KissMeData/041920/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	192800	307470245	5010	5010	5010	5010	2004
3	20250304	192700	307470245	5010	5010	5010	5010	0
4	20250304	192600	307470245	5010	5010	5010	5010	0
5	20250304	192500	307470245	5010	5010	5010	5010	0
6	20250304	192400	307470245	5010	5010	5010	5010	0
7	20250304	192300	307470245	5010	5010	5010	5010	0
8	20250304	192200	307470245	5010	5010	5010	5010	0
9	20250304	192100	307470245	5010	5010	5010	5010	0
10	20250304	192000	307470245	5010	5010	5010	5010	0
11	20250304	191900	307470245	5010	5010	5010	5010	0
12	20250304	191800	307470245	5010	5010	5010	5010	0
13	20250304	191700	307470245	5010	5010	5010	5010	0
14	20250304	191600	307470245	5010	5010	5010	5010	0
15	20250304	191500	307470245	5010	5010	5010	5010	0
16	20250304	191400	307470245	5010	5010	5010	5010	0
17	20250304	191300	307470245	5010	5010	5010	5010	0
18	20250304	191200	307470245	5010	5010	5010	5010	0
19	20250304	191100	307470245	5010	5010	5010	5010	0
20	20250304	191000	307470245	5010	5010	5010	5010	0
21	20250304	190900	307470245	5010	5010	5010	5010	0
22	20250304	190800	307470245	5010	5010	5010	5010	0
23	20250304	190700	307470245	5010	5010	5010	5010	0
24	20250304	190600	307470245	5010	5010	5010	5010	0
25	20250304	190500	307470245	5010	5010	5010	5010	0
26	20250304	190400	307470245	5010	5010	5010	5010	0
27	20250304	190300	307470245	5010	5010	5010	5010	0
28	20250304	190200	307470245	5010	5010	5010	5010	0
29	20250304	190100	307470245	5010	5010	5010	5010	0
30	20250304	190000	307470245	5010	5010	5010	5010	0
31	20250304	185900	307470245	5010	5010	5010	5010	0
32	20250304	185800	307470245	5010	5010	5010	5010	2004
33	20250304	185700	307470245	5010	5010	5010	5010	0
34	20250304	185600	307470245	5010	5010	5010	5010	0
35	20250304	185500	307470245	5010	5010	5010	5010	0
36	20250304	185400	307470245	5010	5010	5010	5010	0
37	20250304	185300	307470245	5010	5010	5010	5010	0
38	20250304	185200	307470245	5010	5010	5010	5010	0
39	20250304	185100	307470245	5010	5010	5010	5010	0
40	20250304	185000	307470245	5010	5010	5010	5010	0
41	20250304	184900	307470245	5010	5010	5010	5010	0
42	20250304	184800	307470245	5010	5010	5010	5010	0
43	20250304	184700	307470245	5010	5010	5010	5010	0
44	20250304	184600	307470245	5010	5010	5010	5010	0
45	20250304	184500	307470245	5010	5010	5010	5010	0
46	20250304	184400	307470245	5010	5010	5010	5010	0
47	20250304	184300	307470245	5010	5010	5010	5010	0
48	20250304	184200	307470245	5010	5010	5010	5010	0
49	20250304	184100	307470245	5010	5010	5010	5010	0
50	20250304	184000	307470245	5010	5010	5010	5010	0
51	20250304	183900	307470245	5010	5010	5010	5010	0
52	20250304	183800	307470245	5010	5010	5010	5010	0
53	20250304	183700	307470245	5010	5010	5010	5010	0
54	20250304	183600	307470245	5010	5010	5010	5010	0
55	20250304	183500	307470245	5010	5010	5010	5010	0
56	20250304	183400	307470245	5010	5010	5010	5010	0
57	20250304	183300	307470245	5010	5010	5010	5010	0
58	20250304	183200	307470245	5010	5010	5010	5010	0
59	20250304	183100	307470245	5010	5010	5010	5010	0
60	20250304	183000	307470245	5010	5010	5010	5010	0
61	20250304	182900	307470245	5010	5010	5010	5010	0
62	20250304	182800	307470245	5010	5010	5010	5010	2004
63	20250304	182700	307470245	5010	5010	5010	5010	0
64	20250304	182600	307470245	5010	5010	5010	5010	0
65	20250304	182500	307470245	5010	5010	5010	5010	0
66	20250304	182400	307470245	5010	5010	5010	5010	0
67	20250304	182300	307470245	5010	5010	5010	5010	0
68	20250304	182200	307470245	5010	5010	5010	5010	0
69	20250304	182100	307470245	5010	5010	5010	5010	0
70	20250304	182000	307470245	5010	5010	5010	5010	0
71	20250304	181900	307470245	5010	5010	5010	5010	0
72	20250304	181800	307470245	5010	5010	5010	5010	0
73	20250304	181700	307470245	5010	5010	5010	5010	0
74	20250304	181600	307470245	5010	5010	5010	5010	0
75	20250304	181500	307470245	5010	5010	5010	5010	0
76	20250304	181400	307470245	5010	5010	5010	5010	0
77	20250304	181300	307470245	5010	5010	5010	5010	0
78	20250304	181200	307470245	5010	5010	5010	5010	0
79	20250304	181100	307470245	5010	5010	5010	5010	0
80	20250304	181000	307470245	5010	5010	5010	5010	0
81	20250304	180900	307470245	5010	5010	5010	5010	0
82	20250304	180800	307470245	5010	5010	5010	5010	0
83	20250304	180700	307470245	5010	5010	5010	5010	0
84	20250304	180600	307470245	5010	5010	5010	5010	0
85	20250304	180500	307470245	5010	5010	5010	5010	0
86	20250304	180400	307470245	5010	5010	5010	5010	0
87	20250304	180300	307470245	5010	5010	5010	5010	0
88	20250304	180200	307470245	5010	5010	5010	5010	0
89	20250304	180100	307470245	5010	5010	5010	5010	0
90	20250304	180000	307470245	5010	5010	5010	5010	0
91	20250304	175900	307470245	5010	5010	5010	5010	0
92	20250304	175800	307470245	5010	5010	5010	5010	2004
93	20250304	175700	307470245	5010	5010	5010	5010	0
94	20250304	175600	307470245	5010	5010	5010	5010	0
95	20250304	175500	307470245	5010	5010	5010	5010	0
96	20250304	175400	307470245	5010	5010	5010	5010	0
97	20250304	175300	307470245	5010	5010	5010	5010	0
98	20250304	175200	307470245	5010	5010	5010	5010	0
99	20250304	175100	307470245	5010	5010	5010	5010	0
100	20250304	175000	307470245	5010	5010	5010	5010	0
101	20250304	174900	307470245	5010	5010	5010	5010	0
102	20250304	174800	307470245	5010	5010	5010	5010	0
103	20250304	174700	307470245	5010	5010	5010	5010	0
104	20250304	174600	307470245	5010	5010	5010	5010	0
105	20250304	174500	307470245	5010	5010	5010	5010	0
106	20250304	174400	307470245	5010	5010	5010	5010	0
107	20250304	174300	307470245	5010	5010	5010	5010	0
108	20250304	174200	307470245	5010	5010	5010	5010	0
109	20250304	174100	307470245	5010	5010	5010	5010	0
110	20250304	174000	307470245	5010	5010	5010	5010	0
111	20250304	173900	307470245	5010	5010	5010	5010	0
112	20250304	173800	307470245	5010	5010	5010	5010	0
113	20250304	173700	307470245	5010	5010	5010	5010	0
114	20250304	173600	307470245	5010	5010	5010	5010	0
115	20250304	173500	307470245	5010	5010	5010	5010	0
116	20250304	173400	307470245	5010	5010	5010	5010	0
117	20250304	173300	307470245	5010	5010	5010	5010	0
118	20250304	173200	307470245	5010	5010	5010	5010	0
119	20250304	173100	307470245	5010	5010	5010	5010	0
120	20250304	173000	307470245	5010	5010	5010	5010	0
121	20250304	172900	307470245	5010	5010	5010	5010	0
122	20250304	172800	307470245	5010	5010	5010	5010	2004
123	20250304	172700	307470245	5010	5010	5010	5010	0
124	20250304	172600	307470245	5010	5010	5010	5010	0
125	20250304	172500	307470245	5010	5010	5010	5010	0
126	20250304	172400	307470245	5010	5010	5010	5010	0
127	20250304	172300	307470245	5010	5010	5010	5010	0
128	20250304	172200	307470245	5010	5010	5010	5010	0
129	20250304	172100	307470245	5010	5010	5010	5010	0
130	20250304	172000	307470245	5010	5010	5010	5010	0
131	20250304	171900	307470245	5010	5010	5010	5010	0
132	20250304	171800	307470245	5010	5010	5010	5010	0
133	20250304	171700	307470245	5010	5010	5010	5010	0
134	20250304	171600	307470245	5010	5010	5010	5010	0
135	20250304	171500	307470245	5010	5010	5010	5010	0
136	20250304	171400	307470245	5010	5010	5010	5010	0
137	20250304	171300	307470245	5010	5010	5010	5010	0
138	20250304	171200	307470245	5010	5010	5010	5010	0
139	20250304	171100	307470245	5010	5010	5010	5010	0
140	20250304	171000	307470245	5010	5010	5010	5010	0
141	20250304	170900	307470245	5010	5010	5010	5010	0
142	20250304	170800	307470245	5010	5010	5010	5010	0
143	20250304	170700	307470245	5010	5010	5010	5010	0
144	20250304	170600	307470245	5010	5010	5010	5010	0
145	20250304	170500	307470245	5010	5010	5010	5010	0
146	20250304	170400	307470245	5010	5010	5010	5010	0
147	20250304	170300	307470245	5010	5010	5010	5010	0
148	20250304	170200	307470245	5010	5010	5010	5010	0
149	20250304	170100	307470245	5010	5010	5010	5010	0
150	20250304	170000	307470245	5010	5010	5010	5010	0
151	20250304	165900	307470245	5010	5010	5010	5010	0
152	20250304	165800	307470245	5010	5010	5010	5010	2004
153	20250304	165700	307470245	5010	5010	5010	5010	0
154	20250304	165600	307470245	5010	5010	5010	5010	0
155	20250304	165500	307470245	5010	5010	5010	5010	0
156	20250304	165400	307470245	5010	5010	5010	5010	0
157	20250304	165300	307470245	5010	5010	5010	5010	0
158	20250304	165200	307470245	5010	5010	5010	5010	0
159	20250304	165100	307470245	5010	5010	5010	5010	0
160	20250304	165000	307470245	5010	5010	5010	5010	0
161	20250304	164900	307470245	5010	5010	5010	5010	0
162	20250304	164800	307470245	5010	5010	5010	5010	0
163	20250304	164700	307470245	5010	5010	5010	5010	0
164	20250304	164600	307470245	5010	5010	5010	5010	0
165	20250304	164500	307470245	5010	5010	5010	5010	0
166	20250304	164400	307470245	5010	5010	5010	5010	0
167	20250304	164300	307470245	5010	5010	5010	5010	0
168	20250304	164200	307470245	5010	5010	5010	5010	0
169	20250304	164100	307470245	5010	5010	5010	5010	0
170	20250304	164000	307470245	5010	5010	5010	5010	0
171	20250304	163900	307470245	5010	5010	5010	5010	0
172	20250304	163800	307470245	5010	5010	5010	5010	0
173	20250304	163700	307470245	5010	5010	5010	5010	0
174	20250304	163600	307470245	5010	5010	5010	5010	0
175	20250304	163500	307470245	5010	5010	5010	5010	0
176	20250304	163400	307470245	5010	5010	5010	5010	0
177	20250304	163300	307470245	5010	5010	5010	5010	0
178	20250304	163200	307470245	5010	5010	5010	5010	0
179	20250304	163100	307470245	5010	5010	5010	5010	0
180	20250304	163000	307470245	5010	5010	5010	5010	0
181	20250304	162900	307470245	5010	5010	5010	5010	0
182	20250304	162800	307470245	5010	5010	5010	5010	2004
183	20250304	162700	307470245	5010	5010	5010	5010	0
184	20250304	162600	307470245	5010	5010	5010	5010	0
185	20250304	162500	307470245	5010	5010	5010	5010	0
186	20250304	162400	307470245	5010	5010	5010	5010	0
187	20250304	162300	307470245	5010	5010	5010	5010	0
188	20250304	162200	307470245	5010	5010	5010	5010	0
189	20250304	162100	307470245	5010	5010	5010	5010	0
190	20250304	162000	307470245	5010	5010	5010	5010	0
191	20250304	161900	307470245	5010	5010	5010	5010	0
192	20250304	161800	307470245	5010	5010	5010	5010	0
193	20250304	161700	307470245	5010	5010	5010	5010	0
194	20250304	161600	307470245	5010	5010	5010	5010	0
195	20250304	161500	307470245	5010	5010	5010	5010	0
196	20250304	161400	307470245	5010	5010	5010	5010	0
197	20250304	161300	307470245	5010	5010	5010	5010	0
198	20250304	161200	307470245	5010	5010	5010	5010	0
199	20250304	161100	307470245	5010	5010	5010	5010	0
200	20250304	161000	307470245	5010	5010	5010	5010	0
201	20250304	160900	307470245	5010	5010	5010	5010	0
202	20250304	160800	307470245	5010	5010	5010	5010	0
203	20250304	160700	307470245	5010	5010	5010	5010	0
204	20250304	160600	307470245	5010	5010	5010	5010	0
205	20250304	160500	307470245	5010	5010	5010	5010	0
206	20250304	160400	307470245	5010	5010	5010	5010	0
207	20250304	160300	307470245	5010	5010	5010	5010	0
208	20250304	160200	307470245	5010	5010	5010	5010	0
209	20250304	160100	307470245	5010	5010	5010	5010	0
210	20250304	160000	307470245	5010	5010	5010	5010	0
211	20250304	155900	307470245	5010	5010	5010	5010	0
212	20250304	155800	307470245	5010	5010	5010	5010	2004
213	20250304	155700	307470245	5010	5010	5010	5010	0
214	20250304	155600	307470245	5010	5010	5010	5010	0
215	20250304	155500	307470245	5010	5010	5010	5010	0
216	20250304	155400	307470245	5010	5010	5010	5010	0
217	20250304	155300	307470245	5010	5010	5010	5010	0
218	20250304	155200	307470245	5010	5010	5010	5010	0
219	20250304	155100	307470245	5010	5010	5010	5010	0
220	20250304	155000	307470245	5010	5010	5010	5010	0
221	20250304	154900	307470245	5010	5010	5010	5010	0
222	20250304	154800	307470245	5010	5010	5010	5010	0
223	20250304	154700	307470245	5010	5010	5010	5010	0
224	20250304	154600	307470245	5010	5010	5010	5010	0
225	20250304	154500	307470245	5010	5010	5010	5010	0
226	20250304	154400	307470245	5010	5010	5010	5010	0
227	20250304	154300	307470245	5010	5010	5010	5010	0
228	20250304	154200	307470245	5010	5010	5010	5010	0
229	20250304	154100	307470245	5010	5010	5010	5010	0
230	20250304	154000	307470245	5010	5010	5010	5010	0
231	20250304	153900	307470245	5010	5010	5010	5010	0
232	20250304	153800	307470245	5010	5010	5010	5010	0
233	20250304	153700	307470245	5010	5010	5010	5010	0
234	20250304	153600	307470245	5010	5010	5010	5010	0
235	20250304	153500	307470245	5010	5010	5010	5010	0
236	20250304	153400	307470245	5010	5010	5010	5010	0
237	20250304	153300	307470245	5010	5010	5010	5010	0
238	20250304	153200	307470245	5010	5010	5010	5010	0
239	20250304	153100	307470245	5010	5010	5010	5010	0
240	20250304	153000	307470245	5010	5010	5010	5010	2004
241	20250304	152900	297430205	4970	4970	4970	4970	0
242	20250304	152800	297430205	4970	4970	4970	4970	0
243	20250304	152700	297430205	4970	4970	4970	4970	0
244	20250304	152600	297430205	4970	4970	4970	4970	0
245	20250304	152500	297430205	4970	4970	4970	4970	0
246	20250304	152400	297430205	4970	4970	4970	4970	0
247	20250304	152300	297430205	4970	4970	4970	4970	0
248	20250304	152200	297430205	4970	4970	4970	4970	0
249	20250304	152100	297430205	4970	4970	4970	4970	0
250	20250304	152000	297430205	4970	4970	4970	4970	0
251	20250304	151900	297430205	4970	4965	4970	4965	67
252	20250304	151800	297097545	4965	4965	4965	4965	6
253	20250304	151700	297067755	4935	4940	4940	4935	64
254	20250304	151600	296751910	4970	4970	4970	4970	0
255	20250304	151500	296751910	4970	4970	4970	4970	0
256	20250304	151400	296751910	4970	4970	4970	4970	0
257	20250304	151300	296751910	4970	4970	4970	4970	0
258	20250304	151200	296751910	4970	4970	4970	4970	0
259	20250304	151100	296751910	4970	4970	4970	4970	0
260	20250304	151000	296751910	4970	4970	4970	4970	0
261	20250304	150900	296751910	4970	4970	4970	4970	0
262	20250304	150800	296751910	4970	4970	4970	4970	0
263	20250304	150700	296751910	4970	4970	4970	4970	0
264	20250304	150600	296751910	4970	4970	4970	4970	0
265	20250304	150500	296751910	4970	4970	4970	4970	0
266	20250304	150400	296751910	4970	4965	4970	4965	30
267	20250304	150300	296602860	4965	4965	4965	4965	0
268	20250304	150200	296602860	4965	4965	4965	4965	0
269	20250304	150100	296602860	4965	4965	4965	4965	0
270	20250304	150000	296602860	4965	4965	4965	4965	0
271	20250304	145900	296602860	4965	4965	4965	4965	0
272	20250304	145800	296602860	4965	4965	4965	4965	0
273	20250304	145700	296602860	4965	4965	4965	4965	0
274	20250304	145600	296602860	4965	4965	4965	4965	0
275	20250304	145500	296602860	4965	4965	4965	4965	0
276	20250304	145400	296602860	4965	4965	4965	4965	0
277	20250304	145300	296602860	4965	4965	4965	4965	0
278	20250304	145200	296602860	4965	4965	4965	4965	0
279	20250304	145100	296602860	4965	4965	4965	4965	0
280	20250304	145000	296602860	4965	4965	4965	4965	0
281	20250304	144900	296602860	4965	4965	4965	4965	10
282	20250304	144800	296553210	4935	4935	4935	4935	0
283	20250304	144700	296553210	4935	4935	4935	4935	0
284	20250304	144600	296553210	4935	4935	4935	4935	0
285	20250304	144500	296553210	4935	4935	4935	4935	0
286	20250304	144400	296553210	4935	4935	4935	4935	0
287	20250304	144300	296553210	4935	4935	4935	4935	0
288	20250304	144200	296553210	4935	4935	4935	4935	0
289	20250304	144100	296553210	4935	4935	4935	4935	0
290	20250304	144000	296553210	4935	4935	4935	4935	83
291	20250304	143900	296143605	4935	4935	4935	4935	0
292	20250304	143800	296143605	4935	4935	4935	4935	0
293	20250304	143700	296143605	4935	4935	4935	4935	1
294	20250304	143600	296138670	4970	4970	4970	4970	0
295	20250304	143500	296138670	4970	4970	4970	4970	0
296	20250304	143400	296138670	4970	4970	4970	4970	0
297	20250304	143300	296138670	4970	4970	4970	4970	0
298	20250304	143200	296138670	4970	4970	4970	4970	0
299	20250304	143100	296138670	4970	4970	4970	4970	0
300	20250304	143000	296138670	4970	4970	4970	4970	1
301	20250304	142900	296133700	4965	4970	4970	4965	2002
302	20250304	142800	286193760	4965	4965	4965	4965	0
303	20250304	142700	286193760	4965	4965	4965	4965	0
304	20250304	142600	286193760	4965	4965	4965	4965	0
305	20250304	142500	286193760	4965	4965	4965	4965	8
306	20250304	142400	286154040	4935	4935	4935	4935	0
307	20250304	142300	286154040	4935	4935	4935	4935	0
308	20250304	142200	286154040	4935	4935	4935	4935	8
309	20250304	142100	286114560	4935	4935	4935	4935	0
310	20250304	142000	286114560	4935	4935	4935	4935	0
311	20250304	141900	286114560	4935	4935	4935	4935	0
312	20250304	141800	286114560	4935	4935	4935	4935	0
313	20250304	141700	286114560	4935	4935	4935	4935	0
314	20250304	141600	286114560	4935	4935	4935	4935	0
315	20250304	141500	286114560	4935	4935	4935	4935	200
316	20250304	141400	285127560	4935	4935	4935	4935	0
317	20250304	141300	285127560	4935	4935	4935	4935	1
318	20250304	141200	285122625	4970	4970	4970	4970	1
319	20250304	141100	285117655	4940	4940	4940	4940	0
320	20250304	141000	285117655	4940	4940	4940	4940	0
321	20250304	140900	285117655	4940	4940	4940	4940	0
322	20250304	140800	285117655	4940	4940	4940	4940	0
323	20250304	140700	285117655	4940	4940	4940	4940	0
324	20250304	140600	285117655	4940	4945	4945	4940	150
325	20250304	140500	284376235	4970	4970	4970	4970	28
326	20250304	140400	284237075	4970	4970	4970	4970	0
327	20250304	140300	284237075	4970	4970	4970	4970	0
328	20250304	140200	284237075	4970	4970	4970	4970	0
329	20250304	140100	284237075	4970	4970	4970	4970	0
330	20250304	140000	284237075	4970	4970	4970	4970	0
331	20250304	135900	284237075	4970	4970	4970	4970	10
332	20250304	135800	284187375	4970	4970	4970	4970	0
333	20250304	135700	284187375	4970	4970	4970	4970	0
334	20250304	135600	284187375	4970	4970	4970	4970	0
335	20250304	135500	284187375	4970	4970	4970	4970	0
336	20250304	135400	284187375	4970	4970	4970	4970	0
337	20250304	135300	284187375	4970	4970	4970	4970	0
338	20250304	135200	284187375	4970	4970	4970	4970	7
339	20250304	135100	284152585	4970	4970	4970	4970	0
340	20250304	135000	284152585	4970	4970	4970	4970	0
341	20250304	134900	284152585	4970	4970	4970	4970	0
342	20250304	134800	284152585	4970	4970	4970	4970	0
343	20250304	134700	284152585	4970	4970	4970	4970	0
344	20250304	134600	284152585	4970	4970	4970	4970	0
345	20250304	134500	284152585	4970	4945	4970	4945	257
346	20250304	134400	282881695	4970	4970	4970	4970	1
347	20250304	134300	282876725	4945	4945	4945	4945	0
348	20250304	134200	282876725	4945	4945	4945	4945	830
349	20250304	134100	278772375	4970	4970	4970	4970	0
350	20250304	134000	278772375	4970	4970	4970	4970	100
351	20250304	133900	278275375	4970	4970	4970	4970	0
352	20250304	133800	278275375	4970	4970	4970	4970	0
353	20250304	133700	278275375	4970	4970	4970	4970	0
354	20250304	133600	278275375	4970	4970	4970	4970	0
355	20250304	133500	278275375	4970	4970	4970	4970	0
356	20250304	133400	278275375	4970	4970	4970	4970	0
357	20250304	133300	278275375	4970	4970	4970	4970	0
358	20250304	133200	278275375	4970	4970	4970	4970	0
359	20250304	133100	278275375	4970	4965	4970	4965	10
360	20250304	133000	278225690	4950	4950	4950	4950	0
361	20250304	132900	278225690	4950	4950	4950	4950	0
362	20250304	132800	278225690	4950	4950	4950	4950	0
363	20250304	132700	278225690	4950	4950	4950	4950	0
364	20250304	132600	278225690	4950	4950	4950	4950	0
365	20250304	132500	278225690	4950	4950	4950	4950	48
366	20250304	132400	277988090	4950	4950	4950	4950	0
367	20250304	132300	277988090	4950	4950	4950	4950	0
368	20250304	132200	277988090	4950	4950	4950	4950	0
369	20250304	132100	277988090	4950	4950	4950	4950	0
370	20250304	132000	277988090	4950	4950	4950	4950	0
371	20250304	131900	277988090	4950	4950	4950	4950	2
372	20250304	131800	277978190	4940	4940	4940	4940	0
373	20250304	131700	277978190	4940	4940	4940	4940	0
374	20250304	131600	277978190	4940	4940	4940	4940	0
375	20250304	131500	277978190	4940	4940	4940	4940	0
376	20250304	131400	277978190	4940	4940	4940	4940	0
377	20250304	131300	277978190	4940	4940	4940	4940	0
378	20250304	131200	277978190	4940	4940	4940	4940	0
379	20250304	131100	277978190	4940	4940	4940	4940	0
380	20250304	131000	277978190	4940	4940	4940	4940	0
381	20250304	130900	277978190	4940	4940	4940	4940	0
382	20250304	130800	277978190	4940	4940	4940	4940	0
383	20250304	130700	277978190	4940	4940	4940	4940	0
384	20250304	130600	277978190	4940	4940	4940	4940	0
385	20250304	130500	277978190	4940	4940	4940	4940	0
386	20250304	130400	277978190	4940	4940	4940	4940	0
387	20250304	130300	277978190	4940	4940	4940	4940	0
388	20250304	130200	277978190	4940	4940	4940	4940	0
389	20250304	130100	277978190	4940	4940	4940	4940	0
390	20250304	130000	277978190	4940	4940	4940	4940	0
391	20250304	125900	277978190	4940	4940	4940	4940	144
392	20250304	125800	277266830	4970	4970	4970	4970	0
393	20250304	125700	277266830	4970	4970	4970	4970	0
394	20250304	125600	277266830	4970	4970	4970	4970	0
395	20250304	125500	277266830	4970	4970	4970	4970	13
396	20250304	125400	277202220	4970	4970	4970	4970	5
397	20250304	125300	277177370	4975	4975	4975	4975	0
398	20250304	125200	277177370	4975	4935	4975	4935	101
399	20250304	125100	276676375	4910	4910	4910	4910	0
400	20250304	125000	276676375	4910	4910	4910	4910	1
401	20250304	124900	276671465	4935	4935	4935	4935	0
402	20250304	124800	276671465	4935	4935	4935	4935	0
403	20250304	124700	276671465	4935	4935	4935	4935	0
404	20250304	124600	276671465	4935	4935	4935	4935	0
405	20250304	124500	276671465	4935	4935	4935	4935	1
406	20250304	124400	276666530	4900	4900	4900	4900	9
407	20250304	124300	276622430	4935	4935	4935	4935	0
408	20250304	124200	276622430	4935	4935	4935	4935	0
409	20250304	124100	276622430	4935	4935	4935	4935	0
410	20250304	124000	276622430	4935	4935	4935	4935	0
411	20250304	123900	276622430	4935	4935	4935	4935	0
412	20250304	123800	276622430	4935	4935	4935	4935	0
413	20250304	123700	276622430	4935	4935	4935	4935	0
414	20250304	123600	276622430	4935	4935	4935	4935	0
415	20250304	123500	276622430	4935	4935	4935	4935	0
416	20250304	123400	276622430	4935	4935	4935	4935	0
417	20250304	123300	276622430	4935	4925	4935	4925	19
418	20250304	123200	276528790	4920	4945	4945	4870	209
419	20250304	123100	275500495	4975	4975	4975	4975	0
420	20250304	123000	275500495	4975	4975	4975	4975	0
421	20250304	122900	275500495	4975	4975	4975	4975	0
422	20250304	122800	275500495	4975	4950	4975	4950	2
423	20250304	122700	275490570	4975	4975	4975	4975	0
424	20250304	122600	275490570	4975	4975	4975	4975	18
425	20250304	122500	275401020	4975	4975	4975	4975	0
426	20250304	122400	275401020	4975	4975	4975	4975	15
427	20250304	122300	275326395	4945	4945	4945	4945	5
428	20250304	122200	275301670	4945	4940	4945	4940	109
429	20250304	122100	274762750	4945	4945	4945	4945	0
430	20250304	122000	274762750	4945	4945	4945	4945	0
431	20250304	121900	274762750	4945	4945	4945	4945	0
432	20250304	121800	274762750	4945	4945	4945	4945	0
433	20250304	121700	274762750	4945	4945	4945	4945	0
434	20250304	121600	274762750	4945	4945	4945	4945	0
435	20250304	121500	274762750	4945	4945	4945	4945	0
436	20250304	121400	274762750	4945	4960	4960	4945	403
437	20250304	121300	272767250	4960	4960	4960	4960	0
438	20250304	121200	272767250	4960	4960	4960	4960	0
439	20250304	121100	272767250	4960	4965	4965	4960	50
440	20250304	121000	272519100	4960	4960	4960	4960	0
441	20250304	120900	272519100	4960	4960	4960	4960	0
442	20250304	120800	272519100	4960	4960	4960	4960	0
443	20250304	120700	272519100	4960	4965	4965	4960	500
444	20250304	120600	270036895	5010	5010	5010	5010	0
445	20250304	120500	270036895	5010	5010	5010	5010	1
446	20250304	120400	270031885	4975	4975	4975	4975	0
447	20250304	120300	270031885	4975	4975	4975	4975	0
448	20250304	120200	270031885	4975	4975	4975	4975	0
449	20250304	120100	270031885	4975	4975	4975	4975	118
450	20250304	120000	269444835	5010	5010	5010	5010	0
451	20250304	115900	269444835	5010	5010	5010	5010	0
452	20250304	115800	269444835	5010	5010	5010	5010	0
453	20250304	115700	269444835	5010	5010	5010	5010	0
454	20250304	115600	269444835	5010	5010	5010	5010	0
455	20250304	115500	269444835	5010	5010	5010	5010	0
456	20250304	115400	269444835	5010	5010	5010	5010	0
457	20250304	115300	269444835	5010	5010	5010	5010	0
458	20250304	115200	269444835	5010	5010	5010	5010	0
459	20250304	115100	269444835	5010	5010	5010	5010	3992
460	20250304	115000	249444915	5010	5010	5010	5010	0
461	20250304	114900	249444915	5010	5010	5010	5010	0
462	20250304	114800	249444915	5010	5010	5010	5010	2
463	20250304	114700	249434895	4985	4985	4985	4985	0
464	20250304	114600	249434895	4985	4985	4985	4985	0
465	20250304	114500	249434895	4985	4985	4985	4985	0
466	20250304	114400	249434895	4985	4985	4985	4985	0
467	20250304	114300	249434895	4985	4985	4985	4985	0
468	20250304	114200	249434895	4985	4985	4985	4985	0
469	20250304	114100	249434895	4985	4985	4985	4985	0
470	20250304	114000	249434895	4985	4985	4985	4985	0
471	20250304	113900	249434895	4985	4985	4985	4985	1
472	20250304	113800	249429910	5010	5010	5010	5010	10
473	20250304	113700	249379810	5010	5010	5010	5010	0
474	20250304	113600	249379810	5010	5010	5010	5010	26
475	20250304	113500	249249550	5020	5010	5020	5010	101
476	20250304	113400	248743530	5010	5010	5010	5010	0
477	20250304	113300	248743530	5010	5010	5010	5010	718
478	20250304	113200	245146350	5010	5010	5010	5010	9
479	20250304	113100	245101260	5010	5010	5010	5010	120
480	20250304	113000	244500060	5010	5010	5010	5010	1206
481	20250304	112900	238458000	5010	5000	5010	5000	652
482	20250304	112800	235197980	5000	5000	5000	5000	0
483	20250304	112700	235197980	5000	5000	5000	5000	0
484	20250304	112600	235197980	5000	5000	5000	5000	2
485	20250304	112500	235187980	4975	4975	4975	4975	9
486	20250304	112400	235143205	5000	5000	5000	5000	0
487	20250304	112300	235143205	5000	5000	5000	5000	0
488	20250304	112200	235143205	5000	5000	5000	5000	2
489	20250304	112100	235133205	4975	4975	4975	4975	0
490	20250304	112000	235133205	4975	4975	4975	4975	0
491	20250304	111900	235133205	4975	4975	4975	4975	3
492	20250304	111800	235118280	5010	5010	5010	5010	0
493	20250304	111700	235118280	5010	5010	5010	5010	0
494	20250304	111600	235118280	5010	5010	5010	5010	0
495	20250304	111500	235118280	5010	5010	5010	5010	0
496	20250304	111400	235118280	5010	5010	5010	5010	0
497	20250304	111300	235118280	5010	5010	5010	5010	0
498	20250304	111200	235118280	5010	5010	5010	5010	0
499	20250304	111100	235118280	5010	5000	5010	5000	156
500	20250304	111000	234338260	5010	5010	5010	5010	2
501	20250304	110900	234328240	5000	5000	5000	5000	561
502	20250304	110800	231523240	5000	5000	5000	5000	1300
503	20250304	110700	225023240	5000	5000	5000	5000	10
504	20250304	110600	224973240	5010	5010	5010	5010	0
505	20250304	110500	224973240	5010	5010	5010	5010	0
506	20250304	110400	224973240	5010	5010	5010	5010	123
507	20250304	110300	224357010	5010	5010	5010	5010	0
508	20250304	110200	224357010	5010	5010	5010	5010	0
509	20250304	110100	224357010	5010	5010	5010	5010	2168
510	20250304	110000	213495330	5010	5010	5010	5010	6
511	20250304	105900	213465270	5010	5010	5010	5010	175
512	20250304	105800	212588520	5010	5010	5010	5010	0
513	20250304	105700	212588520	5010	5010	5010	5010	4
514	20250304	105600	212568480	5010	5000	5010	5000	191
515	20250304	105500	211612010	5000	5000	5000	5000	2
516	20250304	105400	211602010	5000	4990	5000	4990	1074
517	20250304	105300	206239010	4990	4995	4995	4990	1081
518	20250304	105200	200840745	4995	4995	4995	4995	185
519	20250304	105100	199916670	4995	4990	4995	4990	274
520	20250304	105000	198549345	4985	4980	4985	4980	280
521	20250304	104900	197154360	4950	4950	4950	4950	23
522	20250304	104800	197040510	4980	4980	4980	4980	0
523	20250304	104700	197040510	4980	4980	4980	4980	7
524	20250304	104600	197005650	4985	4985	4985	4985	0
525	20250304	104500	197005650	4985	4985	4985	4985	0
526	20250304	104400	197005650	4985	4985	4985	4985	3
527	20250304	104300	196990695	4955	4960	4960	4955	50
528	20250304	104200	196742895	4985	4985	4985	4985	0
529	20250304	104100	196742895	4985	4985	4985	4985	93
530	20250304	104000	196279290	4985	4985	4985	4985	0
531	20250304	103900	196279290	4985	4985	4985	4985	0
532	20250304	103800	196279290	4985	4975	4985	4975	7781
533	20250304	103700	157530105	4975	4975	4975	4975	313
534	20250304	103600	155972930	4970	4960	4970	4950	397
535	20250304	103500	154002775	4950	4955	4955	4950	2571
536	20250304	103400	141275620	4950	4940	4955	4940	4052
537	20250304	103300	121220910	4940	4940	4940	4940	30
538	20250304	103200	121072710	4940	4935	4940	4935	109
539	20250304	103100	120534325	4935	4925	4935	4925	1307
540	20250304	103000	114090615	4925	4925	4925	4925	0
541	20250304	102900	114090615	4925	4925	4925	4925	0
542	20250304	102800	114090615	4925	4925	4925	4925	0
543	20250304	102700	114090615	4925	4925	4925	4925	0
544	20250304	102600	114090615	4925	4925	4925	4925	0
545	20250304	102500	114090615	4925	4920	4925	4920	249
546	20250304	102400	112865335	4905	4905	4905	4905	0
547	20250304	102300	112865335	4905	4905	4905	4905	0
548	20250304	102200	112865335	4905	4905	4905	4905	474
549	20250304	102100	110540365	4915	4910	4915	4910	419
550	20250304	102000	108482530	4905	4905	4905	4905	0
551	20250304	101900	108482530	4905	4905	4905	4905	0
552	20250304	101800	108482530	4905	4905	4905	4905	0
553	20250304	101700	108482530	4905	4905	4905	4905	0
554	20250304	101600	108482530	4905	4905	4905	4905	1
555	20250304	101500	108477625	4905	4905	4905	4905	5
556	20250304	101400	108453100	4880	4880	4880	4880	0
557	20250304	101300	108453100	4880	4880	4880	4880	300
558	20250304	101200	106989100	4875	4875	4875	4875	200
559	20250304	101100	106014100	4875	4895	4895	4875	80
560	20250304	101000	105623240	4895	4895	4895	4895	0
561	20250304	100900	105623240	4895	4895	4895	4895	0
562	20250304	100800	105623240	4895	4895	4895	4895	0
563	20250304	100700	105623240	4895	4895	4895	4895	0
564	20250304	100600	105623240	4895	4895	4895	4895	0
565	20250304	100500	105623240	4895	4895	4895	4895	300
566	20250304	100400	104154740	4905	4905	4905	4905	0
567	20250304	100300	104154740	4905	4905	4905	4905	0
568	20250304	100200	104154740	4905	4905	4905	4905	0
569	20250304	100100	104154740	4905	4905	4905	4905	124
570	20250304	100000	103546520	4905	4905	4905	4905	0
571	20250304	095900	103546520	4905	4905	4905	4905	0
572	20250304	095800	103546520	4905	4905	4905	4905	0
573	20250304	095700	103546520	4905	4900	4905	4900	18
574	20250304	095600	103458305	4900	4895	4900	4895	455
575	20250304	095500	101229590	4895	4895	4895	4895	1
576	20250304	095400	101224695	4890	4890	4890	4890	0
577	20250304	095300	101224695	4890	4885	4890	4885	98
578	20250304	095200	100745920	4870	4870	4870	4870	0
579	20250304	095100	100745920	4870	4870	4870	4870	2000
580	20250304	095000	91005920	4880	4880	4880	4880	0
581	20250304	094900	91005920	4880	4875	4880	4875	310
582	20250304	094800	89494625	4875	4875	4875	4875	3
583	20250304	094700	89480000	4875	4875	4875	4875	0
584	20250304	094600	89480000	4875	4875	4875	4875	0
585	20250304	094500	89480000	4875	4875	4875	4875	0
586	20250304	094400	89480000	4875	4875	4875	4875	8
587	20250304	094300	89441000	4870	4870	4870	4870	0
588	20250304	094200	89441000	4870	4870	4870	4870	0
589	20250304	094100	89441000	4870	4870	4870	4870	0
590	20250304	094000	89441000	4870	4870	4870	4870	0
591	20250304	093900	89441000	4870	4870	4870	4870	0
592	20250304	093800	89441000	4870	4870	4870	4870	0
593	20250304	093700	89441000	4870	4870	4870	4870	0
594	20250304	093600	89441000	4870	4870	4870	4870	0
595	20250304	093500	89441000	4870	4870	4870	4870	0
596	20250304	093400	89441000	4870	4865	4870	4865	17
597	20250304	093300	89358250	4860	4860	4860	4860	8
598	20250304	093200	89319370	4855	4855	4855	4855	0
599	20250304	093100	89319370	4855	4855	4855	4855	0
600	20250304	093000	89319370	4855	4855	4855	4855	38
601	20250304	092900	89134880	4850	4850	4850	4850	103
602	20250304	092800	88635330	4850	4850	4850	4850	0
603	20250304	092700	88635330	4850	4850	4850	4850	0
604	20250304	092600	88635330	4850	4855	4855	4815	83
605	20250304	092500	88234060	4880	4880	4880	4880	0
606	20250304	092400	88234060	4880	4880	4880	4880	4575
607	20250304	092300	65908060	4885	4885	4885	4885	0
608	20250304	092200	65908060	4885	4885	4885	4885	1
609	20250304	092100	65903175	4880	4880	4880	4880	0
610	20250304	092000	65903175	4880	4880	4880	4880	719
611	20250304	091900	62394455	4880	4880	4880	4880	3000
612	20250304	091800	47754455	4880	4880	4880	4880	4082
613	20250304	091700	27834295	4880	4880	4880	4880	1050
614	20250304	091600	22710295	4880	4880	4880	4880	1120
615	20250304	091500	17244695	4880	4880	4880	4880	449
616	20250304	091400	15053575	4885	4885	4885	4885	0
617	20250304	091300	15053575	4885	4880	4885	4880	1590
618	20250304	091200	7286665	4885	4885	4885	4885	4
619	20250304	091100	7267125	4890	4890	4890	4890	0
620	20250304	091000	7267125	4890	4890	4890	4890	108
621	20250304	090900	6739005	4880	4880	4885	4880	458
622	20250304	090800	4503425	4880	4880	4880	4880	109
623	20250304	090700	3971505	4875	4860	4875	4825	164
624	20250304	090600	3178070	4855	4850	4855	4850	147
625	20250304	090500	2464435	4845	4840	4845	4840	16
626	20250304	090400	2386955	4835	4835	4835	4835	0
627	20250304	090300	2386955	4835	4835	4835	4835	8
628	20250304	090200	2348275	4800	4800	4800	4800	250
629	20250304	090100	1148275	4800	4800	4800	4800	0
630	20250304	090000	1148275	4800	4805	4805	4800	239