KissMeData/066670/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	194900	55435745	2995	2995	2995	2995	3262
3	20250304	194800	55435745	2995	2995	2995	2995	0
4	20250304	194700	55435745	2995	2995	2995	2995	0
5	20250304	194600	55435745	2995	2995	2995	2995	0
6	20250304	194500	55435745	2995	2995	2995	2995	0
7	20250304	194400	55435745	2995	2995	2995	2995	0
8	20250304	194300	55435745	2995	2995	2995	2995	0
9	20250304	194200	55435745	2995	2995	2995	2995	0
10	20250304	194100	55435745	2995	2995	2995	2995	0
11	20250304	194000	55435745	2995	2995	2995	2995	0
12	20250304	193900	55435745	2995	2995	2995	2995	0
13	20250304	193800	55435745	2995	2995	2995	2995	0
14	20250304	193700	55435745	2995	2995	2995	2995	0
15	20250304	193600	55435745	2995	2995	2995	2995	0
16	20250304	193500	55435745	2995	2995	2995	2995	0
17	20250304	193400	55435745	2995	2995	2995	2995	0
18	20250304	193300	55435745	2995	2995	2995	2995	0
19	20250304	193200	55435745	2995	2995	2995	2995	0
20	20250304	193100	55435745	2995	2995	2995	2995	0
21	20250304	193000	55435745	2995	2995	2995	2995	0
22	20250304	192900	55435745	2995	2995	2995	2995	0
23	20250304	192800	55435745	2995	2995	2995	2995	0
24	20250304	192700	55435745	2995	2995	2995	2995	0
25	20250304	192600	55435745	2995	2995	2995	2995	0
26	20250304	192500	55435745	2995	2995	2995	2995	0
27	20250304	192400	55435745	2995	2995	2995	2995	0
28	20250304	192300	55435745	2995	2995	2995	2995	0
29	20250304	192200	55435745	2995	2995	2995	2995	0
30	20250304	192100	55435745	2995	2995	2995	2995	0
31	20250304	192000	55435745	2995	2995	2995	2995	0
32	20250304	191900	55435745	2995	2995	2995	2995	3262
33	20250304	191800	55435745	2995	2995	2995	2995	0
34	20250304	191700	55435745	2995	2995	2995	2995	0
35	20250304	191600	55435745	2995	2995	2995	2995	0
36	20250304	191500	55435745	2995	2995	2995	2995	0
37	20250304	191400	55435745	2995	2995	2995	2995	0
38	20250304	191300	55435745	2995	2995	2995	2995	0
39	20250304	191200	55435745	2995	2995	2995	2995	0
40	20250304	191100	55435745	2995	2995	2995	2995	0
41	20250304	191000	55435745	2995	2995	2995	2995	0
42	20250304	190900	55435745	2995	2995	2995	2995	0
43	20250304	190800	55435745	2995	2995	2995	2995	0
44	20250304	190700	55435745	2995	2995	2995	2995	0
45	20250304	190600	55435745	2995	2995	2995	2995	0
46	20250304	190500	55435745	2995	2995	2995	2995	0
47	20250304	190400	55435745	2995	2995	2995	2995	0
48	20250304	190300	55435745	2995	2995	2995	2995	0
49	20250304	190200	55435745	2995	2995	2995	2995	0
50	20250304	190100	55435745	2995	2995	2995	2995	0
51	20250304	190000	55435745	2995	2995	2995	2995	0
52	20250304	185900	55435745	2995	2995	2995	2995	0
53	20250304	185800	55435745	2995	2995	2995	2995	0
54	20250304	185700	55435745	2995	2995	2995	2995	0
55	20250304	185600	55435745	2995	2995	2995	2995	0
56	20250304	185500	55435745	2995	2995	2995	2995	0
57	20250304	185400	55435745	2995	2995	2995	2995	0
58	20250304	185300	55435745	2995	2995	2995	2995	0
59	20250304	185200	55435745	2995	2995	2995	2995	0
60	20250304	185100	55435745	2995	2995	2995	2995	0
61	20250304	185000	55435745	2995	2995	2995	2995	0
62	20250304	184900	55435745	2995	2995	2995	2995	3262
63	20250304	184800	55435745	2995	2995	2995	2995	0
64	20250304	184700	55435745	2995	2995	2995	2995	0
65	20250304	184600	55435745	2995	2995	2995	2995	0
66	20250304	184500	55435745	2995	2995	2995	2995	0
67	20250304	184400	55435745	2995	2995	2995	2995	0
68	20250304	184300	55435745	2995	2995	2995	2995	0
69	20250304	184200	55435745	2995	2995	2995	2995	0
70	20250304	184100	55435745	2995	2995	2995	2995	0
71	20250304	184000	55435745	2995	2995	2995	2995	0
72	20250304	183900	55435745	2995	2995	2995	2995	0
73	20250304	183800	55435745	2995	2995	2995	2995	0
74	20250304	183700	55435745	2995	2995	2995	2995	0
75	20250304	183600	55435745	2995	2995	2995	2995	0
76	20250304	183500	55435745	2995	2995	2995	2995	0
77	20250304	183400	55435745	2995	2995	2995	2995	0
78	20250304	183300	55435745	2995	2995	2995	2995	0
79	20250304	183200	55435745	2995	2995	2995	2995	0
80	20250304	183100	55435745	2995	2995	2995	2995	0
81	20250304	183000	55435745	2995	2995	2995	2995	0
82	20250304	182900	55435745	2995	2995	2995	2995	0
83	20250304	182800	55435745	2995	2995	2995	2995	0
84	20250304	182700	55435745	2995	2995	2995	2995	0
85	20250304	182600	55435745	2995	2995	2995	2995	0
86	20250304	182500	55435745	2995	2995	2995	2995	0
87	20250304	182400	55435745	2995	2995	2995	2995	0
88	20250304	182300	55435745	2995	2995	2995	2995	0
89	20250304	182200	55435745	2995	2995	2995	2995	0
90	20250304	182100	55435745	2995	2995	2995	2995	0
91	20250304	182000	55435745	2995	2995	2995	2995	0
92	20250304	181900	55435745	2995	2995	2995	2995	3262
93	20250304	181800	55435745	2995	2995	2995	2995	0
94	20250304	181700	55435745	2995	2995	2995	2995	0
95	20250304	181600	55435745	2995	2995	2995	2995	0
96	20250304	181500	55435745	2995	2995	2995	2995	0
97	20250304	181400	55435745	2995	2995	2995	2995	0
98	20250304	181300	55435745	2995	2995	2995	2995	0
99	20250304	181200	55435745	2995	2995	2995	2995	0
100	20250304	181100	55435745	2995	2995	2995	2995	0
101	20250304	181000	55435745	2995	2995	2995	2995	0
102	20250304	180900	55435745	2995	2995	2995	2995	0
103	20250304	180800	55435745	2995	2995	2995	2995	0
104	20250304	180700	55435745	2995	2995	2995	2995	0
105	20250304	180600	55435745	2995	2995	2995	2995	0
106	20250304	180500	55435745	2995	2995	2995	2995	0
107	20250304	180400	55435745	2995	2995	2995	2995	0
108	20250304	180300	55435745	2995	2995	2995	2995	0
109	20250304	180200	55435745	2995	2995	2995	2995	0
110	20250304	180100	55435745	2995	2995	2995	2995	0
111	20250304	180000	55435745	2995	2995	2995	2995	0
112	20250304	175900	55435745	2995	2995	2995	2995	0
113	20250304	175800	55435745	2995	2995	2995	2995	0
114	20250304	175700	55435745	2995	2995	2995	2995	0
115	20250304	175600	55435745	2995	2995	2995	2995	0
116	20250304	175500	55435745	2995	2995	2995	2995	0
117	20250304	175400	55435745	2995	2995	2995	2995	0
118	20250304	175300	55435745	2995	2995	2995	2995	0
119	20250304	175200	55435745	2995	2995	2995	2995	0
120	20250304	175100	55435745	2995	2995	2995	2995	0
121	20250304	175000	55435745	2995	2995	2995	2995	0
122	20250304	174900	55435745	2995	2995	2995	2995	3262
123	20250304	174800	55435745	2995	2995	2995	2995	0
124	20250304	174700	55435745	2995	2995	2995	2995	0
125	20250304	174600	55435745	2995	2995	2995	2995	0
126	20250304	174500	55435745	2995	2995	2995	2995	0
127	20250304	174400	55435745	2995	2995	2995	2995	0
128	20250304	174300	55435745	2995	2995	2995	2995	0
129	20250304	174200	55435745	2995	2995	2995	2995	0
130	20250304	174100	55435745	2995	2995	2995	2995	0
131	20250304	174000	55435745	2995	2995	2995	2995	0
132	20250304	173900	55435745	2995	2995	2995	2995	0
133	20250304	173800	55435745	2995	2995	2995	2995	0
134	20250304	173700	55435745	2995	2995	2995	2995	0
135	20250304	173600	55435745	2995	2995	2995	2995	0
136	20250304	173500	55435745	2995	2995	2995	2995	0
137	20250304	173400	55435745	2995	2995	2995	2995	0
138	20250304	173300	55435745	2995	2995	2995	2995	0
139	20250304	173200	55435745	2995	2995	2995	2995	0
140	20250304	173100	55435745	2995	2995	2995	2995	0
141	20250304	173000	55435745	2995	2995	2995	2995	0
142	20250304	172900	55435745	2995	2995	2995	2995	0
143	20250304	172800	55435745	2995	2995	2995	2995	0
144	20250304	172700	55435745	2995	2995	2995	2995	0
145	20250304	172600	55435745	2995	2995	2995	2995	0
146	20250304	172500	55435745	2995	2995	2995	2995	0
147	20250304	172400	55435745	2995	2995	2995	2995	0
148	20250304	172300	55435745	2995	2995	2995	2995	0
149	20250304	172200	55435745	2995	2995	2995	2995	0
150	20250304	172100	55435745	2995	2995	2995	2995	0
151	20250304	172000	55435745	2995	2995	2995	2995	0
152	20250304	171900	55435745	2995	2995	2995	2995	3262
153	20250304	171800	55435745	2995	2995	2995	2995	0
154	20250304	171700	55435745	2995	2995	2995	2995	0
155	20250304	171600	55435745	2995	2995	2995	2995	0
156	20250304	171500	55435745	2995	2995	2995	2995	0
157	20250304	171400	55435745	2995	2995	2995	2995	0
158	20250304	171300	55435745	2995	2995	2995	2995	0
159	20250304	171200	55435745	2995	2995	2995	2995	0
160	20250304	171100	55435745	2995	2995	2995	2995	0
161	20250304	171000	55435745	2995	2995	2995	2995	0
162	20250304	170900	55435745	2995	2995	2995	2995	0
163	20250304	170800	55435745	2995	2995	2995	2995	0
164	20250304	170700	55435745	2995	2995	2995	2995	0
165	20250304	170600	55435745	2995	2995	2995	2995	0
166	20250304	170500	55435745	2995	2995	2995	2995	0
167	20250304	170400	55435745	2995	2995	2995	2995	0
168	20250304	170300	55435745	2995	2995	2995	2995	0
169	20250304	170200	55435745	2995	2995	2995	2995	0
170	20250304	170100	55435745	2995	2995	2995	2995	0
171	20250304	170000	55435745	2995	2995	2995	2995	0
172	20250304	165900	55435745	2995	2995	2995	2995	0
173	20250304	165800	55435745	2995	2995	2995	2995	0
174	20250304	165700	55435745	2995	2995	2995	2995	0
175	20250304	165600	55435745	2995	2995	2995	2995	0
176	20250304	165500	55435745	2995	2995	2995	2995	0
177	20250304	165400	55435745	2995	2995	2995	2995	0
178	20250304	165300	55435745	2995	2995	2995	2995	0
179	20250304	165200	55435745	2995	2995	2995	2995	0
180	20250304	165100	55435745	2995	2995	2995	2995	0
181	20250304	165000	55435745	2995	2995	2995	2995	0
182	20250304	164900	55435745	2995	2995	2995	2995	3262
183	20250304	164800	55435745	2995	2995	2995	2995	0
184	20250304	164700	55435745	2995	2995	2995	2995	0
185	20250304	164600	55435745	2995	2995	2995	2995	0
186	20250304	164500	55435745	2995	2995	2995	2995	0
187	20250304	164400	55435745	2995	2995	2995	2995	0
188	20250304	164300	55435745	2995	2995	2995	2995	0
189	20250304	164200	55435745	2995	2995	2995	2995	0
190	20250304	164100	55435745	2995	2995	2995	2995	0
191	20250304	164000	55435745	2995	2995	2995	2995	0
192	20250304	163900	55435745	2995	2995	2995	2995	0
193	20250304	163800	55435745	2995	2995	2995	2995	0
194	20250304	163700	55435745	2995	2995	2995	2995	0
195	20250304	163600	55435745	2995	2995	2995	2995	0
196	20250304	163500	55435745	2995	2995	2995	2995	0
197	20250304	163400	55435745	2995	2995	2995	2995	0
198	20250304	163300	55435745	2995	2995	2995	2995	0
199	20250304	163200	55435745	2995	2995	2995	2995	0
200	20250304	163100	55435745	2995	2995	2995	2995	0
201	20250304	163000	55435745	2995	2995	2995	2995	0
202	20250304	162900	55435745	2995	2995	2995	2995	0
203	20250304	162800	55435745	2995	2995	2995	2995	0
204	20250304	162700	55435745	2995	2995	2995	2995	0
205	20250304	162600	55435745	2995	2995	2995	2995	0
206	20250304	162500	55435745	2995	2995	2995	2995	0
207	20250304	162400	55435745	2995	2995	2995	2995	0
208	20250304	162300	55435745	2995	2995	2995	2995	0
209	20250304	162200	55435745	2995	2995	2995	2995	0
210	20250304	162100	55435745	2995	2995	2995	2995	0
211	20250304	162000	55435745	2995	2995	2995	2995	0
212	20250304	161900	55435745	2995	2995	2995	2995	3262
213	20250304	161800	55435745	2995	2995	2995	2995	0
214	20250304	161700	55435745	2995	2995	2995	2995	0
215	20250304	161600	55435745	2995	2995	2995	2995	0
216	20250304	161500	55435745	2995	2995	2995	2995	0
217	20250304	161400	55435745	2995	2995	2995	2995	0
218	20250304	161300	55435745	2995	2995	2995	2995	0
219	20250304	161200	55435745	2995	2995	2995	2995	0
220	20250304	161100	55435745	2995	2995	2995	2995	0
221	20250304	161000	55435745	2995	2995	2995	2995	0
222	20250304	160900	55435745	2995	2995	2995	2995	0
223	20250304	160800	55435745	2995	2995	2995	2995	0
224	20250304	160700	55435745	2995	2995	2995	2995	0
225	20250304	160600	55435745	2995	2995	2995	2995	0
226	20250304	160500	55435745	2995	2995	2995	2995	0
227	20250304	160400	55435745	2995	2995	2995	2995	0
228	20250304	160300	55435745	2995	2995	2995	2995	0
229	20250304	160200	55435745	2995	2995	2995	2995	0
230	20250304	160100	55435745	2995	2995	2995	2995	0
231	20250304	160000	55435745	2995	2995	2995	2995	0
232	20250304	155900	55435745	2995	2995	2995	2995	0
233	20250304	155800	55435745	2995	2995	2995	2995	0
234	20250304	155700	55435745	2995	2995	2995	2995	0
235	20250304	155600	55435745	2995	2995	2995	2995	0
236	20250304	155500	55435745	2995	2995	2995	2995	0
237	20250304	155400	55435745	2995	2995	2995	2995	0
238	20250304	155300	55435745	2995	2995	2995	2995	0
239	20250304	155200	55435745	2995	2995	2995	2995	0
240	20250304	155100	55435745	2995	2995	2995	2995	0
241	20250304	155000	55435745	2995	2995	2995	2995	0
242	20250304	154900	55435745	2995	2995	2995	2995	3262
243	20250304	154800	55435745	2995	2995	2995	2995	0
244	20250304	154700	55435745	2995	2995	2995	2995	0
245	20250304	154600	55435745	2995	2995	2995	2995	0
246	20250304	154500	55435745	2995	2995	2995	2995	0
247	20250304	154400	55435745	2995	2995	2995	2995	0
248	20250304	154300	55435745	2995	2995	2995	2995	0
249	20250304	154200	55435745	2995	2995	2995	2995	0
250	20250304	154100	55435745	2995	2995	2995	2995	0
251	20250304	154000	55435745	2995	2995	2995	2995	0
252	20250304	153900	55435745	2995	2995	2995	2995	0
253	20250304	153800	55435745	2995	2995	2995	2995	0
254	20250304	153700	55435745	2995	2995	2995	2995	0
255	20250304	153600	55435745	2995	2995	2995	2995	0
256	20250304	153500	55435745	2995	2995	2995	2995	0
257	20250304	153400	55435745	2995	2995	2995	2995	0
258	20250304	153300	55435745	2995	2995	2995	2995	0
259	20250304	153200	55435745	2995	2995	2995	2995	0
260	20250304	153100	55435745	2995	2995	2995	2995	0
261	20250304	153000	55435745	2995	2995	2995	2995	3262
262	20250304	152900	45666055	2955	2955	2955	2955	0
263	20250304	152800	45666055	2955	2955	2955	2955	0
264	20250304	152700	45666055	2955	2955	2955	2955	0
265	20250304	152600	45666055	2955	2955	2955	2955	0
266	20250304	152500	45666055	2955	2955	2955	2955	0
267	20250304	152400	45666055	2955	2955	2955	2955	0
268	20250304	152300	45666055	2955	2955	2955	2955	0
269	20250304	152200	45666055	2955	2955	2955	2955	0
270	20250304	152100	45666055	2955	2955	2955	2955	0
271	20250304	152000	45666055	2955	2955	2955	2955	0
272	20250304	151900	45666055	2955	2955	2955	2955	0
273	20250304	151800	45666055	2955	2955	2955	2955	0
274	20250304	151700	45666055	2955	2955	2955	2955	0
275	20250304	151600	45666055	2955	2955	2955	2955	0
276	20250304	151500	45666055	2955	2955	2955	2955	25
277	20250304	151400	45592180	2950	2950	2950	2950	76
278	20250304	151300	45367980	2955	2955	2955	2955	0
279	20250304	151200	45367980	2955	2955	2955	2955	100
280	20250304	151100	45072480	2945	2945	2945	2945	0
281	20250304	151000	45072480	2945	2955	2955	2945	2
282	20250304	150900	45066580	2950	2950	2950	2950	0
283	20250304	150800	45066580	2950	2950	2950	2950	34
284	20250304	150700	44966280	2950	2950	2950	2950	0
285	20250304	150600	44966280	2950	2950	2950	2950	91
286	20250304	150500	44697830	2955	2950	2955	2950	2
287	20250304	150400	44691925	2950	2950	2950	2950	0
288	20250304	150300	44691925	2950	2950	2950	2950	0
289	20250304	150200	44691925	2950	2950	2950	2950	0
290	20250304	150100	44691925	2950	2950	2950	2950	0
291	20250304	150000	44691925	2950	2960	2960	2950	122
292	20250304	145900	44331615	2960	2960	2960	2960	0
293	20250304	145800	44331615	2960	2960	2960	2960	0
294	20250304	145700	44331615	2960	2955	2960	2955	103
295	20250304	145600	44027175	2950	2950	2950	2950	0
296	20250304	145500	44027175	2950	2950	2950	2950	151
297	20250304	145400	43581725	2950	2955	2955	2950	84
298	20250304	145300	43333875	2955	2960	2960	2950	510
299	20250304	145200	41828785	2960	2960	2960	2960	77
300	20250304	145100	41600865	2960	2960	2960	2960	0
301	20250304	145000	41600865	2960	2960	2960	2960	100
302	20250304	144900	41304865	2960	2960	2960	2960	0
303	20250304	144800	41304865	2960	2960	2960	2960	0
304	20250304	144700	41304865	2960	2960	2960	2960	0
305	20250304	144600	41304865	2960	2960	2960	2960	0
306	20250304	144500	41304865	2960	2960	2960	2960	0
307	20250304	144400	41304865	2960	2960	2960	2960	0
308	20250304	144300	41304865	2960	2960	2960	2960	0
309	20250304	144200	41304865	2960	2960	2960	2960	0
310	20250304	144100	41304865	2960	2960	2960	2960	0
311	20250304	144000	41304865	2960	2960	2960	2960	1
312	20250304	143900	41301905	2960	2960	2960	2960	0
313	20250304	143800	41301905	2960	2960	2960	2960	6
314	20250304	143700	41284145	2955	2955	2955	2955	0
315	20250304	143600	41284145	2955	2955	2955	2955	0
316	20250304	143500	41284145	2955	2955	2955	2955	0
317	20250304	143400	41284145	2955	2955	2955	2955	0
318	20250304	143300	41284145	2955	2955	2955	2955	674
319	20250304	143200	39292475	2955	2955	2955	2955	0
320	20250304	143100	39292475	2955	2955	2955	2955	0
321	20250304	143000	39292475	2955	2955	2955	2955	0
322	20250304	142900	39292475	2955	2955	2955	2955	0
323	20250304	142800	39292475	2955	2955	2955	2955	0
324	20250304	142700	39292475	2955	2955	2955	2955	0
325	20250304	142600	39292475	2955	2955	2955	2955	0
326	20250304	142500	39292475	2955	2955	2955	2955	0
327	20250304	142400	39292475	2955	2955	2955	2955	0
328	20250304	142300	39292475	2955	2955	2955	2955	0
329	20250304	142200	39292475	2955	2955	2955	2955	0
330	20250304	142100	39292475	2955	2955	2955	2955	0
331	20250304	142000	39292475	2955	2955	2955	2955	0
332	20250304	141900	39292475	2955	2955	2955	2955	0
333	20250304	141800	39292475	2955	2955	2955	2955	0
334	20250304	141700	39292475	2955	2955	2955	2955	0
335	20250304	141600	39292475	2955	2955	2955	2955	0
336	20250304	141500	39292475	2955	2955	2955	2955	29
337	20250304	141400	39206780	2955	2955	2955	2955	0
338	20250304	141300	39206780	2955	2955	2955	2955	0
339	20250304	141200	39206780	2955	2955	2955	2955	0
340	20250304	141100	39206780	2955	2955	2955	2955	0
341	20250304	141000	39206780	2955	2955	2955	2955	0
342	20250304	140900	39206780	2955	2970	2970	2955	10
343	20250304	140800	39177155	2960	2960	2960	2960	204
344	20250304	140700	38573315	2960	2960	2960	2960	0
345	20250304	140600	38573315	2960	2960	2960	2960	0
346	20250304	140500	38573315	2960	2960	2960	2960	0
347	20250304	140400	38573315	2960	2960	2960	2960	0
348	20250304	140300	38573315	2960	2960	2960	2960	0
349	20250304	140200	38573315	2960	2960	2960	2960	0
350	20250304	140100	38573315	2960	2960	2960	2960	0
351	20250304	140000	38573315	2960	2960	2960	2960	0
352	20250304	135900	38573315	2960	2960	2960	2960	0
353	20250304	135800	38573315	2960	2960	2960	2960	1
354	20250304	135700	38570355	2955	2955	2955	2955	0
355	20250304	135600	38570355	2955	2955	2955	2955	0
356	20250304	135500	38570355	2955	2955	2955	2955	0
357	20250304	135400	38570355	2955	2970	2975	2955	458
358	20250304	135300	37210325	2970	2970	2970	2970	0
359	20250304	135200	37210325	2970	2970	2970	2970	0
360	20250304	135100	37210325	2970	2970	2970	2970	0
361	20250304	135000	37210325	2970	2970	2970	2970	0
362	20250304	134900	37210325	2970	2970	2970	2970	0
363	20250304	134800	37210325	2970	2970	2970	2970	0
364	20250304	134700	37210325	2970	2970	2970	2970	0
365	20250304	134600	37210325	2970	2970	2970	2970	7
366	20250304	134500	37189535	2975	2975	2975	2975	0
367	20250304	134400	37189535	2975	2975	2975	2975	0
368	20250304	134300	37189535	2975	2975	2975	2975	0
369	20250304	134200	37189535	2975	2975	2975	2975	1
370	20250304	134100	37186560	2975	2975	2975	2975	0
371	20250304	134000	37186560	2975	2975	2975	2975	0
372	20250304	133900	37186560	2975	2975	2975	2975	0
373	20250304	133800	37186560	2975	2975	2975	2975	1
374	20250304	133700	37183585	2970	2970	2970	2970	0
375	20250304	133600	37183585	2970	2970	2970	2970	623
376	20250304	133500	35333275	2960	2960	2960	2960	0
377	20250304	133400	35333275	2960	2960	2960	2960	0
378	20250304	133300	35333275	2960	2960	2960	2960	0
379	20250304	133200	35333275	2960	2960	2960	2960	114
380	20250304	133100	34995835	2950	2950	2950	2950	40
381	20250304	133000	34877835	2950	2950	2950	2950	0
382	20250304	132900	34877835	2950	2950	2950	2950	0
383	20250304	132800	34877835	2950	2950	2950	2950	0
384	20250304	132700	34877835	2950	2950	2950	2950	0
385	20250304	132600	34877835	2950	2950	2950	2950	0
386	20250304	132500	34877835	2950	2950	2950	2950	0
387	20250304	132400	34877835	2950	2950	2950	2950	0
388	20250304	132300	34877835	2950	2950	2950	2950	0
389	20250304	132200	34877835	2950	2950	2950	2950	0
390	20250304	132100	34877835	2950	2950	2950	2950	0
391	20250304	132000	34877835	2950	2950	2950	2950	0
392	20250304	131900	34877835	2950	2950	2950	2950	0
393	20250304	131800	34877835	2950	2950	2950	2950	0
394	20250304	131700	34877835	2950	2950	2950	2950	0
395	20250304	131600	34877835	2950	2950	2950	2950	0
396	20250304	131500	34877835	2950	2950	2950	2950	29
397	20250304	131400	34792285	2960	2960	2960	2960	0
398	20250304	131300	34792285	2960	2960	2960	2960	1
399	20250304	131200	34789325	2945	2945	2945	2945	0
400	20250304	131100	34789325	2945	2960	2960	2945	4542
401	20250304	131000	21393450	2965	2970	2970	2965	458
402	20250304	130900	20034475	2970	2970	2970	2970	0
403	20250304	130800	20034475	2970	2975	2975	2970	59
404	20250304	130700	19858970	2975	2975	2975	2975	0
405	20250304	130600	19858970	2975	2975	2975	2975	1
406	20250304	130500	19855995	2975	2975	2975	2975	0
407	20250304	130400	19855995	2975	2975	2975	2975	0
408	20250304	130300	19855995	2975	2975	2975	2975	0
409	20250304	130200	19855995	2975	2975	2975	2975	0
410	20250304	130100	19855995	2975	2975	2975	2975	0
411	20250304	130000	19855995	2975	2975	2975	2975	0
412	20250304	125900	19855995	2975	2975	2975	2975	0
413	20250304	125800	19855995	2975	2975	2975	2975	0
414	20250304	125700	19855995	2975	2975	2975	2975	0
415	20250304	125600	19855995	2975	2975	2975	2975	0
416	20250304	125500	19855995	2975	2975	2975	2975	0
417	20250304	125400	19855995	2975	2975	2975	2975	0
418	20250304	125300	19855995	2975	2975	2975	2975	0
419	20250304	125200	19855995	2975	2975	2975	2975	0
420	20250304	125100	19855995	2975	2975	2975	2975	0
421	20250304	125000	19855995	2975	2975	2975	2975	0
422	20250304	124900	19855995	2975	2975	2975	2975	2
423	20250304	124800	19850045	2975	2975	2975	2975	0
424	20250304	124700	19850045	2975	2975	2975	2975	0
425	20250304	124600	19850045	2975	2975	2975	2975	0
426	20250304	124500	19850045	2975	2975	2975	2975	2
427	20250304	124400	19844095	2975	2975	2975	2975	0
428	20250304	124300	19844095	2975	2975	2975	2975	0
429	20250304	124200	19844095	2975	2975	2975	2975	557
430	20250304	124100	18187020	2975	2975	2975	2975	0
431	20250304	124000	18187020	2975	2975	2975	2975	0
432	20250304	123900	18187020	2975	2975	2975	2975	0
433	20250304	123800	18187020	2975	2975	2975	2975	0
434	20250304	123700	18187020	2975	2975	2975	2975	3
435	20250304	123600	18178095	2975	2975	2975	2975	0
436	20250304	123500	18178095	2975	2975	2975	2975	0
437	20250304	123400	18178095	2975	2975	2975	2975	1
438	20250304	123300	18175120	2990	2990	2990	2990	0
439	20250304	123200	18175120	2990	2990	2990	2990	0
440	20250304	123100	18175120	2990	2990	2990	2990	0
441	20250304	123000	18175120	2990	2990	2990	2990	0
442	20250304	122900	18175120	2990	2990	2990	2990	0
443	20250304	122800	18175120	2990	2990	2990	2990	0
444	20250304	122700	18175120	2990	2990	2990	2990	0
445	20250304	122600	18175120	2990	2990	2990	2990	0
446	20250304	122500	18175120	2990	2990	2990	2990	0
447	20250304	122400	18175120	2990	2990	2990	2990	0
448	20250304	122300	18175120	2990	2990	2990	2990	0
449	20250304	122200	18175120	2990	2990	2990	2990	0
450	20250304	122100	18175120	2990	2990	2990	2990	0
451	20250304	122000	18175120	2990	2990	2990	2990	0
452	20250304	121900	18175120	2990	2990	2990	2990	0
453	20250304	121800	18175120	2990	2990	2990	2990	1
454	20250304	121700	18172130	2975	2975	2975	2975	0
455	20250304	121600	18172130	2975	2975	2975	2975	0
456	20250304	121500	18172130	2975	2985	2985	2975	29
457	20250304	121400	18085720	2990	2990	2990	2990	0
458	20250304	121300	18085720	2990	2990	2990	2990	0
459	20250304	121200	18085720	2990	2990	2990	2990	0
460	20250304	121100	18085720	2990	2990	2990	2990	0
461	20250304	121000	18085720	2990	2990	2990	2990	1
462	20250304	120900	18082730	2990	2990	2990	2990	0
463	20250304	120800	18082730	2990	2990	2990	2990	0
464	20250304	120700	18082730	2990	2990	2990	2990	0
465	20250304	120600	18082730	2990	2990	2990	2990	0
466	20250304	120500	18082730	2990	2990	2990	2990	0
467	20250304	120400	18082730	2990	2990	2990	2990	0
468	20250304	120300	18082730	2990	2990	2990	2990	0
469	20250304	120200	18082730	2990	2990	2990	2990	0
470	20250304	120100	18082730	2990	2990	2990	2990	0
471	20250304	120000	18082730	2990	2990	2990	2990	0
472	20250304	115900	18082730	2990	2990	2990	2990	0
473	20250304	115800	18082730	2990	2990	2990	2990	0
474	20250304	115700	18082730	2990	2990	2990	2990	0
475	20250304	115600	18082730	2990	2990	2990	2990	0
476	20250304	115500	18082730	2990	2990	2990	2990	0
477	20250304	115400	18082730	2990	2990	2990	2990	0
478	20250304	115300	18082730	2990	2990	2990	2990	0
479	20250304	115200	18082730	2990	2995	2995	2990	4
480	20250304	115100	18070755	2995	2995	2995	2995	37
481	20250304	115000	17959940	2995	2995	2995	2995	0
482	20250304	114900	17959940	2995	2995	2995	2995	0
483	20250304	114800	17959940	2995	2995	2995	2995	0
484	20250304	114700	17959940	2995	2995	2995	2995	0
485	20250304	114600	17959940	2995	2995	2995	2995	0
486	20250304	114500	17959940	2995	2995	2995	2995	0
487	20250304	114400	17959940	2995	2995	2995	2995	0
488	20250304	114300	17959940	2995	2995	2995	2995	0
489	20250304	114200	17959940	2995	2995	2995	2995	0
490	20250304	114100	17959940	2995	2995	2995	2995	0
491	20250304	114000	17959940	2995	2995	2995	2995	0
492	20250304	113900	17959940	2995	2995	2995	2995	0
493	20250304	113800	17959940	2995	2995	2995	2995	0
494	20250304	113700	17959940	2995	2995	2995	2995	0
495	20250304	113600	17959940	2995	2995	2995	2995	0
496	20250304	113500	17959940	2995	2995	2995	2995	0
497	20250304	113400	17959940	2995	2995	2995	2995	0
498	20250304	113300	17959940	2995	2995	2995	2995	0
499	20250304	113200	17959940	2995	2995	2995	2995	1
500	20250304	113100	17956945	2995	2995	2995	2995	0
501	20250304	113000	17956945	2995	2995	2995	2995	64
502	20250304	112900	17765265	2995	2995	2995	2995	37
503	20250304	112800	17654450	3000	3000	3000	3000	0
504	20250304	112700	17654450	3000	3000	3000	3000	0
505	20250304	112600	17654450	3000	3000	3000	3000	0
506	20250304	112500	17654450	3000	3000	3000	3000	0
507	20250304	112400	17654450	3000	3000	3000	3000	0
508	20250304	112300	17654450	3000	3000	3000	3000	0
509	20250304	112200	17654450	3000	3000	3000	3000	0
510	20250304	112100	17654450	3000	3000	3000	3000	0
511	20250304	112000	17654450	3000	3000	3000	3000	0
512	20250304	111900	17654450	3000	3000	3000	3000	0
513	20250304	111800	17654450	3000	3000	3000	3000	0
514	20250304	111700	17654450	3000	3000	3000	3000	0
515	20250304	111600	17654450	3000	3000	3000	3000	0
516	20250304	111500	17654450	3000	2995	3000	2980	59
517	20250304	111400	17478135	3000	3000	3000	3000	0
518	20250304	111300	17478135	3000	3000	3000	3000	0
519	20250304	111200	17478135	3000	3000	3000	3000	0
520	20250304	111100	17478135	3000	3000	3000	3000	0
521	20250304	111000	17478135	3000	3000	3000	3000	0
522	20250304	110900	17478135	3000	3000	3000	3000	0
523	20250304	110800	17478135	3000	3000	3000	3000	0
524	20250304	110700	17478135	3000	3000	3000	3000	0
525	20250304	110600	17478135	3000	3000	3000	3000	0
526	20250304	110500	17478135	3000	3000	3000	3000	1
527	20250304	110400	17475135	2995	2995	2995	2995	0
528	20250304	110300	17475135	2995	2995	2995	2995	0
529	20250304	110200	17475135	2995	2995	2995	2995	0
530	20250304	110100	17475135	2995	2995	2995	2995	0
531	20250304	110000	17475135	2995	2995	2995	2995	0
532	20250304	105900	17475135	2995	2995	2995	2995	0
533	20250304	105800	17475135	2995	2995	2995	2995	0
534	20250304	105700	17475135	2995	2995	2995	2995	3
535	20250304	105600	17466150	2975	2975	2975	2975	0
536	20250304	105500	17466150	2975	3000	3000	2975	7
537	20250304	105400	17445285	2975	2975	2975	2975	100
538	20250304	105300	17147785	3000	3000	3000	3000	0
539	20250304	105200	17147785	3000	3000	3000	3000	0
540	20250304	105100	17147785	3000	3000	3000	3000	0
541	20250304	105000	17147785	3000	3000	3000	3000	0
542	20250304	104900	17147785	3000	3000	3000	3000	0
543	20250304	104800	17147785	3000	2990	3000	2990	3
544	20250304	104700	17138805	2990	2990	2990	2990	0
545	20250304	104600	17138805	2990	2990	2990	2990	2
546	20250304	104500	17132825	2975	2975	2975	2975	0
547	20250304	104400	17132825	2975	2975	2975	2975	0
548	20250304	104300	17132825	2975	2975	2975	2975	290
549	20250304	104200	16270075	2980	2990	2990	2980	161
550	20250304	104100	15789060	3000	3000	3000	3000	0
551	20250304	104000	15789060	3000	3000	3000	3000	0
552	20250304	103900	15789060	3000	3000	3000	3000	0
553	20250304	103800	15789060	3000	2985	3005	2985	575
554	20250304	103700	14067270	2975	2975	2975	2975	0
555	20250304	103600	14067270	2975	2980	2980	2975	1000
556	20250304	103500	11090095	2985	2985	2985	2985	0
557	20250304	103400	11090095	2985	2985	2985	2985	0
558	20250304	103300	11090095	2985	2985	2985	2985	0
559	20250304	103200	11090095	2985	2985	2985	2985	0
560	20250304	103100	11090095	2985	2985	2985	2985	0
561	20250304	103000	11090095	2985	2985	2985	2985	0
562	20250304	102900	11090095	2985	2985	2985	2985	0
563	20250304	102800	11090095	2985	2985	2985	2985	0
564	20250304	102700	11090095	2985	2985	2985	2985	0
565	20250304	102600	11090095	2985	2985	2985	2985	0
566	20250304	102500	11090095	2985	2985	2985	2985	0
567	20250304	102400	11090095	2985	2985	2985	2985	1
568	20250304	102300	11087110	2980	2980	2980	2980	0
569	20250304	102200	11087110	2980	2980	2980	2980	0
570	20250304	102100	11087110	2980	2980	2980	2980	65
571	20250304	102000	10893410	2985	2985	2985	2985	0
572	20250304	101900	10893410	2985	2985	2985	2985	404
573	20250304	101800	9687470	2985	2985	2985	2985	0
574	20250304	101700	9687470	2985	2985	2985	2985	100
575	20250304	101600	9388970	2985	2985	2985	2985	1
576	20250304	101500	9385985	2985	2985	2985	2985	29
577	20250304	101400	9299420	2990	2990	2990	2990	0
578	20250304	101300	9299420	2990	2990	2990	2990	0
579	20250304	101200	9299420	2990	2990	2990	2990	0
580	20250304	101100	9299420	2990	2990	2990	2990	1
581	20250304	101000	9296430	2990	2990	2990	2990	0
582	20250304	100900	9296430	2990	2990	2990	2990	10
583	20250304	100800	9266530	2990	2990	2990	2990	0
584	20250304	100700	9266530	2990	2990	2990	2990	0
585	20250304	100600	9266530	2990	2990	2990	2990	0
586	20250304	100500	9266530	2990	2990	2990	2990	0
587	20250304	100400	9266530	2990	2990	2990	2990	0
588	20250304	100300	9266530	2990	2990	2990	2990	1
589	20250304	100200	9263540	2990	2990	2990	2990	0
590	20250304	100100	9263540	2990	2990	2990	2990	0
591	20250304	100000	9263540	2990	2990	2990	2990	0
592	20250304	095900	9263540	2990	2990	2990	2990	0
593	20250304	095800	9263540	2990	2990	2990	2990	4
594	20250304	095700	9251580	2990	2990	2990	2990	0
595	20250304	095600	9251580	2990	2990	2990	2990	0
596	20250304	095500	9251580	2990	2990	2990	2990	3
597	20250304	095400	9242610	2990	2990	2990	2990	0
598	20250304	095300	9242610	2990	2990	2990	2990	1
599	20250304	095200	9239620	2990	2990	2990	2990	0
600	20250304	095100	9239620	2990	2995	2995	2990	113
601	20250304	095000	8901745	3005	3005	3005	3005	0
602	20250304	094900	8901745	3005	3005	3005	3005	0
603	20250304	094800	8901745	3005	3005	3005	3005	95
604	20250304	094700	8616270	2985	2985	2985	2985	0
605	20250304	094600	8616270	2985	2985	2985	2985	0
606	20250304	094500	8616270	2985	2985	2985	2985	0
607	20250304	094400	8616270	2985	2985	2985	2985	0
608	20250304	094300	8616270	2985	2985	2985	2985	0
609	20250304	094200	8616270	2985	2985	2985	2985	364
610	20250304	094100	7529730	3005	3005	3005	3005	0
611	20250304	094000	7529730	3005	3005	3005	3005	200
612	20250304	093900	6928730	3000	3000	3000	3000	200
613	20250304	093800	6328730	3000	3000	3000	3000	0
614	20250304	093700	6328730	3000	3000	3000	3000	0
615	20250304	093600	6328730	3000	3000	3000	3000	0
616	20250304	093500	6328730	3000	3000	3000	3000	25
617	20250304	093400	6253730	3000	3000	3000	3000	0
618	20250304	093300	6253730	3000	3000	3000	3000	0
619	20250304	093200	6253730	3000	3000	3000	3000	0
620	20250304	093100	6253730	3000	3000	3000	3000	0
621	20250304	093000	6253730	3000	3000	3000	3000	0
622	20250304	092900	6253730	3000	3000	3000	3000	1
623	20250304	092800	6250730	3000	3000	3000	3000	1
624	20250304	092700	6247730	2995	2995	2995	2995	1
625	20250304	092600	6244735	2985	2985	2985	2985	0
626	20250304	092500	6244735	2985	2985	2985	2985	0
627	20250304	092400	6244735	2985	2990	2990	2985	63
628	20250304	092300	6056665	3000	3000	3000	3000	0
629	20250304	092200	6056665	3000	3000	3000	3000	1
630	20250304	092100	6053665	2985	2985	2985	2985	0
631	20250304	092000	6053665	2985	2985	2985	2985	378
632	20250304	091900	4925335	2980	2980	2980	2980	0
633	20250304	091800	4925335	2980	2980	2980	2980	0
634	20250304	091700	4925335	2980	2985	2985	2980	31
635	20250304	091600	4832940	2985	2985	2985	2985	1
636	20250304	091500	4829955	2965	2970	2970	2965	29
637	20250304	091400	4743965	2975	2975	2975	2975	0
638	20250304	091300	4743965	2975	2975	2975	2975	0
639	20250304	091200	4743965	2975	2985	2985	2975	3
640	20250304	091100	4735025	2980	2980	2980	2980	72
641	20250304	091000	4520465	3010	2995	3010	2985	4
642	20250304	090900	4508465	2980	2980	2980	2980	0
643	20250304	090800	4508465	2980	2980	2980	2980	314
644	20250304	090700	3572745	2980	2980	2980	2980	0
645	20250304	090600	3572745	2980	2980	2980	2980	0
646	20250304	090500	3572745	2980	2980	2980	2980	4
647	20250304	090400	3560825	2980	2975	2980	2970	32
648	20250304	090300	3465620	2980	2990	2990	2980	372
649	20250304	090200	2356210	2985	2985	2985	2985	5
650	20250304	090100	2341285	2990	3015	3015	2990	85
651	20250304	090000	2085925	3020	3050	3050	3020	686