905	2905	2905	0
256	20250307	160900	26101570	2905	2905	2905	2905	0
257	20250307	160800	26101570	2905	2905	2905	2905	0
258	20250307	160700	26101570	2905	2905	2905	2905	0
259	20250307	160600	26101570	2905	2905	2905	2905	0
260	20250307	160500	26101570	2905	2905	2905	2905	0
261	20250307	160400	26101570	2905	2905	2905	2905	0
262	20250307	160300	26101570	2905	2905	2905	2905	0
263	20250307	160200	26101570	2905	2905	2905	2905	0
264	20250307	160100	26101570	2905	2905	2905	2905	0
265	20250307	160000	26101570	2905	2905	2905	2905	0
266	20250307	155900	26101570	2905	2905	2905	2905	0
267	20250307	155800	26101570	2905	2905	2905	2905	0
268	20250307	155700	26101570	2905	2905	2905	2905	0
269	20250307	155600	26101570	2905	2905	2905	2905	0
270	20250307	155500	26101570	2905	2905	2905	2905	0
271	20250307	155400	26101570	2905	2905	2905	2905	0
272	20250307	155300	26101570	2905	2905	2905	2905	437
273	20250307	155200	26101570	2905	2905	2905	2905	0
274	20250307	155100	26101570	2905	2905	2905	2905	0
275	20250307	155000	26101570	2905	2905	2905	2905	0
276	20250307	154900	26101570	2905	2905	2905	2905	0
277	20250307	154800	26101570	2905	2905	2905	2905	0
278	20250307	154700	26101570	2905	2905	2905	2905	0
279	20250307	154600	26101570	2905	2905	2905	2905	0
280	20250307	154500	26101570	2905	2905	2905	2905	0
281	20250307	154400	26101570	2905	2905	2905	2905	0
282	20250307	154300	26101570	2905	2905	2905	2905	0
283	20250307	154200	26101570	2905	2905	2905	2905	0
284	20250307	154100	26101570	2905	2905	2905	2905	0
285	20250307	154000	26101570	2905	2905	2905	2905	0
286	20250307	153900	26101570	2905	2905	2905	2905	0
287	20250307	153800	26101570	2905	2905	2905	2905	0
288	20250307	153700	26101570	2905	2905	2905	2905	0
289	20250307	153600	26101570	2905	2905	2905	2905	0
290	20250307	153500	26101570	2905	2905	2905	2905	0
291	20250307	153400	26101570	2905	2905	2905	2905	0
292	20250307	153300	26101570	2905	2905	2905	2905	0
293	20250307	153200	26101570	2905	2905	2905	2905	0
294	20250307	153100	26101570	2905	2905	2905	2905	0
295	20250307	153000	26101570	2905	2905	2905	2905	437
296	20250307	152900	24832085	2915	2915	2915	2915	0
297	20250307	152800	24832085	2915	2915	2915	2915	0
298	20250307	152700	24832085	2915	2915	2915	2915	0
299	20250307	152600	24832085	2915	2915	2915	2915	0
300	20250307	152500	24832085	2915	2915	2915	2915	0
301	20250307	152400	24832085	2915	2915	2915	2915	0
302	20250307	152300	24832085	2915	2915	2915	2915	0
303	20250307	152200	24832085	2915	2915	2915	2915	0
304	20250307	152100	24832085	2915	2915	2915	2915	0
305	20250307	152000	24832085	2915	2915	2915	2915	0
306	20250307	151900	24832085	2915	2915	2915	2915	0
307	20250307	151800	24832085	2915	2915	2915	2915	0
308	20250307	151700	24832085	2915	2915	2915	2915	0
309	20250307	151600	24832085	2915	2915	2915	2915	0
310	20250307	151500	24832085	2915	2915	2915	2915	130
311	20250307	151400	24453135	2915	2915	2915	2915	30
312	20250307	151300	24365685	2915	2930	2930	2915	90
313	20250307	151200	24103320	2915	2915	2915	2915	237
314	20250307	151100	23412465	2915	2930	2930	2915	1764
315	20250307	151000	18269945	2920	2930	2930	2920	61
316	20250307	150900	18091650	2925	2925	2925	2925	95
317	20250307	150800	17813775	2930	2930	2930	2930	0
318	20250307	150700	17813775	2930	2930	2930	2930	0
319	20250307	150600	17813775	2930	2920	2930	2920	1120
320	20250307	150500	14542770	2915	2915	2915	2915	0
321	20250307	150400	14542770	2915	2915	2915	2915	0
322	20250307	150300	14542770	2915	2915	2915	2915	0
323	20250307	150200	14542770	2915	2915	2915	2915	0
324	20250307	150100	14542770	2915	2915	2915	2915	0
325	20250307	150000	14542770	2915	2915	2915	2915	0
326	20250307	145900	14542770	2915	2915	2915	2915	0
327	20250307	145800	14542770	2915	2915	2915	2915	1
328	20250307	145700	14539855	2925	2925	2925	2925	0
329	20250307	145600	14539855	2925	2925	2925	2925	0
330	20250307	145500	14539855	2925	2925	2925	2925	0
331	20250307	145400	14539855	2925	2925	2925	2925	0
332	20250307	145300	14539855	2925	2925	2925	2925	1
333	20250307	145200	14536930	2910	2910	2910	2910	0
334	20250307	145100	14536930	2910	2910	2910	2910	0
335	20250307	145000	14536930	2910	2910	2910	2910	0
336	20250307	144900	14536930	2910	2910	2910	2910	0
337	20250307	144800	14536930	2910	2910	2910	2910	0
338	20250307	144700	14536930	2910	2910	2910	2910	0
339	20250307	144600	14536930	2910	2910	2910	2910	15
340	20250307	144500	14493280	2910	2910	2910	2910	0
341	20250307	144400	14493280	2910	2910	2910	2910	0
342	20250307	144300	14493280	2910	2910	2910	2910	0
343	20250307	144200	14493280	2910	2910	2910	2910	0
344	20250307	144100	14493280	2910	2910	2910	2910	50
345	20250307	144000	14347780	2910	2910	2910	2910	1
346	20250307	143900	14344870	2910	2910	2910	2910	0
347	20250307	143800	14344870	2910	2910	2910	2910	0
348	20250307	143700	14344870	2910	2910	2910	2910	0
349	20250307	143600	14344870	2910	2910	2910	2910	0
350	20250307	143500	14344870	2910	2910	2910	2910	0
351	20250307	143400	14344870	2910	2910	2910	2910	0
352	20250307	143300	14344870	2910	2910	2910	2910	0
353	20250307	143200	14344870	2910	2910	2910	2910	1
354	20250307	143100	14341960	2900	2910	2910	2900	1735
355	20250307	143000	9309370	2925	2925	2925	2925	0
356	20250307	142900	9309370	2925	2925	2925	2925	0
357	20250307	142800	9309370	2925	2925	2925	2925	0
358	20250307	142700	9309370	2925	2925	2925	2925	0
359	20250307	142600	9309370	2925	2925	2925	2925	0
360	20250307	142500	9309370	2925	2925	2925	2925	0
361	20250307	142400	9309370	2925	2925	2925	2925	0
362	20250307	142300	9309370	2925	2925	2925	2925	0
363	20250307	142200	9309370	2925	2925	2925	2925	0
364	20250307	142100	9309370	2925	2925	2925	2925	0
365	20250307	142000	9309370	2925	2925	2925	2925	0
366	20250307	141900	9309370	2925	2925	2925	2925	0
367	20250307	141800	9309370	2925	2925	2925	2925	0
368	20250307	141700	9309370	2925	2925	2925	2925	0
369	20250307	141600	9309370	2925	2925	2925	2925	0
370	20250307	141500	9309370	2925	2910	2925	2910	705
371	20250307	141400	7257745	2925	2925	2925	2925	0
372	20250307	141300	7257745	2925	2925	2925	2925	0
373	20250307	141200	7257745	2925	2925	2925	2925	0
374	20250307	141100	7257745	2925	2925	2925	2925	50
375	20250307	141000	7111495	2925	2925	2925	2925	0
376	20250307	140900	7111495	2925	2925	2925	2925	0
377	20250307	140800	7111495	2925	2925	2925	2925	0
378	20250307	140700	7111495	2925	2925	2925	2925	0
379	20250307	140600	7111495	2925	2925	2925	2925	0
380	20250307	140500	7111495	2925	2925	2925	2925	0
381	20250307	140400	7111495	2925	2925	2925	2925	0
382	20250307	140300	7111495	2925	2925	2925	2925	0
383	20250307	140200	7111495	2925	2925	2925	2925	0
384	20250307	140100	7111495	2925	2925	2925	2925	0
385	20250307	140000	7111495	2925	2925	2925	2925	0
386	20250307	135900	7111495	2925	2925	2925	2925	0
387	20250307	135800	7111495	2925	2925	2925	2925	0
388	20250307	135700	7111495	2925	2925	2925	2925	0
389	20250307	135600	7111495	2925	2925	2925	2925	0
390	20250307	135500	7111495	2925	2925	2925	2925	0
391	20250307	135400	7111495	2925	2925	2925	2925	0
392	20250307	135300	7111495	2925	2925	2925	2925	0
393	20250307	135200	7111495	2925	2925	2925	2925	0
394	20250307	135100	7111495	2925	2925	2925	2925	0
395	20250307	135000	7111495	2925	2925	2925	2925	0
396	20250307	134900	7111495	2925	2925	2925	2925	0
397	20250307	134800	7111495	2925	2925	2925	2925	0
398	20250307	134700	7111495	2925	2925	2925	2925	0
399	20250307	134600	7111495	2925	2925	2925	2925	0
400	20250307	134500	7111495	2925	2925	2925	2925	0
401	20250307	134400	7111495	2925	2925	2925	2925	0
402	20250307	134300	7111495	2925	2925	2925	2925	1
403	20250307	134200	7108570	2915	2915	2915	2915	0
404	20250307	134100	7108570	2915	2915	2915	2915	377
405	20250307	134000	6009615	2915	2915	2915	2915	0
406	20250307	133900	6009615	2915	2915	2915	2915	0
407	20250307	133800	6009615	2915	2915	2915	2915	0
408	20250307	133700	6009615	2915	2915	2915	2915	0
409	20250307	133600	6009615	2915	2915	2915	2915	0
410	20250307	133500	6009615	2915	2915	2915	2915	0
411	20250307	133400	6009615	2915	2915	2915	2915	0
412	20250307	133300	6009615	2915	2915	2915	2915	0
413	20250307	133200	6009615	2915	2915	2915	2915	486
414	20250307	133100	4592925	2925	2925	2925	2925	0
415	20250307	133000	4592925	2925	2925	2925	2925	0
416	20250307	132900	4592925	2925	2925	2925	2925	0
417	20250307	132800	4592925	2925	2925	2925	2925	0
418	20250307	132700	4592925	2925	2925	2925	2925	0
419	20250307	132600	4592925	2925	2925	2925	2925	0
420	20250307	132500	4592925	2925	2925	2925	2925	0
421	20250307	132400	4592925	2925	2925	2925	2925	15
422	20250307	132300	4549050	2925	2925	2925	2925	0
423	20250307	132200	4549050	2925	2925	2925	2925	0
424	20250307	132100	4549050	2925	2925	2925	2925	0
425	20250307	132000	4549050	2925	2925	2925	2925	0
426	20250307	131900	4549050	2925	2925	2925	2925	0
427	20250307	131800	4549050	2925	2925	2925	2925	0
428	20250307	131700	4549050	2925	2925	2925	2925	0
429	20250307	131600	4549050	2925	2925	2925	2925	0
430	20250307	131500	4549050	2925	2925	2925	2925	0
431	20250307	131400	4549050	2925	2925	2925	2925	0
432	20250307	131300	4549050	2925	2925	2925	2925	0
433	20250307	131200	4549050	2925	2925	2925	2925	0
434	20250307	131100	4549050	2925	2925	2925	2925	0
435	20250307	131000	4549050	2925	2925	2925	2925	3
436	20250307	130900	4540275	2925	2925	2925	2925	0
437	20250307	130800	4540275	2925	2925	2925	2925	0
438	20250307	130700	4540275	2925	2925	2925	2925	0
439	20250307	130600	4540275	2925	2925	2925	2925	0
440	20250307	130500	4540275	2925	2925	2925	2925	0
441	20250307	130400	4540275	2925	2925	2925	2925	0
442	20250307	130300	4540275	2925	2925	2925	2925	0
443	20250307	130200	4540275	2925	2925	2925	2925	0
444	20250307	130100	4540275	2925	2925	2925	2925	0
445	20250307	130000	4540275	2925	2925	2925	2925	0
446	20250307	125900	4540275	2925	2925	2925	2925	0
447	20250307	125800	4540275	2925	2925	2925	2925	0
448	20250307	125700	4540275	2925	2925	2925	2925	1
449	20250307	125600	4537350	2920	2920	2920	2920	0
450	20250307	125500	4537350	2920	2920	2920	2920	0
451	20250307	125400	4537350	2920	2920	2920	2920	0
452	20250307	125300	4537350	2920	2920	2920	2920	0
453	20250307	125200	4537350	2920	2920	2920	2920	0
454	20250307	125100	4537350	2920	2920	2920	2920	0
455	20250307	125000	4537350	2920	2920	2920	2920	0
456	20250307	124900	4537350	2920	2920	2920	2920	0
457	20250307	124800	4537350	2920	2920	2920	2920	236
458	20250307	124700	3848230	2920	2920	2920	2920	0
459	20250307	124600	3848230	2920	2920	2920	2920	0
460	20250307	124500	3848230	2920	2920	2920	2920	0
461	20250307	124400	3848230	2920	2920	2920	2920	0
462	20250307	124300	3848230	2920	2920	2920	2920	0
463	20250307	124200	3848230	2920	2920	2920	2920	0
464	20250307	124100	3848230	2920	2920	2920	2920	0
465	20250307	124000	3848230	2920	2920	2920	2920	0
466	20250307	123900	3848230	2920	2920	2920	2920	0
467	20250307	123800	3848230	2920	2920	2920	2920	0
468	20250307	123700	3848230	2920	2920	2920	2920	0
469	20250307	123600	3848230	2920	2920	2920	2920	0
470	20250307	123500	3848230	2920	2920	2920	2920	0
471	20250307	123400	3848230	2920	2920	2920	2920	0
472	20250307	123300	3848230	2920	2920	2920	2920	0
473	20250307	123200	3848230	2920	2920	2920	2920	0
474	20250307	123100	3848230	2920	2920	2920	2920	0
475	20250307	123000	3848230	2920	2920	2920	2920	0
476	20250307	122900	3848230	2920	2920	2920	2920	10
477	20250307	122800	3819030	2920	2920	2920	2920	2
478	20250307	122700	3813190	2915	2915	2915	2915	0
479	20250307	122600	3813190	2915	2915	2915	2915	35
480	20250307	122500	3711165	2920	2920	2920	2920	0
481	20250307	122400	3711165	2920	2920	2920	2920	0
482	20250307	122300	3711165	2920	2920	2920	2920	0
483	20250307	122200	3711165	2920	2920	2920	2920	0
484	20250307	122100	3711165	2920	2920	2920	2920	0
485	20250307	122000	3711165	2920	2920	2920	2920	0
486	20250307	121900	3711165	2920	2920	2920	2920	0
487	20250307	121800	3711165	2920	2920	2920	2920	0
488	20250307	121700	3711165	2920	2920	2920	2920	0
489	20250307	121600	3711165	2920	2920	2920	2920	0
490	20250307	121500	3711165	2920	2920	2920	2920	0
491	20250307	121400	3711165	2920	2920	2920	2920	0
492	20250307	121300	3711165	2920	2920	2920	2920	0
493	20250307	121200	3711165	2920	2920	2920	2920	0
494	20250307	121100	3711165	2920	2920	2920	2920	0
495	20250307	121000	3711165	2920	2920	2920	2920	0
496	20250307	120900	3711165	2920	2920	2920	2920	0
497	20250307	120800	3711165	2920	2920	2920	2920	0
498	20250307	120700	3711165	2920	2920	2920	2920	0
499	20250307	120600	3711165	2920	2920	2920	2920	0
500	20250307	120500	3711165	2920	2920	2920	2920	0
501	20250307	120400	3711165	2920	2920	2920	2920	0
502	20250307	120300	3711165	2920	2920	2920	2920	0
503	20250307	120200	3711165	2920	2920	2920	2920	0
504	20250307	120100	3711165	2920	2920	2920	2920	1
505	20250307	120000	3708245	2915	2915	2915	2915	10
506	20250307	115900	3679095	2910	2920	2920	2910	4
507	20250307	115800	3667425	2920	2920	2920	2920	0
508	20250307	115700	3667425	2920	2920	2920	2920	0
509	20250307	115600	3667425	2920	2920	2920	2920	0
510	20250307	115500	3667425	2920	2920	2920	2920	0
511	20250307	115400	3667425	2920	2920	2920	2920	0
512	20250307	115300	3667425	2920	2920	2920	2920	0
513	20250307	115200	3667425	2920	2920	2920	2920	1
514	20250307	115100	3664505	2915	2915	2915	2915	10
515	20250307	115000	3635355	2915	2915	2915	2915	1
516	20250307	114900	3632440	2910	2910	2910	2910	0
517	20250307	114800	3632440	2910	2910	2910	2910	0
518	20250307	114700	3632440	2910	2910	2910	2910	196
519	20250307	114600	3062080	2905	2905	2905	2905	0
520	20250307	114500	3062080	2905	2905	2905	2905	0
521	20250307	114400	3062080	2905	2905	2905	2905	197
522	20250307	114300	2489795	2910	2910	2910	2910	0
523	20250307	114200	2489795	2910	2910	2910	2910	0
524	20250307	114100	2489795	2910	2910	2910	2910	0
525	20250307	114000	2489795	2910	2910	2910	2910	0
526	20250307	113900	2489795	2910	2910	2910	2910	0
527	20250307	113800	2489795	2910	2910	2910	2910	0
528	20250307	113700	2489795	2910	2910	2910	2910	0
529	20250307	113600	2489795	2910	2905	2910	2905	33
530	20250307	113500	2393925	2905	2905	2905	2905	0
531	20250307	113400	2393925	2905	2905	2905	2905	0
532	20250307	113300	2393925	2905	2905	2905	2905	0
533	20250307	113200	2393925	2905	2905	2905	2905	0
534	20250307	113100	2393925	2905	2905	2905	2905	0
535	20250307	113000	2393925	2905	2905	2905	2905	0
536	20250307	112900	2393925	2905	2905	2905	2905	0
537	20250307	112800	2393925	2905	2910	2910	2905	14
538	20250307	112700	2353235	2910	2910	2910	2910	4
539	20250307	112600	2341595	2910	2910	2910	2910	1
540	20250307	112500	2338685	2910	2910	2910	2910	1
541	20250307	112400	2335775	2910	2910	2910	2910	2
542	20250307	112300	2329955	2910	2910	2910	2910	1
543	20250307	112200	2327045	2910	2910	2910	2910	1
544	20250307	112100	2324135	2910	2910	2910	2910	0
545	20250307	112000	2324135	2910	2910	2910	2910	0
546	20250307	111900	2324135	2910	2910	2910	2910	0
547	20250307	111800	2324135	2910	2910	2910	2910	0
548	20250307	111700	2324135	2910	2910	2910	2910	0
549	20250307	111600	2324135	2910	2910	2910	2910	1
550	20250307	111500	2321225	2915	2915	2915	2915	0
551	20250307	111400	2321225	2915	2915	2915	2915	0
552	20250307	111300	2321225	2915	2915	2915	2915	0
553	20250307	111200	2321225	2915	2915	2915	2915	0
554	20250307	111100	2321225	2915	2915	2915	2915	0
555	20250307	111000	2321225	2915	2915	2915	2915	0
556	20250307	110900	2321225	2915	2915	2915	2915	0
557	20250307	110800	2321225	2915	2915	2915	2915	0
558	20250307	110700	2321225	2915	2915	2915	2915	0
559	20250307	110600	2321225	2915	2915	2915	2915	0
560	20250307	110500	2321225	2915	2915	2915	2915	0
561	20250307	110400	2321225	2915	2915	2915	2915	0
562	20250307	110300	2321225	2915	2915	2915	2915	0
563	20250307	110200	2321225	2915	2915	2915	2915	0
564	20250307	110100	2321225	2915	2915	2915	2915	0
565	20250307	110000	2321225	2915	2915	2915	2915	0
566	20250307	105900	2321225	2915	2915	2915	2915	2
567	20250307	105800	2315395	2920	2920	2920	2920	0
568	20250307	105700	2315395	2920	2920	2920	2920	0
569	20250307	105600	2315395	2920	2920	2920	2920	0
570	20250307	105500	2315395	2920	2920	2920	2920	0
571	20250307	105400	2315395	2920	2920	2920	2920	0
572	20250307	105300	2315395	2920	2920	2920	2920	0
573	20250307	105200	2315395	2920	2920	2920	2920	0
574	20250307	105100	2315395	2920	2920	2920	2920	0
575	20250307	105000	2315395	2920	2920	2920	2920	0
576	20250307	104900	2315395	2920	2920	2920	2920	0
577	20250307	104800	2315395	2920	2920	2920	2920	0
578	20250307	104700	2315395	2920	2920	2920	2920	0
579	20250307	104600	2315395	2920	2920	2920	2920	0
580	20250307	104500	2315395	2920	2920	2920	2920	0
581	20250307	104400	2315395	2920	2920	2920	2920	0
582	20250307	104300	2315395	2920	2920	2920	2920	0
583	20250307	104200	2315395	2920	2920	2920	2920	0
584	20250307	104100	2315395	2920	2920	2920	2920	0
585	20250307	104000	2315395	2920	2920	2920	2920	0
586	20250307	103900	2315395	2920	2920	2920	2920	1
587	20250307	103800	2312475	2920	2920	2920	2920	1
588	20250307	103700	2309555	2900	2905	2905	2900	90
589	20250307	103600	2048415	2915	2915	2915	2915	0
590	20250307	103500	2048415	2915	2915	2915	2915	0
591	20250307	103400	2048415	2915	2915	2915	2915	0
592	20250307	103300	2048415	2915	2915	2915	2915	0
593	20250307	103200	2048415	2915	2915	2915	2915	10
594	20250307	103100	2019265	2915	2915	2915	2915	0
595	20250307	103000	2019265	2915	2915	2915	2915	0
596	20250307	102900	2019265	2915	2915	2915	2915	0
597	20250307	102800	2019265	2915	2915	2915	2915	0
598	20250307	102700	2019265	2915	2915	2915	2915	0
599	20250307	102600	2019265	2915	2915	2915	2915	0
600	20250307	102500	2019265	2915	2915	2915	2915	0
601	20250307	102400	2019265	2915	2915	2915	2915	0
602	20250307	102300	2019265	2915	2915	2915	2915	0
603	20250307	102200	2019265	2915	2915	2915	2915	1
604	20250307	102100	2016350	2920	2920	2920	2920	0
605	20250307	102000	2016350	2920	2920	2920	2920	0
606	20250307	101900	2016350	2920	2920	2920	2920	0
607	20250307	101800	2016350	2920	2920	2920	2920	0
608	20250307	101700	2016350	2920	2920	2920	2920	0
609	20250307	101600	2016350	2920	2920	2920	2920	0
610	20250307	101500	2016350	2920	2920	2920	2920	0
611	20250307	101400	2016350	2920	2920	2920	2920	0
612	20250307	101300	2016350	2920	2920	2920	2920	0
613	20250307	101200	2016350	2920	2920	2920	2920	0
614	20250307	101100	2016350	2920	2920	2920	2920	0
615	20250307	101000	2016350	2920	2920	2920	2920	24
616	20250307	100900	1946270	2920	2920	2920	2920	1
617	20250307	100800	1943350	2920	2920	2920	2920	0
618	20250307	100700	1943350	2920	2920	2920	2920	0
619	20250307	100600	1943350	2920	2920	2920	2920	0
620	20250307	100500	1943350	2920	2920	2920	2920	0
621	20250307	100400	1943350	2920	2920	2920	2920	0
622	20250307	100300	1943350	2920	2920	2920	2920	0
623	20250307	100200	1943350	2920	2920	2920	2920	0
624	20250307	100100	1943350	2920	2920	2920	2920	0
625	20250307	100000	1943350	2920	2915	2920	2915	100
626	20250307	095900	1651355	2920	2920	2920	2920	0
627	20250307	095800	1651355	2920	2920	2920	2920	0
628	20250307	095700	1651355	2920	2920	2920	2920	0
629	20250307	095600	1651355	2920	2920	2920	2920	0
630	20250307	095500	1651355	2920	2920	2920	2920	0
631	20250307	095400	1651355	2920	2920	2920	2920	0
632	20250307	095300	1651355	2920	2920	2920	2920	0
633	20250307	095200	1651355	2920	2920	2920	2920	0
634	20250307	095100	1651355	2920	2920	2920	2920	0
635	20250307	095000	1651355	2920	2920	2920	2920	0
636	20250307	094900	1651355	2920	2920	2920	2920	0
637	20250307	094800	1651355	2920	2920	2920	2920	0
638	20250307	094700	1651355	2920	2920	2920	2920	0
639	20250307	094600	1651355	2920	2915	2920	2915	5
640	20250307	094500	1636775	2915	2915	2915	2915	0
641	20250307	094400	1636775	2915	2915	2915	2915	0
642	20250307	094300	1636775	2915	2915	2915	2915	1
643	20250307	094200	1633860	2920	2920	2920	2920	0
644	20250307	094100	1633860	2920	2920	2920	2920	0
645	20250307	094000	1633860	2920	2920	2920	2920	2
646	20250307	093900	1628020	2915	2915	2915	2915	0
647	20250307	093800	1628020	2915	2915	2915	2915	0
648	20250307	093700	1628020	2915	2915	2915	2915	1
649	20250307	093600	1625105	2915	2915	2915	2915	11
650	20250307	093500	1593040	2915	2915	2915	2915	100
651	20250307	093400	1301540	2915	2915	2915	2915	0
652	20250307	093300	1301540	2915	2915	2915	2915	0
653	20250307	093200	1301540	2915	2915	2915	2915	0
654	20250307	093100	1301540	2915	2915	2915	2915	0
655	20250307	093000	1301540	2915	2915	2915	2915	10
656	20250307	092900	1272390	2910	2895	2910	2895	2
657	20250307	092800	1266585	2920	2920	2920	2920	0
658	20250307	092700	1266585	2920	2920	2920	2920	0
659	20250307	092600	1266585	2920	2920	2920	2920	0
660	20250307	092500	1266585	2920	2920	2920	2920	0
661	20250307	092400	1266585	2920	2920	2920	2920	0
662	20250307	092300	1266585	2920	2920	2920	2920	0
663	20250307	092200	1266585	2920	2920	2920	2920	0
664	20250307	092100	1266585	2920	2920	2920	2920	0
665	20250307	092000	1266585	2920	2920	2920	2920	0
666	20250307	091900	1266585	2920	2920	2920	2920	0
667	20250307	091800	1266585	2920	2920	2920	2920	0
668	20250307	091700	1266585	2920	2920	2920	2920	0
669	20250307	091600	1266585	2920	2920	2920	2920	0
670	20250307	091500	1266585	2920	2920	2920	2920	0
671	20250307	091400	1266585	2920	2920	2920	2920	0
672	20250307	091300	1266585	2920	2920	2920	2920	0
673	20250307	091200	1266585	2920	2920	2920	2920	0
674	20250307	091100	1266585	2920	2920	2920	2920	0
675	20250307	091000	1266585	2920	2920	2920	2920	0
676	20250307	090900	1266585	2920	2920	2920	2920	0
677	20250307	090800	1266585	2920	2920	2920	2920	0
678	20250307	090700	1266585	2920	2920	2920	2920	0
679	20250307	090600	1266585	2920	2920	2920	2920	1
680	20250307	090500	1263665	2910	2910	2910	2910	0
681	20250307	090400	1263665	2910	2910	2910	2910	15
682	20250307	090300	1220015	2910	2910	2910	2910	0
683	20250307	090200	1220015	2910	2910	2910	2910	0
684	20250307	090100	1220015	2910	2910	2910	2910	10
685	20250307	090000	1190915	2910	2890	2910	2890	412