KissMeData/130580/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	202600	84751827	4645	4645	4645	4645	56
3	20250304	202500	84751827	4645	4645	4645	4645	0
4	20250304	202400	84751827	4645	4645	4645	4645	0
5	20250304	202300	84751827	4645	4645	4645	4645	0
6	20250304	202200	84751827	4645	4645	4645	4645	0
7	20250304	202100	84751827	4645	4645	4645	4645	0
8	20250304	202000	84751827	4645	4645	4645	4645	0
9	20250304	201900	84751827	4645	4645	4645	4645	0
10	20250304	201800	84751827	4645	4645	4645	4645	0
11	20250304	201700	84751827	4645	4645	4645	4645	0
12	20250304	201600	84751827	4645	4645	4645	4645	0
13	20250304	201500	84751827	4645	4645	4645	4645	0
14	20250304	201400	84751827	4645	4645	4645	4645	0
15	20250304	201300	84751827	4645	4645	4645	4645	0
16	20250304	201200	84751827	4645	4645	4645	4645	0
17	20250304	201100	84751827	4645	4645	4645	4645	0
18	20250304	201000	84751827	4645	4645	4645	4645	0
19	20250304	200900	84751827	4645	4645	4645	4645	0
20	20250304	200800	84751827	4645	4645	4645	4645	0
21	20250304	200700	84751827	4645	4645	4645	4645	0
22	20250304	200600	84751827	4645	4645	4645	4645	0
23	20250304	200500	84751827	4645	4645	4645	4645	0
24	20250304	200400	84751827	4645	4645	4645	4645	0
25	20250304	200300	84751827	4645	4645	4645	4645	0
26	20250304	200200	84751827	4645	4645	4645	4645	0
27	20250304	200100	84751827	4645	4645	4645	4645	0
28	20250304	200000	84751827	4645	4645	4645	4645	0
29	20250304	195900	84751827	4645	4645	4645	4645	0
30	20250304	195800	84751827	4645	4645	4645	4645	0
31	20250304	195700	84751827	4645	4645	4645	4645	0
32	20250304	195600	84751827	4645	4645	4645	4645	56
33	20250304	195500	84751827	4645	4645	4645	4645	0
34	20250304	195400	84751827	4645	4645	4645	4645	0
35	20250304	195300	84751827	4645	4645	4645	4645	0
36	20250304	195200	84751827	4645	4645	4645	4645	0
37	20250304	195100	84751827	4645	4645	4645	4645	0
38	20250304	195000	84751827	4645	4645	4645	4645	0
39	20250304	194900	84751827	4645	4645	4645	4645	0
40	20250304	194800	84751827	4645	4645	4645	4645	0
41	20250304	194700	84751827	4645	4645	4645	4645	0
42	20250304	194600	84751827	4645	4645	4645	4645	0
43	20250304	194500	84751827	4645	4645	4645	4645	0
44	20250304	194400	84751827	4645	4645	4645	4645	0
45	20250304	194300	84751827	4645	4645	4645	4645	0
46	20250304	194200	84751827	4645	4645	4645	4645	0
47	20250304	194100	84751827	4645	4645	4645	4645	0
48	20250304	194000	84751827	4645	4645	4645	4645	0
49	20250304	193900	84751827	4645	4645	4645	4645	0
50	20250304	193800	84751827	4645	4645	4645	4645	0
51	20250304	193700	84751827	4645	4645	4645	4645	0
52	20250304	193600	84751827	4645	4645	4645	4645	0
53	20250304	193500	84751827	4645	4645	4645	4645	0
54	20250304	193400	84751827	4645	4645	4645	4645	0
55	20250304	193300	84751827	4645	4645	4645	4645	0
56	20250304	193200	84751827	4645	4645	4645	4645	0
57	20250304	193100	84751827	4645	4645	4645	4645	0
58	20250304	193000	84751827	4645	4645	4645	4645	0
59	20250304	192900	84751827	4645	4645	4645	4645	0
60	20250304	192800	84751827	4645	4645	4645	4645	0
61	20250304	192700	84751827	4645	4645	4645	4645	0
62	20250304	192600	84751827	4645	4645	4645	4645	56
63	20250304	192500	84751827	4645	4645	4645	4645	0
64	20250304	192400	84751827	4645	4645	4645	4645	0
65	20250304	192300	84751827	4645	4645	4645	4645	0
66	20250304	192200	84751827	4645	4645	4645	4645	0
67	20250304	192100	84751827	4645	4645	4645	4645	0
68	20250304	192000	84751827	4645	4645	4645	4645	0
69	20250304	191900	84751827	4645	4645	4645	4645	0
70	20250304	191800	84751827	4645	4645	4645	4645	0
71	20250304	191700	84751827	4645	4645	4645	4645	0
72	20250304	191600	84751827	4645	4645	4645	4645	0
73	20250304	191500	84751827	4645	4645	4645	4645	0
74	20250304	191400	84751827	4645	4645	4645	4645	0
75	20250304	191300	84751827	4645	4645	4645	4645	0
76	20250304	191200	84751827	4645	4645	4645	4645	0
77	20250304	191100	84751827	4645	4645	4645	4645	0
78	20250304	191000	84751827	4645	4645	4645	4645	0
79	20250304	190900	84751827	4645	4645	4645	4645	0
80	20250304	190800	84751827	4645	4645	4645	4645	0
81	20250304	190700	84751827	4645	4645	4645	4645	0
82	20250304	190600	84751827	4645	4645	4645	4645	0
83	20250304	190500	84751827	4645	4645	4645	4645	0
84	20250304	190400	84751827	4645	4645	4645	4645	0
85	20250304	190300	84751827	4645	4645	4645	4645	0
86	20250304	190200	84751827	4645	4645	4645	4645	0
87	20250304	190100	84751827	4645	4645	4645	4645	0
88	20250304	190000	84751827	4645	4645	4645	4645	0
89	20250304	185900	84751827	4645	4645	4645	4645	0
90	20250304	185800	84751827	4645	4645	4645	4645	0
91	20250304	185700	84751827	4645	4645	4645	4645	0
92	20250304	185600	84751827	4645	4645	4645	4645	56
93	20250304	185500	84751827	4645	4645	4645	4645	0
94	20250304	185400	84751827	4645	4645	4645	4645	0
95	20250304	185300	84751827	4645	4645	4645	4645	0
96	20250304	185200	84751827	4645	4645	4645	4645	0
97	20250304	185100	84751827	4645	4645	4645	4645	0
98	20250304	185000	84751827	4645	4645	4645	4645	0
99	20250304	184900	84751827	4645	4645	4645	4645	0
100	20250304	184800	84751827	4645	4645	4645	4645	0
101	20250304	184700	84751827	4645	4645	4645	4645	0
102	20250304	184600	84751827	4645	4645	4645	4645	0
103	20250304	184500	84751827	4645	4645	4645	4645	0
104	20250304	184400	84751827	4645	4645	4645	4645	0
105	20250304	184300	84751827	4645	4645	4645	4645	0
106	20250304	184200	84751827	4645	4645	4645	4645	0
107	20250304	184100	84751827	4645	4645	4645	4645	0
108	20250304	184000	84751827	4645	4645	4645	4645	0
109	20250304	183900	84751827	4645	4645	4645	4645	0
110	20250304	183800	84751827	4645	4645	4645	4645	0
111	20250304	183700	84751827	4645	4645	4645	4645	0
112	20250304	183600	84751827	4645	4645	4645	4645	0
113	20250304	183500	84751827	4645	4645	4645	4645	0
114	20250304	183400	84751827	4645	4645	4645	4645	0
115	20250304	183300	84751827	4645	4645	4645	4645	0
116	20250304	183200	84751827	4645	4645	4645	4645	0
117	20250304	183100	84751827	4645	4645	4645	4645	0
118	20250304	183000	84751827	4645	4645	4645	4645	0
119	20250304	182900	84751827	4645	4645	4645	4645	0
120	20250304	182800	84751827	4645	4645	4645	4645	0
121	20250304	182700	84751827	4645	4645	4645	4645	0
122	20250304	182600	84751827	4645	4645	4645	4645	56
123	20250304	182500	84751827	4645	4645	4645	4645	0
124	20250304	182400	84751827	4645	4645	4645	4645	0
125	20250304	182300	84751827	4645	4645	4645	4645	0
126	20250304	182200	84751827	4645	4645	4645	4645	0
127	20250304	182100	84751827	4645	4645	4645	4645	0
128	20250304	182000	84751827	4645	4645	4645	4645	0
129	20250304	181900	84751827	4645	4645	4645	4645	0
130	20250304	181800	84751827	4645	4645	4645	4645	0
131	20250304	181700	84751827	4645	4645	4645	4645	0
132	20250304	181600	84751827	4645	4645	4645	4645	0
133	20250304	181500	84751827	4645	4645	4645	4645	0
134	20250304	181400	84751827	4645	4645	4645	4645	0
135	20250304	181300	84751827	4645	4645	4645	4645	0
136	20250304	181200	84751827	4645	4645	4645	4645	0
137	20250304	181100	84751827	4645	4645	4645	4645	0
138	20250304	181000	84751827	4645	4645	4645	4645	0
139	20250304	180900	84751827	4645	4645	4645	4645	0
140	20250304	180800	84751827	4645	4645	4645	4645	0
141	20250304	180700	84751827	4645	4645	4645	4645	0
142	20250304	180600	84751827	4645	4645	4645	4645	0
143	20250304	180500	84751827	4645	4645	4645	4645	0
144	20250304	180400	84751827	4645	4645	4645	4645	0
145	20250304	180300	84751827	4645	4645	4645	4645	0
146	20250304	180200	84751827	4645	4645	4645	4645	0
147	20250304	180100	84751827	4645	4645	4645	4645	0
148	20250304	180000	84751827	4645	4645	4645	4645	0
149	20250304	175900	84751827	4645	4645	4645	4645	0
150	20250304	175800	84751827	4645	4645	4645	4645	0
151	20250304	175700	84751827	4645	4645	4645	4645	0
152	20250304	175600	84751827	4645	4645	4645	4645	56
153	20250304	175500	84751827	4645	4645	4645	4645	0
154	20250304	175400	84751827	4645	4645	4645	4645	0
155	20250304	175300	84751827	4645	4645	4645	4645	0
156	20250304	175200	84751827	4645	4645	4645	4645	0
157	20250304	175100	84751827	4645	4645	4645	4645	0
158	20250304	175000	84751827	4645	4645	4645	4645	0
159	20250304	174900	84751827	4645	4645	4645	4645	0
160	20250304	174800	84751827	4645	4645	4645	4645	0
161	20250304	174700	84751827	4645	4645	4645	4645	0
162	20250304	174600	84751827	4645	4645	4645	4645	0
163	20250304	174500	84751827	4645	4645	4645	4645	0
164	20250304	174400	84751827	4645	4645	4645	4645	0
165	20250304	174300	84751827	4645	4645	4645	4645	0
166	20250304	174200	84751827	4645	4645	4645	4645	0
167	20250304	174100	84751827	4645	4645	4645	4645	0
168	20250304	174000	84751827	4645	4645	4645	4645	0
169	20250304	173900	84751827	4645	4645	4645	4645	0
170	20250304	173800	84751827	4645	4645	4645	4645	0
171	20250304	173700	84751827	4645	4645	4645	4645	0
172	20250304	173600	84751827	4645	4645	4645	4645	0
173	20250304	173500	84751827	4645	4645	4645	4645	0
174	20250304	173400	84751827	4645	4645	4645	4645	0
175	20250304	173300	84751827	4645	4645	4645	4645	0
176	20250304	173200	84751827	4645	4645	4645	4645	0
177	20250304	173100	84751827	4645	4645	4645	4645	0
178	20250304	173000	84751827	4645	4645	4645	4645	0
179	20250304	172900	84751827	4645	4645	4645	4645	0
180	20250304	172800	84751827	4645	4645	4645	4645	0
181	20250304	172700	84751827	4645	4645	4645	4645	0
182	20250304	172600	84751827	4645	4645	4645	4645	56
183	20250304	172500	84751827	4645	4645	4645	4645	0
184	20250304	172400	84751827	4645	4645	4645	4645	0
185	20250304	172300	84751827	4645	4645	4645	4645	0
186	20250304	172200	84751827	4645	4645	4645	4645	0
187	20250304	172100	84751827	4645	4645	4645	4645	0
188	20250304	172000	84751827	4645	4645	4645	4645	0
189	20250304	171900	84751827	4645	4645	4645	4645	0
190	20250304	171800	84751827	4645	4645	4645	4645	0
191	20250304	171700	84751827	4645	4645	4645	4645	0
192	20250304	171600	84751827	4645	4645	4645	4645	0
193	20250304	171500	84751827	4645	4645	4645	4645	0
194	20250304	171400	84751827	4645	4645	4645	4645	0
195	20250304	171300	84751827	4645	4645	4645	4645	0
196	20250304	171200	84751827	4645	4645	4645	4645	0
197	20250304	171100	84751827	4645	4645	4645	4645	0
198	20250304	171000	84751827	4645	4645	4645	4645	0
199	20250304	170900	84751827	4645	4645	4645	4645	0
200	20250304	170800	84751827	4645	4645	4645	4645	0
201	20250304	170700	84751827	4645	4645	4645	4645	0
202	20250304	170600	84751827	4645	4645	4645	4645	0
203	20250304	170500	84751827	4645	4645	4645	4645	0
204	20250304	170400	84751827	4645	4645	4645	4645	0
205	20250304	170300	84751827	4645	4645	4645	4645	0
206	20250304	170200	84751827	4645	4645	4645	4645	0
207	20250304	170100	84751827	4645	4645	4645	4645	0
208	20250304	170000	84751827	4645	4645	4645	4645	0
209	20250304	165900	84751827	4645	4645	4645	4645	0
210	20250304	165800	84751827	4645	4645	4645	4645	0
211	20250304	165700	84751827	4645	4645	4645	4645	0
212	20250304	165600	84751827	4645	4645	4645	4645	56
213	20250304	165500	84751827	4645	4645	4645	4645	0
214	20250304	165400	84751827	4645	4645	4645	4645	0
215	20250304	165300	84751827	4645	4645	4645	4645	0
216	20250304	165200	84751827	4645	4645	4645	4645	0
217	20250304	165100	84751827	4645	4645	4645	4645	0
218	20250304	165000	84751827	4645	4645	4645	4645	0
219	20250304	164900	84751827	4645	4645	4645	4645	0
220	20250304	164800	84751827	4645	4645	4645	4645	0
221	20250304	164700	84751827	4645	4645	4645	4645	0
222	20250304	164600	84751827	4645	4645	4645	4645	0
223	20250304	164500	84751827	4645	4645	4645	4645	0
224	20250304	164400	84751827	4645	4645	4645	4645	0
225	20250304	164300	84751827	4645	4645	4645	4645	0
226	20250304	164200	84751827	4645	4645	4645	4645	0
227	20250304	164100	84751827	4645	4645	4645	4645	0
228	20250304	164000	84751827	4645	4645	4645	4645	0
229	20250304	163900	84751827	4645	4645	4645	4645	0
230	20250304	163800	84751827	4645	4645	4645	4645	0
231	20250304	163700	84751827	4645	4645	4645	4645	0
232	20250304	163600	84751827	4645	4645	4645	4645	0
233	20250304	163500	84751827	4645	4645	4645	4645	0
234	20250304	163400	84751827	4645	4645	4645	4645	0
235	20250304	163300	84751827	4645	4645	4645	4645	0
236	20250304	163200	84751827	4645	4645	4645	4645	0
237	20250304	163100	84751827	4645	4645	4645	4645	0
238	20250304	163000	84751827	4645	4645	4645	4645	0
239	20250304	162900	84751827	4645	4645	4645	4645	0
240	20250304	162800	84751827	4645	4645	4645	4645	0
241	20250304	162700	84751827	4645	4645	4645	4645	0
242	20250304	162600	84751827	4645	4645	4645	4645	56
243	20250304	162500	84751827	4645	4645	4645	4645	0
244	20250304	162400	84751827	4645	4645	4645	4645	0
245	20250304	162300	84751827	4645	4645	4645	4645	0
246	20250304	162200	84751827	4645	4645	4645	4645	0
247	20250304	162100	84751827	4645	4645	4645	4645	0
248	20250304	162000	84751827	4645	4645	4645	4645	0
249	20250304	161900	84751827	4645	4645	4645	4645	0
250	20250304	161800	84751827	4645	4645	4645	4645	0
251	20250304	161700	84751827	4645	4645	4645	4645	0
252	20250304	161600	84751827	4645	4645	4645	4645	0
253	20250304	161500	84751827	4645	4645	4645	4645	0
254	20250304	161400	84751827	4645	4645	4645	4645	0
255	20250304	161300	84751827	4645	4645	4645	4645	0
256	20250304	161200	84751827	4645	4645	4645	4645	0
257	20250304	161100	84751827	4645	4645	4645	4645	0
258	20250304	161000	84751827	4645	4645	4645	4645	0
259	20250304	160900	84751827	4645	4645	4645	4645	0
260	20250304	160800	84751827	4645	4645	4645	4645	0
261	20250304	160700	84751827	4645	4645	4645	4645	0
262	20250304	160600	84751827	4645	4645	4645	4645	0
263	20250304	160500	84751827	4645	4645	4645	4645	0
264	20250304	160400	84751827	4645	4645	4645	4645	0
265	20250304	160300	84751827	4645	4645	4645	4645	0
266	20250304	160200	84751827	4645	4645	4645	4645	0
267	20250304	160100	84751827	4645	4645	4645	4645	0
268	20250304	160000	84751827	4645	4645	4645	4645	0
269	20250304	155900	84751827	4645	4645	4645	4645	0
270	20250304	155800	84751827	4645	4645	4645	4645	0
271	20250304	155700	84751827	4645	4645	4645	4645	0
272	20250304	155600	84751827	4645	4645	4645	4645	56
273	20250304	155500	84751827	4645	4645	4645	4645	0
274	20250304	155400	84751827	4645	4645	4645	4645	0
275	20250304	155300	84751827	4645	4645	4645	4645	0
276	20250304	155200	84751827	4645	4645	4645	4645	0
277	20250304	155100	84751827	4645	4645	4645	4645	0
278	20250304	155000	84751827	4645	4645	4645	4645	0
279	20250304	154900	84751827	4645	4645	4645	4645	0
280	20250304	154800	84751827	4645	4645	4645	4645	0
281	20250304	154700	84751827	4645	4645	4645	4645	0
282	20250304	154600	84751827	4645	4645	4645	4645	0
283	20250304	154500	84751827	4645	4645	4645	4645	0
284	20250304	154400	84751827	4645	4645	4645	4645	0
285	20250304	154300	84751827	4645	4645	4645	4645	0
286	20250304	154200	84751827	4645	4645	4645	4645	0
287	20250304	154100	84751827	4645	4645	4645	4645	0
288	20250304	154000	84751827	4645	4645	4645	4645	0
289	20250304	153900	84751827	4645	4645	4645	4645	0
290	20250304	153800	84751827	4645	4645	4645	4645	0
291	20250304	153700	84751827	4645	4645	4645	4645	0
292	20250304	153600	84751827	4645	4645	4645	4645	0
293	20250304	153500	84751827	4645	4645	4645	4645	0
294	20250304	153400	84751827	4645	4645	4645	4645	0
295	20250304	153300	84751827	4645	4645	4645	4645	0
296	20250304	153200	84751827	4645	4645	4645	4645	0
297	20250304	153100	84751827	4645	4645	4645	4645	0
298	20250304	153000	84751827	4645	4645	4645	4645	56
299	20250304	152900	84491707	4615	4615	4615	4615	0
300	20250304	152800	84491707	4615	4615	4615	4615	0
301	20250304	152700	84491707	4615	4615	4615	4615	0
302	20250304	152600	84491707	4615	4615	4615	4615	0
303	20250304	152500	84491707	4615	4615	4615	4615	0
304	20250304	152400	84491707	4615	4615	4615	4615	0
305	20250304	152300	84491707	4615	4615	4615	4615	0
306	20250304	152200	84491707	4615	4615	4615	4615	0
307	20250304	152100	84491707	4615	4615	4615	4615	0
308	20250304	152000	84491707	4615	4615	4615	4615	0
309	20250304	151900	84491707	4615	4615	4615	4615	0
310	20250304	151800	84491707	4615	4615	4615	4615	0
311	20250304	151700	84491707	4615	4615	4615	4615	0
312	20250304	151600	84491707	4615	4615	4615	4615	0
313	20250304	151500	84491707	4615	4615	4615	4615	0
314	20250304	151400	84491707	4615	4615	4615	4615	0
315	20250304	151300	84491707	4615	4615	4615	4615	0
316	20250304	151200	84491707	4615	4615	4615	4615	0
317	20250304	151100	84491707	4615	4615	4615	4615	164
318	20250304	151000	83734847	4615	4615	4615	4615	0
319	20250304	150900	83734847	4615	4615	4615	4615	0
320	20250304	150800	83734847	4615	4615	4615	4615	0
321	20250304	150700	83734847	4615	4615	4615	4615	0
322	20250304	150600	83734847	4615	4615	4615	4615	0
323	20250304	150500	83734847	4615	4615	4615	4615	0
324	20250304	150400	83734847	4615	4615	4615	4615	0
325	20250304	150300	83734847	4615	4615	4615	4615	0
326	20250304	150200	83734847	4615	4615	4615	4615	0
327	20250304	150100	83734847	4615	4615	4615	4615	0
328	20250304	150000	83734847	4615	4615	4615	4615	0
329	20250304	145900	83734847	4615	4615	4615	4615	0
330	20250304	145800	83734847	4615	4615	4615	4615	0
331	20250304	145700	83734847	4615	4615	4615	4615	0
332	20250304	145600	83734847	4615	4615	4615	4615	1
333	20250304	145500	83730232	4605	4605	4605	4605	0
334	20250304	145400	83730232	4605	4605	4605	4605	0
335	20250304	145300	83730232	4605	4605	4605	4605	0
336	20250304	145200	83730232	4605	4605	4610	4605	555
337	20250304	145100	81173407	4605	4605	4605	4605	0
338	20250304	145000	81173407	4605	4605	4605	4605	0
339	20250304	144900	81173407	4605	4605	4605	4605	0
340	20250304	144800	81173407	4605	4605	4605	4605	0
341	20250304	144700	81173407	4605	4605	4605	4605	0
342	20250304	144600	81173407	4605	4605	4605	4605	0
343	20250304	144500	81173407	4605	4605	4605	4605	10
344	20250304	144400	81127357	4605	4605	4605	4605	0
345	20250304	144300	81127357	4605	4605	4605	4605	0
346	20250304	144200	81127357	4605	4605	4605	4605	0
347	20250304	144100	81127357	4605	4605	4605	4605	0
348	20250304	144000	81127357	4605	4605	4605	4605	0
349	20250304	143900	81127357	4605	4605	4605	4605	0
350	20250304	143800	81127357	4605	4605	4605	4605	0
351	20250304	143700	81127357	4605	4605	4605	4605	0
352	20250304	143600	81127357	4605	4605	4605	4605	0
353	20250304	143500	81127357	4605	4605	4605	4605	0
354	20250304	143400	81127357	4605	4605	4605	4605	21
355	20250304	143300	81030652	4605	4605	4605	4605	0
356	20250304	143200	81030652	4605	4605	4605	4605	1
357	20250304	143100	81026047	4625	4625	4625	4625	0
358	20250304	143000	81026047	4625	4625	4625	4625	0
359	20250304	142900	81026047	4625	4625	4625	4625	0
360	20250304	142800	81026047	4625	4625	4625	4625	0
361	20250304	142700	81026047	4625	4625	4625	4625	0
362	20250304	142600	81026047	4625	4625	4625	4625	0
363	20250304	142500	81026047	4625	4625	4625	4625	0
364	20250304	142400	81026047	4625	4625	4625	4625	0
365	20250304	142300	81026047	4625	4625	4625	4625	20
366	20250304	142200	80933547	4620	4610	4620	4600	747
367	20250304	142100	77496897	4620	4620	4620	4620	0
368	20250304	142000	77496897	4620	4620	4620	4620	0
369	20250304	141900	77496897	4620	4620	4620	4620	0
370	20250304	141800	77496897	4620	4620	4620	4620	0
371	20250304	141700	77496897	4620	4610	4620	4610	55
372	20250304	141600	77243257	4620	4620	4620	4620	0
373	20250304	141500	77243257	4620	4620	4620	4620	0
374	20250304	141400	77243257	4620	4620	4620	4620	0
375	20250304	141300	77243257	4620	4620	4620	4620	0
376	20250304	141200	77243257	4620	4620	4620	4620	0
377	20250304	141100	77243257	4620	4620	4620	4620	0
378	20250304	141000	77243257	4620	4620	4620	4620	0
379	20250304	140900	77243257	4620	4620	4620	4620	0
380	20250304	140800	77243257	4620	4620	4620	4620	0
381	20250304	140700	77243257	4620	4620	4620	4620	0
382	20250304	140600	77243257	4620	4615	4640	4615	691
383	20250304	140500	74052827	4615	4615	4615	4615	0
384	20250304	140400	74052827	4615	4615	4615	4615	0
385	20250304	140300	74052827	4615	4615	4615	4615	0
386	20250304	140200	74052827	4615	4615	4615	4615	1
387	20250304	140100	74048212	4615	4615	4615	4615	0
388	20250304	140000	74048212	4615	4615	4615	4615	0
389	20250304	135900	74048212	4615	4615	4615	4615	0
390	20250304	135800	74048212	4615	4615	4615	4615	0
391	20250304	135700	74048212	4615	4615	4615	4615	0
392	20250304	135600	74048212	4615	4615	4615	4615	0
393	20250304	135500	74048212	4615	4615	4615	4615	63
394	20250304	135400	73757467	4615	4615	4615	4615	0
395	20250304	135300	73757467	4615	4615	4615	4615	0
396	20250304	135200	73757467	4615	4615	4615	4615	0
397	20250304	135100	73757467	4615	4615	4615	4615	0
398	20250304	135000	73757467	4615	4615	4615	4615	0
399	20250304	134900	73757467	4615	4615	4615	4615	0
400	20250304	134800	73757467	4615	4615	4615	4615	0
401	20250304	134700	73757467	4615	4615	4615	4615	0
402	20250304	134600	73757467	4615	4615	4615	4615	0
403	20250304	134500	73757467	4615	4615	4615	4615	0
404	20250304	134400	73757467	4615	4615	4615	4615	0
405	20250304	134300	73757467	4615	4615	4615	4615	250
406	20250304	134200	72603717	4615	4615	4615	4615	0
407	20250304	134100	72603717	4615	4615	4615	4615	0
408	20250304	134000	72603717	4615	4615	4615	4615	0
409	20250304	133900	72603717	4615	4615	4645	4615	152
410	20250304	133800	71902022	4615	4615	4615	4615	122
411	20250304	133700	71338992	4615	4615	4615	4615	9
412	20250304	133600	71297457	4615	4615	4615	4615	0
413	20250304	133500	71297457	4615	4615	4615	4615	4
414	20250304	133400	71278997	4615	4615	4615	4615	0
415	20250304	133300	71278997	4615	4615	4615	4615	0
416	20250304	133200	71278997	4615	4615	4615	4615	0
417	20250304	133100	71278997	4615	4615	4615	4615	4
418	20250304	133000	71260537	4615	4615	4615	4615	0
419	20250304	132900	71260537	4615	4615	4615	4615	1
420	20250304	132800	71255922	4600	4600	4600	4600	1
421	20250304	132700	71251322	4610	4610	4610	4610	0
422	20250304	132600	71251322	4610	4605	4610	4605	13
423	20250304	132500	71191412	4610	4610	4610	4610	0
424	20250304	132400	71191412	4610	4610	4610	4610	0
425	20250304	132300	71191412	4610	4610	4610	4610	0
426	20250304	132200	71191412	4610	4605	4640	4605	295
427	20250304	132100	69831687	4605	4605	4605	4605	1
428	20250304	132000	69827082	4640	4645	4645	4595	4220
429	20250304	131900	50377567	4650	4650	4650	4650	7
430	20250304	131800	50345017	4650	4650	4650	4650	0
431	20250304	131700	50345017	4650	4650	4650	4650	0
432	20250304	131600	50345017	4650	4650	4650	4650	0
433	20250304	131500	50345017	4650	4650	4650	4650	0
434	20250304	131400	50345017	4650	4650	4650	4650	1
435	20250304	131300	50340367	4650	4650	4650	4650	0
436	20250304	131200	50340367	4650	4650	4650	4650	5
437	20250304	131100	50317117	4650	4650	4650	4650	0
438	20250304	131000	50317117	4650	4650	4650	4650	113
439	20250304	130900	49791667	4645	4640	4645	4640	3
440	20250304	130800	49777742	4640	4640	4640	4640	0
441	20250304	130700	49777742	4640	4640	4640	4640	0
442	20250304	130600	49777742	4640	4640	4640	4640	0
443	20250304	130500	49777742	4640	4640	4640	4640	4
444	20250304	130400	49759182	4640	4640	4640	4640	0
445	20250304	130300	49759182	4640	4640	4640	4640	0
446	20250304	130200	49759182	4640	4640	4640	4640	8
447	20250304	130100	49722062	4640	4640	4640	4640	0
448	20250304	130000	49722062	4640	4640	4640	4640	138
449	20250304	125900	49081742	4615	4595	4640	4595	977
450	20250304	125800	44589937	4605	4605	4605	4605	0
451	20250304	125700	44589937	4605	4605	4605	4605	0
452	20250304	125600	44589937	4605	4605	4605	4605	0
453	20250304	125500	44589937	4605	4605	4605	4605	0
454	20250304	125400	44589937	4605	4605	4605	4605	12
455	20250304	125300	44534677	4620	4620	4620	4620	0
456	20250304	125200	44534677	4620	4620	4620	4620	0
457	20250304	125100	44534677	4620	4620	4620	4620	0
458	20250304	125000	44534677	4620	4620	4620	4620	0
459	20250304	124900	44534677	4620	4590	4620	4590	203
460	20250304	124800	43601672	4590	4590	4590	4590	0
461	20250304	124700	43601672	4590	4590	4590	4590	9
462	20250304	124600	43560362	4590	4590	4590	4590	0
463	20250304	124500	43560362	4590	4590	4590	4590	0
464	20250304	124400	43560362	4590	4590	4590	4590	0
465	20250304	124300	43560362	4590	4590	4590	4590	0
466	20250304	124200	43560362	4590	4590	4590	4590	0
467	20250304	124100	43560362	4590	4590	4590	4590	0
468	20250304	124000	43560362	4590	4590	4590	4590	0
469	20250304	123900	43560362	4590	4590	4590	4590	0
470	20250304	123800	43560362	4590	4590	4590	4590	11
471	20250304	123700	43509872	4595	4595	4595	4595	4
472	20250304	123600	43491492	4595	4595	4595	4595	0
473	20250304	123500	43491492	4595	4595	4595	4595	1
474	20250304	123400	43486897	4595	4595	4595	4595	0
475	20250304	123300	43486897	4595	4595	4595	4595	7
476	20250304	123200	43454732	4610	4610	4610	4610	0
477	20250304	123100	43454732	4610	4610	4610	4610	0
478	20250304	123000	43454732	4610	4610	4610	4610	0
479	20250304	122900	43454732	4610	4610	4610	4610	0
480	20250304	122800	43454732	4610	4610	4610	4610	0
481	20250304	122700	43454732	4610	4610	4610	4610	0
482	20250304	122600	43454732	4610	4610	4610	4610	0
483	20250304	122500	43454732	4610	4610	4610	4610	0
484	20250304	122400	43454732	4610	4610	4610	4610	0
485	20250304	122300	43454732	4610	4610	4610	4610	0
486	20250304	122200	43454732	4610	4610	4610	4610	0
487	20250304	122100	43454732	4610	4610	4610	4610	0
488	20250304	122000	43454732	4610	4610	4610	4610	0
489	20250304	121900	43454732	4610	4610	4610	4610	0
490	20250304	121800	43454732	4610	4610	4610	4610	0
491	20250304	121700	43454732	4610	4595	4610	4595	13
492	20250304	121600	43394817	4595	4595	4595	4595	0
493	20250304	121500	43394817	4595	4595	4595	4595	0
494	20250304	121400	43394817	4595	4605	4605	4590	176
495	20250304	121300	42586682	4615	4615	4615	4615	0
496	20250304	121200	42586682	4615	4615	4615	4615	0
497	20250304	121100	42586682	4615	4615	4615	4615	0
498	20250304	121000	42586682	4615	4615	4615	4615	13
499	20250304	120900	42526687	4615	4615	4615	4615	0
500	20250304	120800	42526687	4615	4615	4615	4615	0
501	20250304	120700	42526687	4615	4615	4615	4615	0
502	20250304	120600	42526687	4615	4615	4615	4615	12
503	20250304	120500	42471307	4605	4605	4605	4605	1
504	20250304	120400	42466702	4605	4605	4605	4605	0
505	20250304	120300	42466702	4605	4605	4605	4605	63
506	20250304	120200	42176587	4605	4605	4605	4605	0
507	20250304	120100	42176587	4605	4605	4605	4605	0
508	20250304	120000	42176587	4605	4605	4605	4605	0
509	20250304	115900	42176587	4605	4605	4605	4605	0
510	20250304	115800	42176587	4605	4605	4605	4605	0
511	20250304	115700	42176587	4605	4605	4605	4605	0
512	20250304	115600	42176587	4605	4605	4605	4605	0
513	20250304	115500	42176587	4605	4605	4605	4605	0
514	20250304	115400	42176587	4605	4605	4605	4605	0
515	20250304	115300	42176587	4605	4605	4605	4605	0
516	20250304	115200	42176587	4605	4605	4605	4605	0
517	20250304	115100	42176587	4605	4605	4605	4605	0
518	20250304	115000	42176587	4605	4605	4605	4605	0
519	20250304	114900	42176587	4605	4605	4605	4605	0
520	20250304	114800	42176587	4605	4605	4605	4605	0
521	20250304	114700	42176587	4605	4605	4605	4605	0
522	20250304	114600	42176587	4605	4605	4605	4605	0
523	20250304	114500	42176587	4605	4605	4605	4605	0
524	20250304	114400	42176587	4605	4605	4605	4605	0
525	20250304	114300	42176587	4605	4605	4605	4605	0
526	20250304	114200	42176587	4605	4605	4605	4605	0
527	20250304	114100	42176587	4605	4605	4605	4605	0
528	20250304	114000	42176587	4605	4605	4605	4605	0
529	20250304	113900	42176587	4605	4605	4605	4605	0
530	20250304	113800	42176587	4605	4605	4605	4605	1
531	20250304	113700	42171982	4605	4605	4605	4605	0
532	20250304	113600	42171982	4605	4605	4605	4605	0
533	20250304	113500	42171982	4605	4605	4605	4605	0
534	20250304	113400	42171982	4605	4605	4605	4605	0
535	20250304	113300	42171982	4605	4605	4605	4605	0
536	20250304	113200	42171982	4605	4600	4605	4600	433
537	20250304	113100	40179422	4600	4600	4600	4600	0
538	20250304	113000	40179422	4600	4600	4600	4600	0
539	20250304	112900	40179422	4600	4600	4600	4600	0
540	20250304	112800	40179422	4600	4600	4600	4600	0
541	20250304	112700	40179422	4600	4600	4600	4600	0
542	20250304	112600	40179422	4600	4600	4600	4600	0
543	20250304	112500	40179422	4600	4600	4600	4600	0
544	20250304	112400	40179422	4600	4600	4600	4600	0
545	20250304	112300	40179422	4600	4600	4600	4600	0
546	20250304	112200	40179422	4600	4600	4600	4600	0
547	20250304	112100	40179422	4600	4600	4600	4600	0
548	20250304	112000	40179422	4600	4600	4600	4600	0
549	20250304	111900	40179422	4600	4595	4600	4595	6
550	20250304	111800	40151847	4595	4595	4595	4595	250
551	20250304	111700	39003097	4595	4595	4595	4595	250
552	20250304	111600	37854347	4605	4585	4605	4585	350
553	20250304	111500	36248210	4585	4585	4585	4585	0
554	20250304	111400	36248210	4585	4575	4585	4575	290
555	20250304	111300	34919745	4575	4575	4575	4575	0
556	20250304	111200	34919745	4575	4575	4575	4575	2
557	20250304	111100	34910595	4580	4575	4580	4565	284
558	20250304	111000	33610985	4605	4575	4605	4575	280
559	20250304	110900	32328305	4605	4600	4605	4570	2350
560	20250304	110800	21554110	4610	4610	4610	4610	0
561	20250304	110700	21554110	4610	4610	4610	4610	0
562	20250304	110600	21554110	4610	4610	4610	4610	0
563	20250304	110500	21554110	4610	4610	4610	4610	13
564	20250304	110400	21494180	4610	4610	4610	4610	0
565	20250304	110300	21494180	4610	4610	4610	4610	0
566	20250304	110200	21494180	4610	4610	4610	4610	0
567	20250304	110100	21494180	4610	4610	4610	4610	0
568	20250304	110000	21494180	4610	4610	4610	4610	0
569	20250304	105900	21494180	4610	4610	4610	4610	0
570	20250304	105800	21494180	4610	4610	4610	4610	0
571	20250304	105700	21494180	4610	4610	4610	4610	0
572	20250304	105600	21494180	4610	4610	4610	4610	578
573	20250304	105500	18829600	4615	4615	4615	4615	0
574	20250304	105400	18829600	4615	4615	4615	4615	0
575	20250304	105300	18829600	4615	4615	4615	4615	0
576	20250304	105200	18829600	4615	4615	4615	4615	0
577	20250304	105100	18829600	4615	4615	4615	4615	0
578	20250304	105000	18829600	4615	4615	4615	4615	0
579	20250304	104900	18829600	4615	4620	4620	4610	563
580	20250304	104800	16233875	4630	4630	4630	4630	4
581	20250304	104700	16215355	4640	4640	4640	4640	0
582	20250304	104600	16215355	4640	4640	4640	4640	0
583	20250304	104500	16215355	4640	4640	4640	4640	0
584	20250304	104400	16215355	4640	4640	4640	4640	0
585	20250304	104300	16215355	4640	4640	4640	4640	125
586	20250304	104200	15635355	4640	4640	4640	4630	559
587	20250304	104100	13046475	4650	4650	4650	4650	0
588	20250304	104000	13046475	4650	4650	4650	4650	0
589	20250304	103900	13046475	4650	4650	4650	4650	0
590	20250304	103800	13046475	4650	4650	4650	4650	0
591	20250304	103700	13046475	4650	4650	4650	4650	0
592	20250304	103600	13046475	4650	4650	4650	4650	0
593	20250304	103500	13046475	4650	4650	4650	4650	0
594	20250304	103400	13046475	4650	4650	4650	4650	0
595	20250304	103300	13046475	4650	4650	4650	4650	0
596	20250304	103200	13046475	4650	4650	4650	4650	0
597	20250304	103100	13046475	4650	4650	4650	4650	0
598	20250304	103000	13046475	4650	4650	4650	4650	0
599	20250304	102900	13046475	4650	4650	4650	4650	0
600	20250304	102800	13046475	4650	4650	4650	4650	0
601	20250304	102700	13046475	4650	4650	4650	4650	0
602	20250304	102600	13046475	4650	4650	4650	4650	0
603	20250304	102500	13046475	4650	4650	4650	4650	0
604	20250304	102400	13046475	4650	4650	4650	4650	0
605	20250304	102300	13046475	4650	4650	4650	4650	0
606	20250304	102200	13046475	4650	4650	4650	4650	0
607	20250304	102100	13046475	4650	4650	4650	4650	0
608	20250304	102000	13046475	4650	4650	4650	4650	0
609	20250304	101900	13046475	4650	4650	4650	4650	0
610	20250304	101800	13046475	4650	4650	4650	4650	0
611	20250304	101700	13046475	4650	4650	4650	4650	0
612	20250304	101600	13046475	4650	4650	4650	4650	0
613	20250304	101500	13046475	4650	4650	4650	4650	1
614	20250304	101400	13041825	4650	4650	4650	4650	0
615	20250304	101300	13041825	4650	4650	4650	4650	0
616	20250304	101200	13041825	4650	4650	4650	4650	0
617	20250304	101100	13041825	4650	4650	4650	4650	0
618	20250304	101000	13041825	4650	4650	4650	4650	0
619	20250304	100900	13041825	4650	4630	4690	4630	318
620	20250304	100800	11556815	4640	4630	4640	4630	251
621	20250304	100700	10393190	4630	4610	4635	4610	56
622	20250304	100600	10134645	4610	4610	4610	4610	0
623	20250304	100500	10134645	4610	4610	4610	4610	0
624	20250304	100400	10134645	4610	4600	4610	4600	173
625	20250304	100300	9338495	4600	4600	4600	4600	0
626	20250304	100200	9338495	4600	4600	4600	4600	0
627	20250304	100100	9338495	4600	4600	4600	4600	0
628	20250304	100000	9338495	4600	4600	4600	4600	0
629	20250304	095900	9338495	4600	4600	4600	4600	170
630	20250304	095800	8556495	4600	4595	4635	4595	476
631	20250304	095700	6365440	4595	4595	4595	4595	11
632	20250304	095600	6314895	4595	4595	4595	4595	0
633	20250304	095500	6314895	4595	4595	4595	4595	3
634	20250304	095400	6301110	4595	4595	4595	4595	0
635	20250304	095300	6301110	4595	4595	4595	4595	0
636	20250304	095200	6301110	4595	4595	4595	4595	0
637	20250304	095100	6301110	4595	4595	4595	4595	0
638	20250304	095000	6301110	4595	4590	4595	4590	247
639	20250304	094900	5167125	4595	4595	4595	4595	0
640	20250304	094800	5167125	4595	4595	4595	4595	0
641	20250304	094700	5167125	4595	4610	4610	4595	831
642	20250304	094600	1345120	4620	4620	4620	4620	0
643	20250304	094500	1345120	4620	4620	4620	4620	0
644	20250304	094400	1345120	4620	4620	4620	4620	0
645	20250304	094300	1345120	4620	4620	4620	4620	0
646	20250304	094200	1345120	4620	4620	4620	4620	0
647	20250304	094100	1345120	4620	4620	4620	4620	0
648	20250304	094000	1345120	4620	4620	4620	4620	0
649	20250304	093900	1345120	4620	4620	4620	4620	0
650	20250304	093800	1345120	4620	4620	4620	4620	0
651	20250304	093700	1345120	4620	4620	4620	4620	0
652	20250304	093600	1345120	4620	4620	4620	4620	0
653	20250304	093500	1345120	4620	4620	4620	4620	0
654	20250304	093400	1345120	4620	4620	4620	4620	0
655	20250304	093300	1345120	4620	4620	4620	4620	0
656	20250304	093200	1345120	4620	4620	4620	4620	0
657	20250304	093100	1345120	4620	4620	4620	4620	0
658	20250304	093000	1345120	4620	4620	4620	4620	0
659	20250304	092900	1345120	4620	4620	4620	4620	0
660	20250304	092800	1345120	4620	4620	4620	4620	0
661	20250304	092700	1345120	4620	4620	4620	4620	0
662	20250304	092600	1345120	4620	4620	4620	4620	0
663	20250304	092500	1345120	4620	4620	4620	4620	0
664	20250304	092400	1345120	4620	4620	4620	4620	0
665	20250304	092300	1345120	4620	4620	4620	4620	0
666	20250304	092200	1345120	4620	4620	4620	4620	0
667	20250304	092100	1345120	4620	4620	4620	4620	0
668	20250304	092000	1345120	4620	4620	4620	4620	0
669	20250304	091900	1345120	4620	4620	4620	4620	0
670	20250304	091800	1345120	4620	4620	4620	4620	0
671	20250304	091700	1345120	4620	4620	4620	4620	0
672	20250304	091600	1345120	4620	4620	4620	4620	10
673	20250304	091500	1298920	4640	4640	4640	4640	0
674	20250304	091400	1298920	4640	4640	4640	4640	0
675	20250304	091300	1298920	4640	4640	4640	4640	0
676	20250304	091200	1298920	4640	4640	4640	4640	0
677	20250304	091100	1298920	4640	4640	4640	4640	0
678	20250304	091000	1298920	4640	4640	4640	4640	0
679	20250304	090900	1298920	4640	4620	4640	4620	250
680	20250304	090800	143140	4640	4640	4640	4640	0
681	20250304	090700	143140	4640	4640	4640	4640	0
682	20250304	090600	143140	4640	4630	4640	4630	7
683	20250304	090500	110720	4630	4620	4630	4620	11
684	20250304	090400	59880	4620	4620	4620	4620	0
685	20250304	090300	59880	4620	4610	4620	4610	7
686	20250304	090200	27600	4600	4600	4600	4600	0
687	20250304	090100	27600	4600	4600	4600	4600	0
688	20250304	090000	27600	4600	4600	4600	4600	6