KissMeData/122310/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	202300	41826820	5670	5670	5670	5670	10
3	20250304	202200	41826820	5670	5670	5670	5670	0
4	20250304	202100	41826820	5670	5670	5670	5670	0
5	20250304	202000	41826820	5670	5670	5670	5670	0
6	20250304	201900	41826820	5670	5670	5670	5670	0
7	20250304	201800	41826820	5670	5670	5670	5670	0
8	20250304	201700	41826820	5670	5670	5670	5670	0
9	20250304	201600	41826820	5670	5670	5670	5670	0
10	20250304	201500	41826820	5670	5670	5670	5670	0
11	20250304	201400	41826820	5670	5670	5670	5670	0
12	20250304	201300	41826820	5670	5670	5670	5670	0
13	20250304	201200	41826820	5670	5670	5670	5670	0
14	20250304	201100	41826820	5670	5670	5670	5670	0
15	20250304	201000	41826820	5670	5670	5670	5670	0
16	20250304	200900	41826820	5670	5670	5670	5670	0
17	20250304	200800	41826820	5670	5670	5670	5670	0
18	20250304	200700	41826820	5670	5670	5670	5670	0
19	20250304	200600	41826820	5670	5670	5670	5670	0
20	20250304	200500	41826820	5670	5670	5670	5670	0
21	20250304	200400	41826820	5670	5670	5670	5670	0
22	20250304	200300	41826820	5670	5670	5670	5670	0
23	20250304	200200	41826820	5670	5670	5670	5670	0
24	20250304	200100	41826820	5670	5670	5670	5670	0
25	20250304	200000	41826820	5670	5670	5670	5670	0
26	20250304	195900	41826820	5670	5670	5670	5670	0
27	20250304	195800	41826820	5670	5670	5670	5670	0
28	20250304	195700	41826820	5670	5670	5670	5670	0
29	20250304	195600	41826820	5670	5670	5670	5670	0
30	20250304	195500	41826820	5670	5670	5670	5670	0
31	20250304	195400	41826820	5670	5670	5670	5670	0
32	20250304	195300	41826820	5670	5670	5670	5670	10
33	20250304	195200	41826820	5670	5670	5670	5670	0
34	20250304	195100	41826820	5670	5670	5670	5670	0
35	20250304	195000	41826820	5670	5670	5670	5670	0
36	20250304	194900	41826820	5670	5670	5670	5670	0
37	20250304	194800	41826820	5670	5670	5670	5670	0
38	20250304	194700	41826820	5670	5670	5670	5670	0
39	20250304	194600	41826820	5670	5670	5670	5670	0
40	20250304	194500	41826820	5670	5670	5670	5670	0
41	20250304	194400	41826820	5670	5670	5670	5670	0
42	20250304	194300	41826820	5670	5670	5670	5670	0
43	20250304	194200	41826820	5670	5670	5670	5670	0
44	20250304	194100	41826820	5670	5670	5670	5670	0
45	20250304	194000	41826820	5670	5670	5670	5670	0
46	20250304	193900	41826820	5670	5670	5670	5670	0
47	20250304	193800	41826820	5670	5670	5670	5670	0
48	20250304	193700	41826820	5670	5670	5670	5670	0
49	20250304	193600	41826820	5670	5670	5670	5670	0
50	20250304	193500	41826820	5670	5670	5670	5670	0
51	20250304	193400	41826820	5670	5670	5670	5670	0
52	20250304	193300	41826820	5670	5670	5670	5670	0
53	20250304	193200	41826820	5670	5670	5670	5670	0
54	20250304	193100	41826820	5670	5670	5670	5670	0
55	20250304	193000	41826820	5670	5670	5670	5670	0
56	20250304	192900	41826820	5670	5670	5670	5670	0
57	20250304	192800	41826820	5670	5670	5670	5670	0
58	20250304	192700	41826820	5670	5670	5670	5670	0
59	20250304	192600	41826820	5670	5670	5670	5670	0
60	20250304	192500	41826820	5670	5670	5670	5670	0
61	20250304	192400	41826820	5670	5670	5670	5670	0
62	20250304	192300	41826820	5670	5670	5670	5670	10
63	20250304	192200	41826820	5670	5670	5670	5670	0
64	20250304	192100	41826820	5670	5670	5670	5670	0
65	20250304	192000	41826820	5670	5670	5670	5670	0
66	20250304	191900	41826820	5670	5670	5670	5670	0
67	20250304	191800	41826820	5670	5670	5670	5670	0
68	20250304	191700	41826820	5670	5670	5670	5670	0
69	20250304	191600	41826820	5670	5670	5670	5670	0
70	20250304	191500	41826820	5670	5670	5670	5670	0
71	20250304	191400	41826820	5670	5670	5670	5670	0
72	20250304	191300	41826820	5670	5670	5670	5670	0
73	20250304	191200	41826820	5670	5670	5670	5670	0
74	20250304	191100	41826820	5670	5670	5670	5670	0
75	20250304	191000	41826820	5670	5670	5670	5670	0
76	20250304	190900	41826820	5670	5670	5670	5670	0
77	20250304	190800	41826820	5670	5670	5670	5670	0
78	20250304	190700	41826820	5670	5670	5670	5670	0
79	20250304	190600	41826820	5670	5670	5670	5670	0
80	20250304	190500	41826820	5670	5670	5670	5670	0
81	20250304	190400	41826820	5670	5670	5670	5670	0
82	20250304	190300	41826820	5670	5670	5670	5670	0
83	20250304	190200	41826820	5670	5670	5670	5670	0
84	20250304	190100	41826820	5670	5670	5670	5670	0
85	20250304	190000	41826820	5670	5670	5670	5670	0
86	20250304	185900	41826820	5670	5670	5670	5670	0
87	20250304	185800	41826820	5670	5670	5670	5670	0
88	20250304	185700	41826820	5670	5670	5670	5670	0
89	20250304	185600	41826820	5670	5670	5670	5670	0
90	20250304	185500	41826820	5670	5670	5670	5670	0
91	20250304	185400	41826820	5670	5670	5670	5670	0
92	20250304	185300	41826820	5670	5670	5670	5670	10
93	20250304	185200	41826820	5670	5670	5670	5670	0
94	20250304	185100	41826820	5670	5670	5670	5670	0
95	20250304	185000	41826820	5670	5670	5670	5670	0
96	20250304	184900	41826820	5670	5670	5670	5670	0
97	20250304	184800	41826820	5670	5670	5670	5670	0
98	20250304	184700	41826820	5670	5670	5670	5670	0
99	20250304	184600	41826820	5670	5670	5670	5670	0
100	20250304	184500	41826820	5670	5670	5670	5670	0
101	20250304	184400	41826820	5670	5670	5670	5670	0
102	20250304	184300	41826820	5670	5670	5670	5670	0
103	20250304	184200	41826820	5670	5670	5670	5670	0
104	20250304	184100	41826820	5670	5670	5670	5670	0
105	20250304	184000	41826820	5670	5670	5670	5670	0
106	20250304	183900	41826820	5670	5670	5670	5670	0
107	20250304	183800	41826820	5670	5670	5670	5670	0
108	20250304	183700	41826820	5670	5670	5670	5670	0
109	20250304	183600	41826820	5670	5670	5670	5670	0
110	20250304	183500	41826820	5670	5670	5670	5670	0
111	20250304	183400	41826820	5670	5670	5670	5670	0
112	20250304	183300	41826820	5670	5670	5670	5670	0
113	20250304	183200	41826820	5670	5670	5670	5670	0
114	20250304	183100	41826820	5670	5670	5670	5670	0
115	20250304	183000	41826820	5670	5670	5670	5670	0
116	20250304	182900	41826820	5670	5670	5670	5670	0
117	20250304	182800	41826820	5670	5670	5670	5670	0
118	20250304	182700	41826820	5670	5670	5670	5670	0
119	20250304	182600	41826820	5670	5670	5670	5670	0
120	20250304	182500	41826820	5670	5670	5670	5670	0
121	20250304	182400	41826820	5670	5670	5670	5670	0
122	20250304	182300	41826820	5670	5670	5670	5670	10
123	20250304	182200	41826820	5670	5670	5670	5670	0
124	20250304	182100	41826820	5670	5670	5670	5670	0
125	20250304	182000	41826820	5670	5670	5670	5670	0
126	20250304	181900	41826820	5670	5670	5670	5670	0
127	20250304	181800	41826820	5670	5670	5670	5670	0
128	20250304	181700	41826820	5670	5670	5670	5670	0
129	20250304	181600	41826820	5670	5670	5670	5670	0
130	20250304	181500	41826820	5670	5670	5670	5670	0
131	20250304	181400	41826820	5670	5670	5670	5670	0
132	20250304	181300	41826820	5670	5670	5670	5670	0
133	20250304	181200	41826820	5670	5670	5670	5670	0
134	20250304	181100	41826820	5670	5670	5670	5670	0
135	20250304	181000	41826820	5670	5670	5670	5670	0
136	20250304	180900	41826820	5670	5670	5670	5670	0
137	20250304	180800	41826820	5670	5670	5670	5670	0
138	20250304	180700	41826820	5670	5670	5670	5670	0
139	20250304	180600	41826820	5670	5670	5670	5670	0
140	20250304	180500	41826820	5670	5670	5670	5670	0
141	20250304	180400	41826820	5670	5670	5670	5670	0
142	20250304	180300	41826820	5670	5670	5670	5670	0
143	20250304	180200	41826820	5670	5670	5670	5670	0
144	20250304	180100	41826820	5670	5670	5670	5670	0
145	20250304	180000	41826820	5670	5670	5670	5670	0
146	20250304	175900	41826820	5670	5670	5670	5670	0
147	20250304	175800	41826820	5670	5670	5670	5670	0
148	20250304	175700	41826820	5670	5670	5670	5670	0
149	20250304	175600	41826820	5670	5670	5670	5670	0
150	20250304	175500	41826820	5670	5670	5670	5670	0
151	20250304	175400	41826820	5670	5670	5670	5670	0
152	20250304	175300	41826820	5670	5670	5670	5670	10
153	20250304	175200	41826820	5670	5670	5670	5670	0
154	20250304	175100	41826820	5670	5670	5670	5670	0
155	20250304	175000	41826820	5670	5670	5670	5670	0
156	20250304	174900	41826820	5670	5670	5670	5670	0
157	20250304	174800	41826820	5670	5670	5670	5670	0
158	20250304	174700	41826820	5670	5670	5670	5670	0
159	20250304	174600	41826820	5670	5670	5670	5670	0
160	20250304	174500	41826820	5670	5670	5670	5670	0
161	20250304	174400	41826820	5670	5670	5670	5670	0
162	20250304	174300	41826820	5670	5670	5670	5670	0
163	20250304	174200	41826820	5670	5670	5670	5670	0
164	20250304	174100	41826820	5670	5670	5670	5670	0
165	20250304	174000	41826820	5670	5670	5670	5670	0
166	20250304	173900	41826820	5670	5670	5670	5670	0
167	20250304	173800	41826820	5670	5670	5670	5670	0
168	20250304	173700	41826820	5670	5670	5670	5670	0
169	20250304	173600	41826820	5670	5670	5670	5670	0
170	20250304	173500	41826820	5670	5670	5670	5670	0
171	20250304	173400	41826820	5670	5670	5670	5670	0
172	20250304	173300	41826820	5670	5670	5670	5670	0
173	20250304	173200	41826820	5670	5670	5670	5670	0
174	20250304	173100	41826820	5670	5670	5670	5670	0
175	20250304	173000	41826820	5670	5670	5670	5670	0
176	20250304	172900	41826820	5670	5670	5670	5670	0
177	20250304	172800	41826820	5670	5670	5670	5670	0
178	20250304	172700	41826820	5670	5670	5670	5670	0
179	20250304	172600	41826820	5670	5670	5670	5670	0
180	20250304	172500	41826820	5670	5670	5670	5670	0
181	20250304	172400	41826820	5670	5670	5670	5670	0
182	20250304	172300	41826820	5670	5670	5670	5670	10
183	20250304	172200	41826820	5670	5670	5670	5670	0
184	20250304	172100	41826820	5670	5670	5670	5670	0
185	20250304	172000	41826820	5670	5670	5670	5670	0
186	20250304	171900	41826820	5670	5670	5670	5670	0
187	20250304	171800	41826820	5670	5670	5670	5670	0
188	20250304	171700	41826820	5670	5670	5670	5670	0
189	20250304	171600	41826820	5670	5670	5670	5670	0
190	20250304	171500	41826820	5670	5670	5670	5670	0
191	20250304	171400	41826820	5670	5670	5670	5670	0
192	20250304	171300	41826820	5670	5670	5670	5670	0
193	20250304	171200	41826820	5670	5670	5670	5670	0
194	20250304	171100	41826820	5670	5670	5670	5670	0
195	20250304	171000	41826820	5670	5670	5670	5670	0
196	20250304	170900	41826820	5670	5670	5670	5670	0
197	20250304	170800	41826820	5670	5670	5670	5670	0
198	20250304	170700	41826820	5670	5670	5670	5670	0
199	20250304	170600	41826820	5670	5670	5670	5670	0
200	20250304	170500	41826820	5670	5670	5670	5670	0
201	20250304	170400	41826820	5670	5670	5670	5670	0
202	20250304	170300	41826820	5670	5670	5670	5670	0
203	20250304	170200	41826820	5670	5670	5670	5670	0
204	20250304	170100	41826820	5670	5670	5670	5670	0
205	20250304	170000	41826820	5670	5670	5670	5670	0
206	20250304	165900	41826820	5670	5670	5670	5670	0
207	20250304	165800	41826820	5670	5670	5670	5670	0
208	20250304	165700	41826820	5670	5670	5670	5670	0
209	20250304	165600	41826820	5670	5670	5670	5670	0
210	20250304	165500	41826820	5670	5670	5670	5670	0
211	20250304	165400	41826820	5670	5670	5670	5670	0
212	20250304	165300	41826820	5670	5670	5670	5670	10
213	20250304	165200	41826820	5670	5670	5670	5670	0
214	20250304	165100	41826820	5670	5670	5670	5670	0
215	20250304	165000	41826820	5670	5670	5670	5670	0
216	20250304	164900	41826820	5670	5670	5670	5670	0
217	20250304	164800	41826820	5670	5670	5670	5670	0
218	20250304	164700	41826820	5670	5670	5670	5670	0
219	20250304	164600	41826820	5670	5670	5670	5670	0
220	20250304	164500	41826820	5670	5670	5670	5670	0
221	20250304	164400	41826820	5670	5670	5670	5670	0
222	20250304	164300	41826820	5670	5670	5670	5670	0
223	20250304	164200	41826820	5670	5670	5670	5670	0
224	20250304	164100	41826820	5670	5670	5670	5670	0
225	20250304	164000	41826820	5670	5670	5670	5670	0
226	20250304	163900	41826820	5670	5670	5670	5670	0
227	20250304	163800	41826820	5670	5670	5670	5670	0
228	20250304	163700	41826820	5670	5670	5670	5670	0
229	20250304	163600	41826820	5670	5670	5670	5670	0
230	20250304	163500	41826820	5670	5670	5670	5670	0
231	20250304	163400	41826820	5670	5670	5670	5670	0
232	20250304	163300	41826820	5670	5670	5670	5670	0
233	20250304	163200	41826820	5670	5670	5670	5670	0
234	20250304	163100	41826820	5670	5670	5670	5670	0
235	20250304	163000	41826820	5670	5670	5670	5670	0
236	20250304	162900	41826820	5670	5670	5670	5670	0
237	20250304	162800	41826820	5670	5670	5670	5670	0
238	20250304	162700	41826820	5670	5670	5670	5670	0
239	20250304	162600	41826820	5670	5670	5670	5670	0
240	20250304	162500	41826820	5670	5670	5670	5670	0
241	20250304	162400	41826820	5670	5670	5670	5670	0
242	20250304	162300	41826820	5670	5670	5670	5670	10
243	20250304	162200	41826820	5670	5670	5670	5670	0
244	20250304	162100	41826820	5670	5670	5670	5670	0
245	20250304	162000	41826820	5670	5670	5670	5670	0
246	20250304	161900	41826820	5670	5670	5670	5670	0
247	20250304	161800	41826820	5670	5670	5670	5670	0
248	20250304	161700	41826820	5670	5670	5670	5670	0
249	20250304	161600	41826820	5670	5670	5670	5670	0
250	20250304	161500	41826820	5670	5670	5670	5670	0
251	20250304	161400	41826820	5670	5670	5670	5670	0
252	20250304	161300	41826820	5670	5670	5670	5670	0
253	20250304	161200	41826820	5670	5670	5670	5670	0
254	20250304	161100	41826820	5670	5670	5670	5670	0
255	20250304	161000	41826820	5670	5670	5670	5670	0
256	20250304	160900	41826820	5670	5670	5670	5670	0
257	20250304	160800	41826820	5670	5670	5670	5670	0
258	20250304	160700	41826820	5670	5670	5670	5670	0
259	20250304	160600	41826820	5670	5670	5670	5670	0
260	20250304	160500	41826820	5670	5670	5670	5670	0
261	20250304	160400	41826820	5670	5670	5670	5670	0
262	20250304	160300	41826820	5670	5670	5670	5670	0
263	20250304	160200	41826820	5670	5670	5670	5670	0
264	20250304	160100	41826820	5670	5670	5670	5670	0
265	20250304	160000	41826820	5670	5670	5670	5670	0
266	20250304	155900	41826820	5670	5670	5670	5670	0
267	20250304	155800	41826820	5670	5670	5670	5670	0
268	20250304	155700	41826820	5670	5670	5670	5670	0
269	20250304	155600	41826820	5670	5670	5670	5670	0
270	20250304	155500	41826820	5670	5670	5670	5670	0
271	20250304	155400	41826820	5670	5670	5670	5670	0
272	20250304	155300	41826820	5670	5670	5670	5670	10
273	20250304	155200	41826820	5670	5670	5670	5670	0
274	20250304	155100	41826820	5670	5670	5670	5670	0
275	20250304	155000	41826820	5670	5670	5670	5670	0
276	20250304	154900	41826820	5670	5670	5670	5670	0
277	20250304	154800	41826820	5670	5670	5670	5670	0
278	20250304	154700	41826820	5670	5670	5670	5670	0
279	20250304	154600	41826820	5670	5670	5670	5670	0
280	20250304	154500	41826820	5670	5670	5670	5670	0
281	20250304	154400	41826820	5670	5670	5670	5670	0
282	20250304	154300	41826820	5670	5670	5670	5670	0
283	20250304	154200	41826820	5670	5670	5670	5670	0
284	20250304	154100	41826820	5670	5670	5670	5670	0
285	20250304	154000	41826820	5670	5670	5670	5670	0
286	20250304	153900	41826820	5670	5670	5670	5670	0
287	20250304	153800	41826820	5670	5670	5670	5670	0
288	20250304	153700	41826820	5670	5670	5670	5670	0
289	20250304	153600	41826820	5670	5670	5670	5670	0
290	20250304	153500	41826820	5670	5670	5670	5670	0
291	20250304	153400	41826820	5670	5670	5670	5670	0
292	20250304	153300	41826820	5670	5670	5670	5670	0
293	20250304	153200	41826820	5670	5670	5670	5670	0
294	20250304	153100	41826820	5670	5670	5670	5670	0
295	20250304	153000	41826820	5670	5670	5670	5670	10
296	20250304	152900	41770120	5670	5670	5670	5670	0
297	20250304	152800	41770120	5670	5670	5670	5670	0
298	20250304	152700	41770120	5670	5670	5670	5670	0
299	20250304	152600	41770120	5670	5670	5670	5670	0
300	20250304	152500	41770120	5670	5670	5670	5670	0
301	20250304	152400	41770120	5670	5670	5670	5670	0
302	20250304	152300	41770120	5670	5670	5670	5670	0
303	20250304	152200	41770120	5670	5670	5670	5670	0
304	20250304	152100	41770120	5670	5670	5670	5670	0
305	20250304	152000	41770120	5670	5670	5670	5670	0
306	20250304	151900	41770120	5670	5670	5670	5670	0
307	20250304	151800	41770120	5670	5670	5670	5670	0
308	20250304	151700	41770120	5670	5650	5670	5650	201
309	20250304	151600	40634450	5650	5650	5650	5650	0
310	20250304	151500	40634450	5650	5650	5650	5650	0
311	20250304	151400	40634450	5650	5650	5650	5650	0
312	20250304	151300	40634450	5650	5650	5650	5650	0
313	20250304	151200	40634450	5650	5650	5650	5650	17
314	20250304	151100	40538400	5670	5670	5670	5670	0
315	20250304	151000	40538400	5670	5670	5670	5670	0
316	20250304	150900	40538400	5670	5670	5670	5670	3
317	20250304	150800	40521390	5660	5660	5660	5660	0
318	20250304	150700	40521390	5660	5660	5660	5660	17
319	20250304	150600	40425170	5660	5660	5660	5660	0
320	20250304	150500	40425170	5660	5660	5660	5660	0
321	20250304	150400	40425170	5660	5660	5660	5660	0
322	20250304	150300	40425170	5660	5660	5660	5660	50
323	20250304	150200	40142170	5660	5660	5660	5660	0
324	20250304	150100	40142170	5660	5660	5660	5660	0
325	20250304	150000	40142170	5660	5660	5660	5660	0
326	20250304	145900	40142170	5660	5660	5660	5660	0
327	20250304	145800	40142170	5660	5660	5660	5660	0
328	20250304	145700	40142170	5660	5660	5660	5660	0
329	20250304	145600	40142170	5660	5660	5660	5660	0
330	20250304	145500	40142170	5660	5660	5660	5660	0
331	20250304	145400	40142170	5660	5660	5660	5660	0
332	20250304	145300	40142170	5660	5660	5660	5660	0
333	20250304	145200	40142170	5660	5660	5660	5660	0
334	20250304	145100	40142170	5660	5660	5660	5660	0
335	20250304	145000	40142170	5660	5660	5660	5660	0
336	20250304	144900	40142170	5660	5660	5660	5660	5
337	20250304	144800	40113870	5670	5670	5670	5670	0
338	20250304	144700	40113870	5670	5670	5670	5670	0
339	20250304	144600	40113870	5670	5670	5670	5670	0
340	20250304	144500	40113870	5670	5660	5670	5660	98
341	20250304	144400	39558400	5660	5650	5660	5650	590
342	20250304	144300	36219900	5630	5630	5630	5630	0
343	20250304	144200	36219900	5630	5630	5630	5630	450
344	20250304	144100	33686400	5640	5640	5640	5640	0
345	20250304	144000	33686400	5640	5640	5640	5640	0
346	20250304	143900	33686400	5640	5640	5640	5640	250
347	20250304	143800	32276400	5660	5660	5660	5660	0
348	20250304	143700	32276400	5660	5660	5660	5660	0
349	20250304	143600	32276400	5660	5660	5660	5660	0
350	20250304	143500	32276400	5660	5660	5660	5660	0
351	20250304	143400	32276400	5660	5660	5660	5660	0
352	20250304	143300	32276400	5660	5660	5660	5660	0
353	20250304	143200	32276400	5660	5660	5660	5660	0
354	20250304	143100	32276400	5660	5660	5660	5660	0
355	20250304	143000	32276400	5660	5660	5660	5660	0
356	20250304	142900	32276400	5660	5660	5660	5660	0
357	20250304	142800	32276400	5660	5660	5660	5660	0
358	20250304	142700	32276400	5660	5660	5660	5660	0
359	20250304	142600	32276400	5660	5660	5660	5660	0
360	20250304	142500	32276400	5660	5660	5660	5660	0
361	20250304	142400	32276400	5660	5660	5660	5660	0
362	20250304	142300	32276400	5660	5660	5660	5660	0
363	20250304	142200	32276400	5660	5660	5660	5660	0
364	20250304	142100	32276400	5660	5660	5660	5660	0
365	20250304	142000	32276400	5660	5660	5660	5660	1
366	20250304	141900	32270740	5640	5640	5640	5640	0
367	20250304	141800	32270740	5640	5640	5640	5640	0
368	20250304	141700	32270740	5640	5640	5640	5640	0
369	20250304	141600	32270740	5640	5640	5640	5640	0
370	20250304	141500	32270740	5640	5640	5640	5640	200
371	20250304	141400	31142740	5670	5670	5670	5670	0
372	20250304	141300	31142740	5670	5670	5670	5670	0
373	20250304	141200	31142740	5670	5670	5670	5670	0
374	20250304	141100	31142740	5670	5670	5670	5670	0
375	20250304	141000	31142740	5670	5670	5670	5670	0
376	20250304	140900	31142740	5670	5670	5670	5670	0
377	20250304	140800	31142740	5670	5670	5670	5670	0
378	20250304	140700	31142740	5670	5660	5670	5660	11
379	20250304	140600	31080470	5650	5650	5650	5650	0
380	20250304	140500	31080470	5650	5650	5650	5650	0
381	20250304	140400	31080470	5650	5650	5650	5650	0
382	20250304	140300	31080470	5650	5650	5650	5650	0
383	20250304	140200	31080470	5650	5650	5650	5650	0
384	20250304	140100	31080470	5650	5650	5650	5650	0
385	20250304	140000	31080470	5650	5650	5650	5650	0
386	20250304	135900	31080470	5650	5650	5650	5650	0
387	20250304	135800	31080470	5650	5650	5650	5650	262
388	20250304	135700	29600170	5660	5640	5660	5640	878
389	20250304	135600	24634970	5640	5640	5640	5640	0
390	20250304	135500	24634970	5640	5640	5640	5640	0
391	20250304	135400	24634970	5640	5640	5640	5640	0
392	20250304	135300	24634970	5640	5640	5640	5640	0
393	20250304	135200	24634970	5640	5640	5640	5640	0
394	20250304	135100	24634970	5640	5640	5640	5640	0
395	20250304	135000	24634970	5640	5640	5640	5640	0
396	20250304	134900	24634970	5640	5640	5640	5640	0
397	20250304	134800	24634970	5640	5640	5640	5640	0
398	20250304	134700	24634970	5640	5640	5640	5640	0
399	20250304	134600	24634970	5640	5640	5640	5640	0
400	20250304	134500	24634970	5640	5640	5640	5640	0
401	20250304	134400	24634970	5640	5640	5640	5640	0
402	20250304	134300	24634970	5640	5640	5640	5640	0
403	20250304	134200	24634970	5640	5640	5640	5640	0
404	20250304	134100	24634970	5640	5640	5640	5640	0
405	20250304	134000	24634970	5640	5640	5640	5640	0
406	20250304	133900	24634970	5640	5640	5640	5640	0
407	20250304	133800	24634970	5640	5640	5640	5640	0
408	20250304	133700	24634970	5640	5640	5640	5640	0
409	20250304	133600	24634970	5640	5640	5640	5640	1
410	20250304	133500	24629330	5620	5620	5620	5620	40
411	20250304	133400	24404530	5640	5640	5640	5640	0
412	20250304	133300	24404530	5640	5640	5640	5640	0
413	20250304	133200	24404530	5640	5640	5640	5640	0
414	20250304	133100	24404530	5640	5640	5640	5640	0
415	20250304	133000	24404530	5640	5640	5640	5640	0
416	20250304	132900	24404530	5640	5640	5640	5640	1
417	20250304	132800	24398890	5600	5600	5600	5600	0
418	20250304	132700	24398890	5600	5600	5600	5600	0
419	20250304	132600	24398890	5600	5600	5600	5600	0
420	20250304	132500	24398890	5600	5600	5600	5600	0
421	20250304	132400	24398890	5600	5600	5600	5600	0
422	20250304	132300	24398890	5600	5600	5600	5600	0
423	20250304	132200	24398890	5600	5600	5600	5600	0
424	20250304	132100	24398890	5600	5600	5600	5600	0
425	20250304	132000	24398890	5600	5600	5600	5600	0
426	20250304	131900	24398890	5600	5600	5600	5600	0
427	20250304	131800	24398890	5600	5600	5600	5600	0
428	20250304	131700	24398890	5600	5600	5600	5600	0
429	20250304	131600	24398890	5600	5610	5610	5600	181
430	20250304	131500	23384910	5640	5640	5640	5640	0
431	20250304	131400	23384910	5640	5640	5640	5640	0
432	20250304	131300	23384910	5640	5640	5640	5640	0
433	20250304	131200	23384910	5640	5640	5640	5640	0
434	20250304	131100	23384910	5640	5620	5640	5620	11
435	20250304	131000	23323070	5600	5630	5630	5600	501
436	20250304	130900	20517440	5600	5620	5620	5600	300
437	20250304	130800	18835040	5630	5630	5630	5630	0
438	20250304	130700	18835040	5630	5630	5630	5630	0
439	20250304	130600	18835040	5630	5630	5630	5630	20
440	20250304	130500	18722440	5630	5630	5630	5630	100
441	20250304	130400	18159440	5630	5630	5630	5630	0
442	20250304	130300	18159440	5630	5630	5630	5630	0
443	20250304	130200	18159440	5630	5630	5630	5630	0
444	20250304	130100	18159440	5630	5630	5630	5630	0
445	20250304	130000	18159440	5630	5630	5630	5630	0
446	20250304	125900	18159440	5630	5630	5630	5630	0
447	20250304	125800	18159440	5630	5630	5630	5630	0
448	20250304	125700	18159440	5630	5630	5630	5630	0
449	20250304	125600	18159440	5630	5630	5630	5630	0
450	20250304	125500	18159440	5630	5630	5630	5630	0
451	20250304	125400	18159440	5630	5630	5630	5630	0
452	20250304	125300	18159440	5630	5630	5630	5630	0
453	20250304	125200	18159440	5630	5630	5630	5630	2
454	20250304	125100	18148180	5630	5630	5630	5630	0
455	20250304	125000	18148180	5630	5630	5630	5630	0
456	20250304	124900	18148180	5630	5630	5630	5630	0
457	20250304	124800	18148180	5630	5630	5630	5630	0
458	20250304	124700	18148180	5630	5630	5630	5630	0
459	20250304	124600	18148180	5630	5630	5630	5630	1
460	20250304	124500	18142550	5610	5610	5610	5610	0
461	20250304	124400	18142550	5610	5630	5630	5610	288
462	20250304	124300	16525830	5650	5650	5650	5650	0
463	20250304	124200	16525830	5650	5650	5650	5650	35
464	20250304	124100	16328080	5650	5650	5650	5650	0
465	20250304	124000	16328080	5650	5650	5650	5650	0
466	20250304	123900	16328080	5650	5650	5650	5650	0
467	20250304	123800	16328080	5650	5650	5650	5650	33
468	20250304	123700	16141630	5650	5650	5650	5650	0
469	20250304	123600	16141630	5650	5650	5650	5650	0
470	20250304	123500	16141630	5650	5650	5650	5650	0
471	20250304	123400	16141630	5650	5650	5650	5650	0
472	20250304	123300	16141630	5650	5650	5650	5650	0
473	20250304	123200	16141630	5650	5650	5650	5650	0
474	20250304	123100	16141630	5650	5650	5650	5650	0
475	20250304	123000	16141630	5650	5650	5650	5650	0
476	20250304	122900	16141630	5650	5650	5650	5650	0
477	20250304	122800	16141630	5650	5650	5650	5650	0
478	20250304	122700	16141630	5650	5650	5650	5650	0
479	20250304	122600	16141630	5650	5650	5650	5650	0
480	20250304	122500	16141630	5650	5650	5650	5650	0
481	20250304	122400	16141630	5650	5650	5650	5650	0
482	20250304	122300	16141630	5650	5650	5650	5650	0
483	20250304	122200	16141630	5650	5640	5650	5640	2
484	20250304	122100	16130340	5640	5640	5640	5640	0
485	20250304	122000	16130340	5640	5640	5640	5640	0
486	20250304	121900	16130340	5640	5640	5640	5640	0
487	20250304	121800	16130340	5640	5640	5640	5640	0
488	20250304	121700	16130340	5640	5640	5640	5640	0
489	20250304	121600	16130340	5640	5640	5640	5640	0
490	20250304	121500	16130340	5640	5640	5640	5640	0
491	20250304	121400	16130340	5640	5640	5640	5640	0
492	20250304	121300	16130340	5640	5640	5640	5640	0
493	20250304	121200	16130340	5640	5640	5640	5640	0
494	20250304	121100	16130340	5640	5640	5640	5640	0
495	20250304	121000	16130340	5640	5640	5640	5640	0
496	20250304	120900	16130340	5640	5640	5640	5640	30
497	20250304	120800	15961140	5640	5640	5640	5640	0
498	20250304	120700	15961140	5640	5640	5640	5640	0
499	20250304	120600	15961140	5640	5640	5640	5640	0
500	20250304	120500	15961140	5640	5640	5640	5640	0
501	20250304	120400	15961140	5640	5640	5640	5640	0
502	20250304	120300	15961140	5640	5640	5640	5640	0
503	20250304	120200	15961140	5640	5640	5640	5640	0
504	20250304	120100	15961140	5640	5640	5640	5640	0
505	20250304	120000	15961140	5640	5640	5640	5640	0
506	20250304	115900	15961140	5640	5640	5640	5640	0
507	20250304	115800	15961140	5640	5640	5640	5640	2
508	20250304	115700	15949860	5640	5640	5640	5640	0
509	20250304	115600	15949860	5640	5640	5640	5640	0
510	20250304	115500	15949860	5640	5640	5640	5640	0
511	20250304	115400	15949860	5640	5640	5640	5640	0
512	20250304	115300	15949860	5640	5640	5640	5640	0
513	20250304	115200	15949860	5640	5640	5640	5640	0
514	20250304	115100	15949860	5640	5640	5640	5640	0
515	20250304	115000	15949860	5640	5640	5640	5640	0
516	20250304	114900	15949860	5640	5640	5640	5640	0
517	20250304	114800	15949860	5640	5640	5640	5640	0
518	20250304	114700	15949860	5640	5640	5640	5640	0
519	20250304	114600	15949860	5640	5640	5640	5640	0
520	20250304	114500	15949860	5640	5640	5640	5640	0
521	20250304	114400	15949860	5640	5640	5640	5640	0
522	20250304	114300	15949860	5640	5640	5640	5640	0
523	20250304	114200	15949860	5640	5640	5640	5640	0
524	20250304	114100	15949860	5640	5640	5640	5640	0
525	20250304	114000	15949860	5640	5640	5640	5640	0
526	20250304	113900	15949860	5640	5640	5640	5640	0
527	20250304	113800	15949860	5640	5640	5640	5640	0
528	20250304	113700	15949860	5640	5640	5640	5640	0
529	20250304	113600	15949860	5640	5640	5640	5640	1
530	20250304	113500	15944220	5600	5600	5600	5600	0
531	20250304	113400	15944220	5600	5610	5610	5600	250
532	20250304	113300	14543500	5650	5650	5650	5650	0
533	20250304	113200	14543500	5650	5650	5650	5650	0
534	20250304	113100	14543500	5650	5650	5650	5650	0
535	20250304	113000	14543500	5650	5650	5650	5650	0
536	20250304	112900	14543500	5650	5650	5650	5650	0
537	20250304	112800	14543500	5650	5650	5650	5650	0
538	20250304	112700	14543500	5650	5650	5650	5650	0
539	20250304	112600	14543500	5650	5650	5650	5650	0
540	20250304	112500	14543500	5650	5650	5650	5650	0
541	20250304	112400	14543500	5650	5650	5650	5650	0
542	20250304	112300	14543500	5650	5650	5650	5650	0
543	20250304	112200	14543500	5650	5650	5650	5650	0
544	20250304	112100	14543500	5650	5650	5650	5650	0
545	20250304	112000	14543500	5650	5650	5650	5650	0
546	20250304	111900	14543500	5650	5650	5650	5650	0
547	20250304	111800	14543500	5650	5650	5650	5650	0
548	20250304	111700	14543500	5650	5650	5650	5650	0
549	20250304	111600	14543500	5650	5650	5650	5650	0
550	20250304	111500	14543500	5650	5650	5650	5650	0
551	20250304	111400	14543500	5650	5650	5650	5650	0
552	20250304	111300	14543500	5650	5650	5650	5650	0
553	20250304	111200	14543500	5650	5650	5650	5650	0
554	20250304	111100	14543500	5650	5650	5650	5650	0
555	20250304	111000	14543500	5650	5650	5650	5650	0
556	20250304	110900	14543500	5650	5650	5650	5650	0
557	20250304	110800	14543500	5650	5650	5650	5650	0
558	20250304	110700	14543500	5650	5650	5650	5650	2
559	20250304	110600	14532200	5650	5650	5650	5650	0
560	20250304	110500	14532200	5650	5650	5650	5650	0
561	20250304	110400	14532200	5650	5650	5650	5650	0
562	20250304	110300	14532200	5650	5650	5650	5650	0
563	20250304	110200	14532200	5650	5650	5650	5650	0
564	20250304	110100	14532200	5650	5650	5650	5650	0
565	20250304	110000	14532200	5650	5650	5650	5650	0
566	20250304	105900	14532200	5650	5650	5650	5650	0
567	20250304	105800	14532200	5650	5650	5650	5650	0
568	20250304	105700	14532200	5650	5650	5650	5650	0
569	20250304	105600	14532200	5650	5650	5650	5650	0
570	20250304	105500	14532200	5650	5650	5650	5650	0
571	20250304	105400	14532200	5650	5650	5650	5650	0
572	20250304	105300	14532200	5650	5650	5650	5650	0
573	20250304	105200	14532200	5650	5650	5650	5650	0
574	20250304	105100	14532200	5650	5650	5650	5650	1
575	20250304	105000	14526550	5610	5630	5630	5610	100
576	20250304	104900	13965250	5670	5670	5670	5670	0
577	20250304	104800	13965250	5670	5670	5670	5670	0
578	20250304	104700	13965250	5670	5670	5670	5670	0
579	20250304	104600	13965250	5670	5670	5670	5670	0
580	20250304	104500	13965250	5670	5670	5670	5670	0
581	20250304	104400	13965250	5670	5670	5670	5670	0
582	20250304	104300	13965250	5670	5670	5670	5670	0
583	20250304	104200	13965250	5670	5670	5670	5670	0
584	20250304	104100	13965250	5670	5670	5670	5670	0
585	20250304	104000	13965250	5670	5670	5670	5670	0
586	20250304	103900	13965250	5670	5670	5670	5670	0
587	20250304	103800	13965250	5670	5670	5670	5670	0
588	20250304	103700	13965250	5670	5670	5670	5670	1
589	20250304	103600	13959580	5670	5670	5670	5670	0
590	20250304	103500	13959580	5670	5670	5670	5670	0
591	20250304	103400	13959580	5670	5670	5670	5670	0
592	20250304	103300	13959580	5670	5670	5670	5670	0
593	20250304	103200	13959580	5670	5670	5670	5670	1
594	20250304	103100	13953910	5670	5670	5670	5670	0
595	20250304	103000	13953910	5670	5670	5670	5670	229
596	20250304	102900	12655480	5680	5680	5680	5680	0
597	20250304	102800	12655480	5680	5680	5680	5680	0
598	20250304	102700	12655480	5680	5680	5680	5680	0
599	20250304	102600	12655480	5680	5680	5680	5680	0
600	20250304	102500	12655480	5680	5680	5680	5680	0
601	20250304	102400	12655480	5680	5680	5680	5680	0
602	20250304	102300	12655480	5680	5680	5680	5680	0
603	20250304	102200	12655480	5680	5680	5680	5680	0
604	20250304	102100	12655480	5680	5680	5680	5680	0
605	20250304	102000	12655480	5680	5680	5680	5680	0
606	20250304	101900	12655480	5680	5680	5680	5680	0
607	20250304	101800	12655480	5680	5660	5680	5660	193
608	20250304	101700	11561090	5660	5660	5660	5660	0
609	20250304	101600	11561090	5660	5660	5660	5660	0
610	20250304	101500	11561090	5660	5660	5660	5660	0
611	20250304	101400	11561090	5660	5660	5660	5660	3
612	20250304	101300	11544110	5660	5660	5660	5660	0
613	20250304	101200	11544110	5660	5660	5660	5660	0
614	20250304	101100	11544110	5660	5660	5660	5660	0
615	20250304	101000	11544110	5660	5660	5660	5660	0
616	20250304	100900	11544110	5660	5660	5660	5660	0
617	20250304	100800	11544110	5660	5660	5660	5660	0
618	20250304	100700	11544110	5660	5660	5660	5660	0
619	20250304	100600	11544110	5660	5650	5660	5650	100
620	20250304	100500	10978750	5650	5650	5650	5650	0
621	20250304	100400	10978750	5650	5650	5650	5650	0
622	20250304	100300	10978750	5650	5650	5650	5650	0
623	20250304	100200	10978750	5650	5650	5650	5650	0
624	20250304	100100	10978750	5650	5650	5650	5650	41
625	20250304	100000	10747100	5650	5650	5650	5650	0
626	20250304	095900	10747100	5650	5650	5650	5650	0
627	20250304	095800	10747100	5650	5650	5650	5650	0
628	20250304	095700	10747100	5650	5650	5650	5650	12
629	20250304	095600	10679300	5650	5650	5650	5650	0
630	20250304	095500	10679300	5650	5650	5650	5650	2
631	20250304	095400	10668000	5630	5630	5630	5630	9
632	20250304	095300	10617330	5630	5630	5630	5630	0
633	20250304	095200	10617330	5630	5630	5630	5630	0
634	20250304	095100	10617330	5630	5630	5630	5630	0
635	20250304	095000	10617330	5630	5630	5630	5630	10
636	20250304	094900	10561030	5630	5630	5630	5630	0
637	20250304	094800	10561030	5630	5630	5630	5630	0
638	20250304	094700	10561030	5630	5630	5630	5630	50
639	20250304	094600	10279530	5630	5620	5630	5620	4
640	20250304	094500	10257040	5610	5610	5610	5610	0
641	20250304	094400	10257040	5610	5610	5610	5610	0
642	20250304	094300	10257040	5610	5610	5610	5610	0
643	20250304	094200	10257040	5610	5610	5610	5610	0
644	20250304	094100	10257040	5610	5610	5610	5610	1
645	20250304	094000	10251430	5650	5650	5650	5650	0
646	20250304	093900	10251430	5650	5650	5650	5650	0
647	20250304	093800	10251430	5650	5650	5650	5650	0
648	20250304	093700	10251430	5650	5650	5650	5650	0
649	20250304	093600	10251430	5650	5620	5650	5600	301
650	20250304	093500	8563480	5650	5650	5650	5650	1
651	20250304	093400	8557830	5650	5660	5660	5650	28
652	20250304	093300	8399620	5620	5620	5620	5620	0
653	20250304	093200	8399620	5620	5620	5620	5620	87
654	20250304	093100	7910680	5600	5600	5600	5600	0
655	20250304	093000	7910680	5600	5600	5600	5600	0
656	20250304	092900	7910680	5600	5600	5600	5600	0
657	20250304	092800	7910680	5600	5600	5600	5600	0
658	20250304	092700	7910680	5600	5600	5600	5600	0
659	20250304	092600	7910680	5600	5600	5600	5600	0
660	20250304	092500	7910680	5600	5600	5600	5600	0
661	20250304	092400	7910680	5600	5600	5600	5600	0
662	20250304	092300	7910680	5600	5600	5600	5600	0
663	20250304	092200	7910680	5600	5600	5600	5600	500
664	20250304	092100	5110680	5600	5630	5630	5600	299
665	20250304	092000	3431350	5630	5630	5630	5630	1
666	20250304	091900	3425720	5610	5610	5610	5610	19
667	20250304	091800	3319130	5610	5610	5610	5610	0
668	20250304	091700	3319130	5610	5610	5610	5610	0
669	20250304	091600	3319130	5610	5610	5610	5610	0
670	20250304	091500	3319130	5610	5610	5610	5610	0
671	20250304	091400	3319130	5610	5610	5610	5610	11
672	20250304	091300	3257420	5610	5610	5610	5610	0
673	20250304	091200	3257420	5610	5610	5610	5610	0
674	20250304	091100	3257420	5610	5610	5610	5610	0
675	20250304	091000	3257420	5610	5610	5610	5610	0
676	20250304	090900	3257420	5610	5610	5610	5610	0
677	20250304	090800	3257420	5610	5610	5610	5610	0
678	20250304	090700	3257420	5610	5610	5610	5610	0
679	20250304	090600	3257420	5610	5610	5610	5610	0
680	20250304	090500	3257420	5610	5610	5610	5610	0
681	20250304	090400	3257420	5610	5610	5610	5610	95
682	20250304	090300	2724470	5620	5630	5630	5620	483
683	20250304	090200	5670	5670	5670	5670	5670	0
684	20250304	090100	5670	5670	5670	5670	5670	0
685	20250304	090000	5670	5670	5670	5670	5670	1