KissMeData/049120/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	193400	15876494	999	999	999	999	365
3	20250304	193300	15876494	999	999	999	999	0
4	20250304	193200	15876494	999	999	999	999	0
5	20250304	193100	15876494	999	999	999	999	0
6	20250304	193000	15876494	999	999	999	999	0
7	20250304	192900	15876494	999	999	999	999	0
8	20250304	192800	15876494	999	999	999	999	0
9	20250304	192700	15876494	999	999	999	999	0
10	20250304	192600	15876494	999	999	999	999	0
11	20250304	192500	15876494	999	999	999	999	0
12	20250304	192400	15876494	999	999	999	999	0
13	20250304	192300	15876494	999	999	999	999	0
14	20250304	192200	15876494	999	999	999	999	0
15	20250304	192100	15876494	999	999	999	999	0
16	20250304	192000	15876494	999	999	999	999	0
17	20250304	191900	15876494	999	999	999	999	0
18	20250304	191800	15876494	999	999	999	999	0
19	20250304	191700	15876494	999	999	999	999	0
20	20250304	191600	15876494	999	999	999	999	0
21	20250304	191500	15876494	999	999	999	999	0
22	20250304	191400	15876494	999	999	999	999	0
23	20250304	191300	15876494	999	999	999	999	0
24	20250304	191200	15876494	999	999	999	999	0
25	20250304	191100	15876494	999	999	999	999	0
26	20250304	191000	15876494	999	999	999	999	0
27	20250304	190900	15876494	999	999	999	999	0
28	20250304	190800	15876494	999	999	999	999	0
29	20250304	190700	15876494	999	999	999	999	0
30	20250304	190600	15876494	999	999	999	999	0
31	20250304	190500	15876494	999	999	999	999	0
32	20250304	190400	15876494	999	999	999	999	365
33	20250304	190300	15876494	999	999	999	999	0
34	20250304	190200	15876494	999	999	999	999	0
35	20250304	190100	15876494	999	999	999	999	0
36	20250304	190000	15876494	999	999	999	999	0
37	20250304	185900	15876494	999	999	999	999	0
38	20250304	185800	15876494	999	999	999	999	0
39	20250304	185700	15876494	999	999	999	999	0
40	20250304	185600	15876494	999	999	999	999	0
41	20250304	185500	15876494	999	999	999	999	0
42	20250304	185400	15876494	999	999	999	999	0
43	20250304	185300	15876494	999	999	999	999	0
44	20250304	185200	15876494	999	999	999	999	0
45	20250304	185100	15876494	999	999	999	999	0
46	20250304	185000	15876494	999	999	999	999	0
47	20250304	184900	15876494	999	999	999	999	0
48	20250304	184800	15876494	999	999	999	999	0
49	20250304	184700	15876494	999	999	999	999	0
50	20250304	184600	15876494	999	999	999	999	0
51	20250304	184500	15876494	999	999	999	999	0
52	20250304	184400	15876494	999	999	999	999	0
53	20250304	184300	15876494	999	999	999	999	0
54	20250304	184200	15876494	999	999	999	999	0
55	20250304	184100	15876494	999	999	999	999	0
56	20250304	184000	15876494	999	999	999	999	0
57	20250304	183900	15876494	999	999	999	999	0
58	20250304	183800	15876494	999	999	999	999	0
59	20250304	183700	15876494	999	999	999	999	0
60	20250304	183600	15876494	999	999	999	999	0
61	20250304	183500	15876494	999	999	999	999	0
62	20250304	183400	15876494	999	999	999	999	365
63	20250304	183300	15876494	999	999	999	999	0
64	20250304	183200	15876494	999	999	999	999	0
65	20250304	183100	15876494	999	999	999	999	0
66	20250304	183000	15876494	999	999	999	999	0
67	20250304	182900	15876494	999	999	999	999	0
68	20250304	182800	15876494	999	999	999	999	0
69	20250304	182700	15876494	999	999	999	999	0
70	20250304	182600	15876494	999	999	999	999	0
71	20250304	182500	15876494	999	999	999	999	0
72	20250304	182400	15876494	999	999	999	999	0
73	20250304	182300	15876494	999	999	999	999	0
74	20250304	182200	15876494	999	999	999	999	0
75	20250304	182100	15876494	999	999	999	999	0
76	20250304	182000	15876494	999	999	999	999	0
77	20250304	181900	15876494	999	999	999	999	0
78	20250304	181800	15876494	999	999	999	999	0
79	20250304	181700	15876494	999	999	999	999	0
80	20250304	181600	15876494	999	999	999	999	0
81	20250304	181500	15876494	999	999	999	999	0
82	20250304	181400	15876494	999	999	999	999	0
83	20250304	181300	15876494	999	999	999	999	0
84	20250304	181200	15876494	999	999	999	999	0
85	20250304	181100	15876494	999	999	999	999	0
86	20250304	181000	15876494	999	999	999	999	0
87	20250304	180900	15876494	999	999	999	999	0
88	20250304	180800	15876494	999	999	999	999	0
89	20250304	180700	15876494	999	999	999	999	0
90	20250304	180600	15876494	999	999	999	999	0
91	20250304	180500	15876494	999	999	999	999	0
92	20250304	180400	15876494	999	999	999	999	365
93	20250304	180300	15876494	999	999	999	999	0
94	20250304	180200	15876494	999	999	999	999	0
95	20250304	180100	15876494	999	999	999	999	0
96	20250304	180000	15876494	999	999	999	999	0
97	20250304	175900	15876494	999	999	999	999	0
98	20250304	175800	15876494	999	999	999	999	0
99	20250304	175700	15876494	999	999	999	999	0
100	20250304	175600	15876494	999	999	999	999	0
101	20250304	175500	15876494	999	999	999	999	0
102	20250304	175400	15876494	999	999	999	999	0
103	20250304	175300	15876494	999	999	999	999	0
104	20250304	175200	15876494	999	999	999	999	0
105	20250304	175100	15876494	999	999	999	999	0
106	20250304	175000	15876494	999	999	999	999	0
107	20250304	174900	15876494	999	999	999	999	0
108	20250304	174800	15876494	999	999	999	999	0
109	20250304	174700	15876494	999	999	999	999	0
110	20250304	174600	15876494	999	999	999	999	0
111	20250304	174500	15876494	999	999	999	999	0
112	20250304	174400	15876494	999	999	999	999	0
113	20250304	174300	15876494	999	999	999	999	0
114	20250304	174200	15876494	999	999	999	999	0
115	20250304	174100	15876494	999	999	999	999	0
116	20250304	174000	15876494	999	999	999	999	0
117	20250304	173900	15876494	999	999	999	999	0
118	20250304	173800	15876494	999	999	999	999	0
119	20250304	173700	15876494	999	999	999	999	0
120	20250304	173600	15876494	999	999	999	999	0
121	20250304	173500	15876494	999	999	999	999	0
122	20250304	173400	15876494	999	999	999	999	365
123	20250304	173300	15876494	999	999	999	999	0
124	20250304	173200	15876494	999	999	999	999	0
125	20250304	173100	15876494	999	999	999	999	0
126	20250304	173000	15876494	999	999	999	999	0
127	20250304	172900	15876494	999	999	999	999	0
128	20250304	172800	15876494	999	999	999	999	0
129	20250304	172700	15876494	999	999	999	999	0
130	20250304	172600	15876494	999	999	999	999	0
131	20250304	172500	15876494	999	999	999	999	0
132	20250304	172400	15876494	999	999	999	999	0
133	20250304	172300	15876494	999	999	999	999	0
134	20250304	172200	15876494	999	999	999	999	0
135	20250304	172100	15876494	999	999	999	999	0
136	20250304	172000	15876494	999	999	999	999	0
137	20250304	171900	15876494	999	999	999	999	0
138	20250304	171800	15876494	999	999	999	999	0
139	20250304	171700	15876494	999	999	999	999	0
140	20250304	171600	15876494	999	999	999	999	0
141	20250304	171500	15876494	999	999	999	999	0
142	20250304	171400	15876494	999	999	999	999	0
143	20250304	171300	15876494	999	999	999	999	0
144	20250304	171200	15876494	999	999	999	999	0
145	20250304	171100	15876494	999	999	999	999	0
146	20250304	171000	15876494	999	999	999	999	0
147	20250304	170900	15876494	999	999	999	999	0
148	20250304	170800	15876494	999	999	999	999	0
149	20250304	170700	15876494	999	999	999	999	0
150	20250304	170600	15876494	999	999	999	999	0
151	20250304	170500	15876494	999	999	999	999	0
152	20250304	170400	15876494	999	999	999	999	365
153	20250304	170300	15876494	999	999	999	999	0
154	20250304	170200	15876494	999	999	999	999	0
155	20250304	170100	15876494	999	999	999	999	0
156	20250304	170000	15876494	999	999	999	999	0
157	20250304	165900	15876494	999	999	999	999	0
158	20250304	165800	15876494	999	999	999	999	0
159	20250304	165700	15876494	999	999	999	999	0
160	20250304	165600	15876494	999	999	999	999	0
161	20250304	165500	15876494	999	999	999	999	0
162	20250304	165400	15876494	999	999	999	999	0
163	20250304	165300	15876494	999	999	999	999	0
164	20250304	165200	15876494	999	999	999	999	0
165	20250304	165100	15876494	999	999	999	999	0
166	20250304	165000	15876494	999	999	999	999	0
167	20250304	164900	15876494	999	999	999	999	0
168	20250304	164800	15876494	999	999	999	999	0
169	20250304	164700	15876494	999	999	999	999	0
170	20250304	164600	15876494	999	999	999	999	0
171	20250304	164500	15876494	999	999	999	999	0
172	20250304	164400	15876494	999	999	999	999	0
173	20250304	164300	15876494	999	999	999	999	0
174	20250304	164200	15876494	999	999	999	999	0
175	20250304	164100	15876494	999	999	999	999	0
176	20250304	164000	15876494	999	999	999	999	0
177	20250304	163900	15876494	999	999	999	999	0
178	20250304	163800	15876494	999	999	999	999	0
179	20250304	163700	15876494	999	999	999	999	0
180	20250304	163600	15876494	999	999	999	999	0
181	20250304	163500	15876494	999	999	999	999	0
182	20250304	163400	15876494	999	999	999	999	365
183	20250304	163300	15876494	999	999	999	999	0
184	20250304	163200	15876494	999	999	999	999	0
185	20250304	163100	15876494	999	999	999	999	0
186	20250304	163000	15876494	999	999	999	999	0
187	20250304	162900	15876494	999	999	999	999	0
188	20250304	162800	15876494	999	999	999	999	0
189	20250304	162700	15876494	999	999	999	999	0
190	20250304	162600	15876494	999	999	999	999	0
191	20250304	162500	15876494	999	999	999	999	0
192	20250304	162400	15876494	999	999	999	999	0
193	20250304	162300	15876494	999	999	999	999	0
194	20250304	162200	15876494	999	999	999	999	0
195	20250304	162100	15876494	999	999	999	999	0
196	20250304	162000	15876494	999	999	999	999	0
197	20250304	161900	15876494	999	999	999	999	0
198	20250304	161800	15876494	999	999	999	999	0
199	20250304	161700	15876494	999	999	999	999	0
200	20250304	161600	15876494	999	999	999	999	0
201	20250304	161500	15876494	999	999	999	999	0
202	20250304	161400	15876494	999	999	999	999	0
203	20250304	161300	15876494	999	999	999	999	0
204	20250304	161200	15876494	999	999	999	999	0
205	20250304	161100	15876494	999	999	999	999	0
206	20250304	161000	15876494	999	999	999	999	0
207	20250304	160900	15876494	999	999	999	999	0
208	20250304	160800	15876494	999	999	999	999	0
209	20250304	160700	15876494	999	999	999	999	0
210	20250304	160600	15876494	999	999	999	999	0
211	20250304	160500	15876494	999	999	999	999	0
212	20250304	160400	15876494	999	999	999	999	365
213	20250304	160300	15876494	999	999	999	999	0
214	20250304	160200	15876494	999	999	999	999	0
215	20250304	160100	15876494	999	999	999	999	0
216	20250304	160000	15876494	999	999	999	999	0
217	20250304	155900	15876494	999	999	999	999	0
218	20250304	155800	15876494	999	999	999	999	0
219	20250304	155700	15876494	999	999	999	999	0
220	20250304	155600	15876494	999	999	999	999	0
221	20250304	155500	15876494	999	999	999	999	0
222	20250304	155400	15876494	999	999	999	999	0
223	20250304	155300	15876494	999	999	999	999	0
224	20250304	155200	15876494	999	999	999	999	0
225	20250304	155100	15876494	999	999	999	999	0
226	20250304	155000	15876494	999	999	999	999	0
227	20250304	154900	15876494	999	999	999	999	0
228	20250304	154800	15876494	999	999	999	999	0
229	20250304	154700	15876494	999	999	999	999	0
230	20250304	154600	15876494	999	999	999	999	0
231	20250304	154500	15876494	999	999	999	999	0
232	20250304	154400	15876494	999	999	999	999	0
233	20250304	154300	15876494	999	999	999	999	0
234	20250304	154200	15876494	999	999	999	999	0
235	20250304	154100	15876494	999	999	999	999	0
236	20250304	154000	15876494	999	999	999	999	0
237	20250304	153900	15876494	999	999	999	999	0
238	20250304	153800	15876494	999	999	999	999	0
239	20250304	153700	15876494	999	999	999	999	0
240	20250304	153600	15876494	999	999	999	999	0
241	20250304	153500	15876494	999	999	999	999	0
242	20250304	153400	15876494	999	999	999	999	365
243	20250304	153300	15876494	999	999	999	999	0
244	20250304	153200	15876494	999	999	999	999	0
245	20250304	153100	15876494	999	999	999	999	0
246	20250304	153000	15876494	999	999	999	999	365
247	20250304	152900	15511859	1001	1001	1001	1001	0
248	20250304	152800	15511859	1001	1001	1001	1001	0
249	20250304	152700	15511859	1001	1001	1001	1001	0
250	20250304	152600	15511859	1001	1001	1001	1001	0
251	20250304	152500	15511859	1001	1001	1001	1001	0
252	20250304	152400	15511859	1001	1001	1001	1001	0
253	20250304	152300	15511859	1001	1001	1001	1001	0
254	20250304	152200	15511859	1001	1001	1001	1001	0
255	20250304	152100	15511859	1001	1001	1001	1001	0
256	20250304	152000	15511859	1001	1001	1001	1001	0
257	20250304	151900	15511859	1001	1001	1001	1001	0
258	20250304	151800	15511859	1001	1001	1001	1001	0
259	20250304	151700	15511859	1001	1001	1001	1001	0
260	20250304	151600	15511859	1001	1001	1001	1001	90
261	20250304	151500	15421769	1001	1001	1001	1001	0
262	20250304	151400	15421769	1001	1001	1001	1001	0
263	20250304	151300	15421769	1001	1001	1001	1001	0
264	20250304	151200	15421769	1001	1001	1001	1001	0
265	20250304	151100	15421769	1001	1001	1001	1001	5
266	20250304	151000	15416764	1001	1001	1001	1001	0
267	20250304	150900	15416764	1001	1001	1001	1001	0
268	20250304	150800	15416764	1001	1001	1001	1001	0
269	20250304	150700	15416764	1001	1001	1001	1001	11
270	20250304	150600	15405753	1001	1001	1001	1001	0
271	20250304	150500	15405753	1001	1001	1001	1001	0
272	20250304	150400	15405753	1001	1001	1001	1001	0
273	20250304	150300	15405753	1001	1001	1001	1001	0
274	20250304	150200	15405753	1001	1001	1001	1001	0
275	20250304	150100	15405753	1001	1001	1001	1001	0
276	20250304	150000	15405753	1001	1001	1001	1001	0
277	20250304	145900	15405753	1001	1001	1001	1001	0
278	20250304	145800	15405753	1001	1001	1001	1001	0
279	20250304	145700	15405753	1001	1001	1001	1001	0
280	20250304	145600	15405753	1001	1001	1001	1001	0
281	20250304	145500	15405753	1001	1001	1001	1001	0
282	20250304	145400	15405753	1001	1001	1001	1001	0
283	20250304	145300	15405753	1001	1001	1001	1001	0
284	20250304	145200	15405753	1001	1001	1001	1001	0
285	20250304	145100	15405753	1001	1001	1001	1001	0
286	20250304	145000	15405753	1001	1001	1001	1001	0
287	20250304	144900	15405753	1001	1001	1001	1001	0
288	20250304	144800	15405753	1001	1001	1001	1001	0
289	20250304	144700	15405753	1001	1001	1001	1001	0
290	20250304	144600	15405753	1001	1001	1001	1001	0
291	20250304	144500	15405753	1001	1001	1001	1001	0
292	20250304	144400	15405753	1001	1001	1001	1001	0
293	20250304	144300	15405753	1001	1001	1001	1001	0
294	20250304	144200	15405753	1001	1001	1001	1001	0
295	20250304	144100	15405753	1001	1001	1001	1001	0
296	20250304	144000	15405753	1001	1001	1001	1001	0
297	20250304	143900	15405753	1001	1001	1001	1001	0
298	20250304	143800	15405753	1001	1001	1001	1001	0
299	20250304	143700	15405753	1001	1001	1001	1001	0
300	20250304	143600	15405753	1001	1001	1001	1001	0
301	20250304	143500	15405753	1001	1001	1001	1001	0
302	20250304	143400	15405753	1001	1001	1001	1001	0
303	20250304	143300	15405753	1001	1001	1001	1001	0
304	20250304	143200	15405753	1001	1001	1001	1001	0
305	20250304	143100	15405753	1001	1001	1001	1001	0
306	20250304	143000	15405753	1001	1001	1001	1001	0
307	20250304	142900	15405753	1001	1001	1001	1001	0
308	20250304	142800	15405753	1001	1001	1001	1001	0
309	20250304	142700	15405753	1001	1001	1001	1001	0
310	20250304	142600	15405753	1001	1001	1001	1001	0
311	20250304	142500	15405753	1001	1001	1001	1001	0
312	20250304	142400	15405753	1001	1001	1001	1001	0
313	20250304	142300	15405753	1001	1001	1001	1001	0
314	20250304	142200	15405753	1001	1001	1001	1001	0
315	20250304	142100	15405753	1001	1001	1001	1001	0
316	20250304	142000	15405753	1001	1001	1001	1001	0
317	20250304	141900	15405753	1001	1001	1001	1001	0
318	20250304	141800	15405753	1001	1001	1001	1001	0
319	20250304	141700	15405753	1001	1001	1001	1001	0
320	20250304	141600	15405753	1001	1001	1001	1001	0
321	20250304	141500	15405753	1001	1001	1001	1001	0
322	20250304	141400	15405753	1001	1001	1001	1001	0
323	20250304	141300	15405753	1001	1001	1001	1001	0
324	20250304	141200	15405753	1001	1001	1001	1001	0
325	20250304	141100	15405753	1001	1001	1001	1001	0
326	20250304	141000	15405753	1001	1001	1001	1001	0
327	20250304	140900	15405753	1001	1001	1001	1001	0
328	20250304	140800	15405753	1001	1001	1001	1001	0
329	20250304	140700	15405753	1001	1001	1001	1001	0
330	20250304	140600	15405753	1001	1001	1001	1001	1
331	20250304	140500	15404752	1005	1005	1005	1005	0
332	20250304	140400	15404752	1005	1005	1005	1005	0
333	20250304	140300	15404752	1005	1005	1005	1005	0
334	20250304	140200	15404752	1005	1005	1005	1005	0
335	20250304	140100	15404752	1005	1005	1005	1005	0
336	20250304	140000	15404752	1005	1005	1005	1005	0
337	20250304	135900	15404752	1005	1005	1005	1005	0
338	20250304	135800	15404752	1005	1005	1005	1005	0
339	20250304	135700	15404752	1005	1005	1005	1005	0
340	20250304	135600	15404752	1005	1005	1005	1005	0
341	20250304	135500	15404752	1005	1005	1005	1005	0
342	20250304	135400	15404752	1005	1005	1005	1005	0
343	20250304	135300	15404752	1005	1005	1005	1005	0
344	20250304	135200	15404752	1005	1005	1005	1005	0
345	20250304	135100	15404752	1005	1005	1005	1005	0
346	20250304	135000	15404752	1005	1005	1005	1005	0
347	20250304	134900	15404752	1005	1005	1005	1005	0
348	20250304	134800	15404752	1005	1005	1005	1005	0
349	20250304	134700	15404752	1005	1005	1005	1005	0
350	20250304	134600	15404752	1005	1005	1005	1005	0
351	20250304	134500	15404752	1005	1005	1005	1005	0
352	20250304	134400	15404752	1005	1005	1005	1005	0
353	20250304	134300	15404752	1005	1005	1005	1005	0
354	20250304	134200	15404752	1005	1005	1005	1005	5
355	20250304	134100	15399727	1006	1006	1006	1006	0
356	20250304	134000	15399727	1006	1006	1006	1006	0
357	20250304	133900	15399727	1006	1006	1006	1006	0
358	20250304	133800	15399727	1006	1006	1006	1006	0
359	20250304	133700	15399727	1006	1006	1006	1006	0
360	20250304	133600	15399727	1006	1006	1006	1006	0
361	20250304	133500	15399727	1006	1006	1006	1006	0
362	20250304	133400	15399727	1006	1006	1006	1006	0
363	20250304	133300	15399727	1006	1006	1006	1006	0
364	20250304	133200	15399727	1006	1006	1006	1006	0
365	20250304	133100	15399727	1006	1006	1006	1006	0
366	20250304	133000	15399727	1006	1006	1006	1006	0
367	20250304	132900	15399727	1006	1006	1006	1006	0
368	20250304	132800	15399727	1006	1006	1006	1006	0
369	20250304	132700	15399727	1006	1006	1006	1006	0
370	20250304	132600	15399727	1006	1006	1006	1006	0
371	20250304	132500	15399727	1006	1006	1006	1006	0
372	20250304	132400	15399727	1006	1006	1006	1006	0
373	20250304	132300	15399727	1006	1006	1006	1006	0
374	20250304	132200	15399727	1006	1006	1006	1006	0
375	20250304	132100	15399727	1006	1006	1006	1006	0
376	20250304	132000	15399727	1006	1006	1006	1006	0
377	20250304	131900	15399727	1006	1006	1006	1006	0
378	20250304	131800	15399727	1006	1006	1006	1006	0
379	20250304	131700	15399727	1006	1006	1006	1006	0
380	20250304	131600	15399727	1006	1006	1006	1006	0
381	20250304	131500	15399727	1006	1006	1006	1006	0
382	20250304	131400	15399727	1006	1006	1006	1006	0
383	20250304	131300	15399727	1006	1006	1006	1006	0
384	20250304	131200	15399727	1006	1006	1006	1006	0
385	20250304	131100	15399727	1006	1006	1006	1006	0
386	20250304	131000	15399727	1006	1006	1006	1006	0
387	20250304	130900	15399727	1006	1006	1006	1006	0
388	20250304	130800	15399727	1006	1006	1006	1006	0
389	20250304	130700	15399727	1006	1006	1006	1006	0
390	20250304	130600	15399727	1006	1006	1006	1006	0
391	20250304	130500	15399727	1006	1006	1006	1006	0
392	20250304	130400	15399727	1006	1006	1006	1006	0
393	20250304	130300	15399727	1006	1006	1006	1006	0
394	20250304	130200	15399727	1006	1006	1006	1006	0
395	20250304	130100	15399727	1006	1006	1006	1006	0
396	20250304	130000	15399727	1006	1005	1006	1005	20
397	20250304	125900	15379612	1006	1006	1006	1006	0
398	20250304	125800	15379612	1006	1006	1006	1006	0
399	20250304	125700	15379612	1006	1006	1006	1006	0
400	20250304	125600	15379612	1006	1006	1006	1006	0
401	20250304	125500	15379612	1006	1006	1006	1006	0
402	20250304	125400	15379612	1006	1006	1006	1006	0
403	20250304	125300	15379612	1006	1006	1006	1006	0
404	20250304	125200	15379612	1006	1006	1006	1006	0
405	20250304	125100	15379612	1006	1006	1006	1006	0
406	20250304	125000	15379612	1006	1006	1006	1006	0
407	20250304	124900	15379612	1006	1006	1006	1006	0
408	20250304	124800	15379612	1006	1006	1006	1006	0
409	20250304	124700	15379612	1006	1006	1006	1006	0
410	20250304	124600	15379612	1006	1006	1006	1006	0
411	20250304	124500	15379612	1006	1006	1006	1006	0
412	20250304	124400	15379612	1006	1006	1006	1006	0
413	20250304	124300	15379612	1006	1006	1006	1006	0
414	20250304	124200	15379612	1006	1006	1006	1006	0
415	20250304	124100	15379612	1006	1006	1006	1006	0
416	20250304	124000	15379612	1006	1006	1006	1006	0
417	20250304	123900	15379612	1006	1006	1006	1006	0
418	20250304	123800	15379612	1006	1006	1006	1006	0
419	20250304	123700	15379612	1006	1006	1006	1006	0
420	20250304	123600	15379612	1006	1006	1006	1006	0
421	20250304	123500	15379612	1006	1006	1006	1006	0
422	20250304	123400	15379612	1006	1006	1006	1006	0
423	20250304	123300	15379612	1006	1006	1006	1006	0
424	20250304	123200	15379612	1006	1006	1006	1006	0
425	20250304	123100	15379612	1006	1006	1006	1006	0
426	20250304	123000	15379612	1006	1006	1006	1006	0
427	20250304	122900	15379612	1006	1006	1006	1006	0
428	20250304	122800	15379612	1006	1006	1006	1006	0
429	20250304	122700	15379612	1006	1006	1006	1006	0
430	20250304	122600	15379612	1006	1006	1006	1006	0
431	20250304	122500	15379612	1006	1006	1006	1006	0
432	20250304	122400	15379612	1006	1006	1006	1006	0
433	20250304	122300	15379612	1006	1006	1006	1006	0
434	20250304	122200	15379612	1006	1006	1006	1006	0
435	20250304	122100	15379612	1006	1006	1006	1006	0
436	20250304	122000	15379612	1006	1006	1006	1006	0
437	20250304	121900	15379612	1006	1006	1006	1006	0
438	20250304	121800	15379612	1006	1006	1006	1006	0
439	20250304	121700	15379612	1006	1006	1006	1006	0
440	20250304	121600	15379612	1006	1006	1006	1006	0
441	20250304	121500	15379612	1006	1006	1006	1006	0
442	20250304	121400	15379612	1006	1006	1006	1006	0
443	20250304	121300	15379612	1006	1006	1006	1006	0
444	20250304	121200	15379612	1006	1006	1006	1006	0
445	20250304	121100	15379612	1006	1006	1006	1006	0
446	20250304	121000	15379612	1006	1006	1006	1006	0
447	20250304	120900	15379612	1006	1006	1006	1006	0
448	20250304	120800	15379612	1006	1006	1006	1006	0
449	20250304	120700	15379612	1006	1006	1006	1006	0
450	20250304	120600	15379612	1006	1006	1006	1006	0
451	20250304	120500	15379612	1006	1006	1006	1006	0
452	20250304	120400	15379612	1006	1006	1006	1006	0
453	20250304	120300	15379612	1006	1006	1006	1006	0
454	20250304	120200	15379612	1006	1006	1006	1006	0
455	20250304	120100	15379612	1006	1006	1006	1006	0
456	20250304	120000	15379612	1006	1006	1006	1006	0
457	20250304	115900	15379612	1006	1006	1006	1006	0
458	20250304	115800	15379612	1006	1006	1006	1006	0
459	20250304	115700	15379612	1006	1006	1006	1006	1
460	20250304	115600	15378606	1000	1000	1000	1000	0
461	20250304	115500	15378606	1000	1000	1000	1000	0
462	20250304	115400	15378606	1000	1000	1000	1000	0
463	20250304	115300	15378606	1000	1000	1000	1000	0
464	20250304	115200	15378606	1000	1000	1000	1000	0
465	20250304	115100	15378606	1000	1000	1000	1000	0
466	20250304	115000	15378606	1000	1000	1000	1000	0
467	20250304	114900	15378606	1000	1000	1000	1000	0
468	20250304	114800	15378606	1000	1000	1000	1000	0
469	20250304	114700	15378606	1000	1000	1000	1000	0
470	20250304	114600	15378606	1000	1000	1000	1000	0
471	20250304	114500	15378606	1000	1000	1000	1000	100
472	20250304	114400	15278606	1000	1000	1000	1000	0
473	20250304	114300	15278606	1000	1000	1000	1000	0
474	20250304	114200	15278606	1000	1000	1000	1000	0
475	20250304	114100	15278606	1000	1000	1000	1000	0
476	20250304	114000	15278606	1000	1000	1000	1000	0
477	20250304	113900	15278606	1000	1000	1000	1000	0
478	20250304	113800	15278606	1000	1000	1000	1000	0
479	20250304	113700	15278606	1000	1000	1000	1000	0
480	20250304	113600	15278606	1000	1000	1000	1000	0
481	20250304	113500	15278606	1000	1000	1000	1000	0
482	20250304	113400	15278606	1000	1000	1000	1000	0
483	20250304	113300	15278606	1000	1000	1000	1000	0
484	20250304	113200	15278606	1000	1000	1000	1000	0
485	20250304	113100	15278606	1000	1000	1000	1000	0
486	20250304	113000	15278606	1000	1000	1000	1000	0
487	20250304	112900	15278606	1000	1000	1000	1000	0
488	20250304	112800	15278606	1000	1000	1000	1000	2
489	20250304	112700	15276606	1000	1000	1000	1000	0
490	20250304	112600	15276606	1000	1000	1000	1000	0
491	20250304	112500	15276606	1000	1000	1000	1000	0
492	20250304	112400	15276606	1000	1000	1000	1000	0
493	20250304	112300	15276606	1000	1000	1000	1000	0
494	20250304	112200	15276606	1000	1000	1000	1000	0
495	20250304	112100	15276606	1000	1000	1000	1000	372
496	20250304	112000	14904606	1000	1000	1000	1000	1
497	20250304	111900	14903606	1000	1000	1000	1000	0
498	20250304	111800	14903606	1000	1000	1000	1000	0
499	20250304	111700	14903606	1000	1000	1000	1000	0
500	20250304	111600	14903606	1000	1000	1000	1000	0
501	20250304	111500	14903606	1000	1000	1000	1000	0
502	20250304	111400	14903606	1000	1000	1000	1000	0
503	20250304	111300	14903606	1000	1000	1000	1000	0
504	20250304	111200	14903606	1000	1000	1000	1000	0
505	20250304	111100	14903606	1000	1000	1000	1000	0
506	20250304	111000	14903606	1000	1000	1000	1000	0
507	20250304	110900	14903606	1000	1000	1000	1000	0
508	20250304	110800	14903606	1000	1000	1000	1000	96
509	20250304	110700	14807606	1008	1008	1008	1008	0
510	20250304	110600	14807606	1008	1008	1008	1008	0
511	20250304	110500	14807606	1008	1008	1008	1008	0
512	20250304	110400	14807606	1008	1008	1008	1008	0
513	20250304	110300	14807606	1008	1008	1008	1008	0
514	20250304	110200	14807606	1008	1008	1008	1008	0
515	20250304	110100	14807606	1008	1008	1008	1008	0
516	20250304	110000	14807606	1008	1008	1008	1008	0
517	20250304	105900	14807606	1008	1008	1008	1008	0
518	20250304	105800	14807606	1008	1008	1008	1008	0
519	20250304	105700	14807606	1008	1008	1008	1008	0
520	20250304	105600	14807606	1008	1008	1008	1008	0
521	20250304	105500	14807606	1008	1008	1008	1008	0
522	20250304	105400	14807606	1008	1008	1008	1008	0
523	20250304	105300	14807606	1008	1008	1008	1008	0
524	20250304	105200	14807606	1008	1008	1008	1008	0
525	20250304	105100	14807606	1008	1008	1008	1008	0
526	20250304	105000	14807606	1008	1008	1008	1008	0
527	20250304	104900	14807606	1008	1008	1008	1008	0
528	20250304	104800	14807606	1008	1008	1008	1008	0
529	20250304	104700	14807606	1008	1008	1008	1008	0
530	20250304	104600	14807606	1008	1008	1008	1008	0
531	20250304	104500	14807606	1008	1008	1008	1008	0
532	20250304	104400	14807606	1008	1008	1008	1008	0
533	20250304	104300	14807606	1008	1008	1008	1008	0
534	20250304	104200	14807606	1008	1008	1008	1008	0
535	20250304	104100	14807606	1008	1008	1008	1008	0
536	20250304	104000	14807606	1008	1008	1008	1008	0
537	20250304	103900	14807606	1008	1008	1008	1008	0
538	20250304	103800	14807606	1008	1008	1008	1008	0
539	20250304	103700	14807606	1008	1007	1008	1007	7861
540	20250304	103600	6884158	1008	1008	1008	1008	0
541	20250304	103500	6884158	1008	1008	1008	1008	0
542	20250304	103400	6884158	1008	1008	1008	1008	0
543	20250304	103300	6884158	1008	1008	1008	1008	0
544	20250304	103200	6884158	1008	1008	1008	1008	0
545	20250304	103100	6884158	1008	1008	1008	1008	0
546	20250304	103000	6884158	1008	1008	1008	1008	0
547	20250304	102900	6884158	1008	1008	1008	1008	0
548	20250304	102800	6884158	1008	1008	1008	1008	0
549	20250304	102700	6884158	1008	1008	1008	1008	0
550	20250304	102600	6884158	1008	1008	1008	1008	0
551	20250304	102500	6884158	1008	1008	1008	1008	0
552	20250304	102400	6884158	1008	1008	1008	1008	0
553	20250304	102300	6884158	1008	1007	1008	1007	1000
554	20250304	102200	5876648	1007	1007	1007	1007	10
555	20250304	102100	5866578	1008	1008	1008	1008	0
556	20250304	102000	5866578	1008	1008	1008	1008	0
557	20250304	101900	5866578	1008	1008	1008	1008	0
558	20250304	101800	5866578	1008	1008	1008	1008	136
559	20250304	101700	5729490	1008	1001	1008	1001	2000
560	20250304	101600	3716838	1005	1005	1005	1005	0
561	20250304	101500	3716838	1005	1005	1005	1005	0
562	20250304	101400	3716838	1005	1005	1005	1005	0
563	20250304	101300	3716838	1005	1005	1005	1005	0
564	20250304	101200	3716838	1005	1005	1005	1005	0
565	20250304	101100	3716838	1005	1005	1005	1005	0
566	20250304	101000	3716838	1005	1005	1005	1005	0
567	20250304	100900	3716838	1005	1005	1005	1005	0
568	20250304	100800	3716838	1005	1005	1005	1005	0
569	20250304	100700	3716838	1005	1005	1005	1005	0
570	20250304	100600	3716838	1005	1005	1005	1005	0
571	20250304	100500	3716838	1005	1005	1005	1005	0
572	20250304	100400	3716838	1005	1005	1005	1005	0
573	20250304	100300	3716838	1005	1005	1005	1005	0
574	20250304	100200	3716838	1005	1005	1005	1005	0
575	20250304	100100	3716838	1005	1005	1005	1005	0
576	20250304	100000	3716838	1005	1005	1005	1005	0
577	20250304	095900	3716838	1005	1005	1005	1005	0
578	20250304	095800	3716838	1005	1005	1005	1005	0
579	20250304	095700	3716838	1005	1005	1005	1005	5
580	20250304	095600	3711813	1005	1005	1005	1005	0
581	20250304	095500	3711813	1005	1005	1005	1005	0
582	20250304	095400	3711813	1005	1005	1005	1005	0
583	20250304	095300	3711813	1005	1005	1005	1005	0
584	20250304	095200	3711813	1005	1005	1005	1005	0
585	20250304	095100	3711813	1005	1005	1005	1005	0
586	20250304	095000	3711813	1005	1005	1005	1005	0
587	20250304	094900	3711813	1005	1005	1005	1005	0
588	20250304	094800	3711813	1005	1005	1005	1005	0
589	20250304	094700	3711813	1005	1005	1005	1005	0
590	20250304	094600	3711813	1005	1005	1005	1005	0
591	20250304	094500	3711813	1005	1005	1005	1005	1
592	20250304	094400	3710808	995	995	995	995	0
593	20250304	094300	3710808	995	995	995	995	0
594	20250304	094200	3710808	995	995	995	995	5
595	20250304	094100	3705833	995	995	995	995	0
596	20250304	094000	3705833	995	995	995	995	0
597	20250304	093900	3705833	995	995	995	995	5
598	20250304	093800	3700858	994	995	995	994	23
599	20250304	093700	3677988	995	995	995	995	100
600	20250304	093600	3578488	994	994	994	994	0
601	20250304	093500	3578488	994	994	994	994	300
602	20250304	093400	3280288	995	995	995	995	710
603	20250304	093300	2573838	1005	1005	1005	1005	0
604	20250304	093200	2573838	1005	1005	1005	1005	0
605	20250304	093100	2573838	1005	1005	1005	1005	0
606	20250304	093000	2573838	1005	1005	1005	1005	0
607	20250304	092900	2573838	1005	1005	1005	1005	0
608	20250304	092800	2573838	1005	1005	1005	1005	1
609	20250304	092700	2572833	995	995	995	995	1010
610	20250304	092600	1567883	995	995	995	995	1050
611	20250304	092500	523133	995	995	995	995	375
612	20250304	092400	150008	994	994	994	994	0
613	20250304	092300	150008	994	994	994	994	0
614	20250304	092200	150008	994	994	994	994	0
615	20250304	092100	150008	994	994	994	994	0
616	20250304	092000	150008	994	994	994	994	50
617	20250304	091900	100308	993	993	993	993	0
618	20250304	091800	100308	993	993	993	993	0
619	20250304	091700	100308	993	993	993	993	0
620	20250304	091600	100308	993	993	993	993	0
621	20250304	091500	100308	993	993	993	993	0
622	20250304	091400	100308	993	993	993	993	0
623	20250304	091300	100308	993	993	993	993	0
624	20250304	091200	100308	993	993	993	993	0
625	20250304	091100	100308	993	993	993	993	100
626	20250304	091000	1008	1008	1008	1008	1008	0
627	20250304	090900	1008	1008	1008	1008	1008	0
628	20250304	090800	1008	1008	1008	1008	1008	0
629	20250304	090700	1008	1008	1008	1008	1008	0
630	20250304	090600	1008	1008	1008	1008	1008	0
631	20250304	090500	1008	1008	1008	1008	1008	0
632	20250304	090400	1008	1008	1008	1008	1008	0
633	20250304	090300	1008	1008	1008	1008	1008	1
634	20250304	090200	0	999	999	999	999	0
635	20250304	090100	0	999	999	999	999	0
636	20250304	090000	0	999	999	999	999	0