KissMeData/100700/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	201300	71383996	2440	2440	2440	2440	1189
3	20250304	201200	71383996	2440	2440	2440	2440	0
4	20250304	201100	71383996	2440	2440	2440	2440	0
5	20250304	201000	71383996	2440	2440	2440	2440	0
6	20250304	200900	71383996	2440	2440	2440	2440	0
7	20250304	200800	71383996	2440	2440	2440	2440	0
8	20250304	200700	71383996	2440	2440	2440	2440	0
9	20250304	200600	71383996	2440	2440	2440	2440	0
10	20250304	200500	71383996	2440	2440	2440	2440	0
11	20250304	200400	71383996	2440	2440	2440	2440	0
12	20250304	200300	71383996	2440	2440	2440	2440	0
13	20250304	200200	71383996	2440	2440	2440	2440	0
14	20250304	200100	71383996	2440	2440	2440	2440	0
15	20250304	200000	71383996	2440	2440	2440	2440	0
16	20250304	195900	71383996	2440	2440	2440	2440	0
17	20250304	195800	71383996	2440	2440	2440	2440	0
18	20250304	195700	71383996	2440	2440	2440	2440	0
19	20250304	195600	71383996	2440	2440	2440	2440	0
20	20250304	195500	71383996	2440	2440	2440	2440	0
21	20250304	195400	71383996	2440	2440	2440	2440	0
22	20250304	195300	71383996	2440	2440	2440	2440	0
23	20250304	195200	71383996	2440	2440	2440	2440	0
24	20250304	195100	71383996	2440	2440	2440	2440	0
25	20250304	195000	71383996	2440	2440	2440	2440	0
26	20250304	194900	71383996	2440	2440	2440	2440	0
27	20250304	194800	71383996	2440	2440	2440	2440	0
28	20250304	194700	71383996	2440	2440	2440	2440	0
29	20250304	194600	71383996	2440	2440	2440	2440	0
30	20250304	194500	71383996	2440	2440	2440	2440	0
31	20250304	194400	71383996	2440	2440	2440	2440	0
32	20250304	194300	71383996	2440	2440	2440	2440	1189
33	20250304	194200	71383996	2440	2440	2440	2440	0
34	20250304	194100	71383996	2440	2440	2440	2440	0
35	20250304	194000	71383996	2440	2440	2440	2440	0
36	20250304	193900	71383996	2440	2440	2440	2440	0
37	20250304	193800	71383996	2440	2440	2440	2440	0
38	20250304	193700	71383996	2440	2440	2440	2440	0
39	20250304	193600	71383996	2440	2440	2440	2440	0
40	20250304	193500	71383996	2440	2440	2440	2440	0
41	20250304	193400	71383996	2440	2440	2440	2440	0
42	20250304	193300	71383996	2440	2440	2440	2440	0
43	20250304	193200	71383996	2440	2440	2440	2440	0
44	20250304	193100	71383996	2440	2440	2440	2440	0
45	20250304	193000	71383996	2440	2440	2440	2440	0
46	20250304	192900	71383996	2440	2440	2440	2440	0
47	20250304	192800	71383996	2440	2440	2440	2440	0
48	20250304	192700	71383996	2440	2440	2440	2440	0
49	20250304	192600	71383996	2440	2440	2440	2440	0
50	20250304	192500	71383996	2440	2440	2440	2440	0
51	20250304	192400	71383996	2440	2440	2440	2440	0
52	20250304	192300	71383996	2440	2440	2440	2440	0
53	20250304	192200	71383996	2440	2440	2440	2440	0
54	20250304	192100	71383996	2440	2440	2440	2440	0
55	20250304	192000	71383996	2440	2440	2440	2440	0
56	20250304	191900	71383996	2440	2440	2440	2440	0
57	20250304	191800	71383996	2440	2440	2440	2440	0
58	20250304	191700	71383996	2440	2440	2440	2440	0
59	20250304	191600	71383996	2440	2440	2440	2440	0
60	20250304	191500	71383996	2440	2440	2440	2440	0
61	20250304	191400	71383996	2440	2440	2440	2440	0
62	20250304	191300	71383996	2440	2440	2440	2440	1189
63	20250304	191200	71383996	2440	2440	2440	2440	0
64	20250304	191100	71383996	2440	2440	2440	2440	0
65	20250304	191000	71383996	2440	2440	2440	2440	0
66	20250304	190900	71383996	2440	2440	2440	2440	0
67	20250304	190800	71383996	2440	2440	2440	2440	0
68	20250304	190700	71383996	2440	2440	2440	2440	0
69	20250304	190600	71383996	2440	2440	2440	2440	0
70	20250304	190500	71383996	2440	2440	2440	2440	0
71	20250304	190400	71383996	2440	2440	2440	2440	0
72	20250304	190300	71383996	2440	2440	2440	2440	0
73	20250304	190200	71383996	2440	2440	2440	2440	0
74	20250304	190100	71383996	2440	2440	2440	2440	0
75	20250304	190000	71383996	2440	2440	2440	2440	0
76	20250304	185900	71383996	2440	2440	2440	2440	0
77	20250304	185800	71383996	2440	2440	2440	2440	0
78	20250304	185700	71383996	2440	2440	2440	2440	0
79	20250304	185600	71383996	2440	2440	2440	2440	0
80	20250304	185500	71383996	2440	2440	2440	2440	0
81	20250304	185400	71383996	2440	2440	2440	2440	0
82	20250304	185300	71383996	2440	2440	2440	2440	0
83	20250304	185200	71383996	2440	2440	2440	2440	0
84	20250304	185100	71383996	2440	2440	2440	2440	0
85	20250304	185000	71383996	2440	2440	2440	2440	0
86	20250304	184900	71383996	2440	2440	2440	2440	0
87	20250304	184800	71383996	2440	2440	2440	2440	0
88	20250304	184700	71383996	2440	2440	2440	2440	0
89	20250304	184600	71383996	2440	2440	2440	2440	0
90	20250304	184500	71383996	2440	2440	2440	2440	0
91	20250304	184400	71383996	2440	2440	2440	2440	0
92	20250304	184300	71383996	2440	2440	2440	2440	1189
93	20250304	184200	71383996	2440	2440	2440	2440	0
94	20250304	184100	71383996	2440	2440	2440	2440	0
95	20250304	184000	71383996	2440	2440	2440	2440	0
96	20250304	183900	71383996	2440	2440	2440	2440	0
97	20250304	183800	71383996	2440	2440	2440	2440	0
98	20250304	183700	71383996	2440	2440	2440	2440	0
99	20250304	183600	71383996	2440	2440	2440	2440	0
100	20250304	183500	71383996	2440	2440	2440	2440	0
101	20250304	183400	71383996	2440	2440	2440	2440	0
102	20250304	183300	71383996	2440	2440	2440	2440	0
103	20250304	183200	71383996	2440	2440	2440	2440	0
104	20250304	183100	71383996	2440	2440	2440	2440	0
105	20250304	183000	71383996	2440	2440	2440	2440	0
106	20250304	182900	71383996	2440	2440	2440	2440	0
107	20250304	182800	71383996	2440	2440	2440	2440	0
108	20250304	182700	71383996	2440	2440	2440	2440	0
109	20250304	182600	71383996	2440	2440	2440	2440	0
110	20250304	182500	71383996	2440	2440	2440	2440	0
111	20250304	182400	71383996	2440	2440	2440	2440	0
112	20250304	182300	71383996	2440	2440	2440	2440	0
113	20250304	182200	71383996	2440	2440	2440	2440	0
114	20250304	182100	71383996	2440	2440	2440	2440	0
115	20250304	182000	71383996	2440	2440	2440	2440	0
116	20250304	181900	71383996	2440	2440	2440	2440	0
117	20250304	181800	71383996	2440	2440	2440	2440	0
118	20250304	181700	71383996	2440	2440	2440	2440	0
119	20250304	181600	71383996	2440	2440	2440	2440	0
120	20250304	181500	71383996	2440	2440	2440	2440	0
121	20250304	181400	71383996	2440	2440	2440	2440	0
122	20250304	181300	71383996	2440	2440	2440	2440	1189
123	20250304	181200	71383996	2440	2440	2440	2440	0
124	20250304	181100	71383996	2440	2440	2440	2440	0
125	20250304	181000	71383996	2440	2440	2440	2440	0
126	20250304	180900	71383996	2440	2440	2440	2440	0
127	20250304	180800	71383996	2440	2440	2440	2440	0
128	20250304	180700	71383996	2440	2440	2440	2440	0
129	20250304	180600	71383996	2440	2440	2440	2440	0
130	20250304	180500	71383996	2440	2440	2440	2440	0
131	20250304	180400	71383996	2440	2440	2440	2440	0
132	20250304	180300	71383996	2440	2440	2440	2440	0
133	20250304	180200	71383996	2440	2440	2440	2440	0
134	20250304	180100	71383996	2440	2440	2440	2440	0
135	20250304	180000	71383996	2440	2440	2440	2440	0
136	20250304	175900	71383996	2440	2440	2440	2440	0
137	20250304	175800	71383996	2440	2440	2440	2440	0
138	20250304	175700	71383996	2440	2440	2440	2440	0
139	20250304	175600	71383996	2440	2440	2440	2440	0
140	20250304	175500	71383996	2440	2440	2440	2440	0
141	20250304	175400	71383996	2440	2440	2440	2440	0
142	20250304	175300	71383996	2440	2440	2440	2440	0
143	20250304	175200	71383996	2440	2440	2440	2440	0
144	20250304	175100	71383996	2440	2440	2440	2440	0
145	20250304	175000	71383996	2440	2440	2440	2440	0
146	20250304	174900	71383996	2440	2440	2440	2440	0
147	20250304	174800	71383996	2440	2440	2440	2440	0
148	20250304	174700	71383996	2440	2440	2440	2440	0
149	20250304	174600	71383996	2440	2440	2440	2440	0
150	20250304	174500	71383996	2440	2440	2440	2440	0
151	20250304	174400	71383996	2440	2440	2440	2440	0
152	20250304	174300	71383996	2440	2440	2440	2440	1189
153	20250304	174200	71383996	2440	2440	2440	2440	0
154	20250304	174100	71383996	2440	2440	2440	2440	0
155	20250304	174000	71383996	2440	2440	2440	2440	0
156	20250304	173900	71383996	2440	2440	2440	2440	0
157	20250304	173800	71383996	2440	2440	2440	2440	0
158	20250304	173700	71383996	2440	2440	2440	2440	0
159	20250304	173600	71383996	2440	2440	2440	2440	0
160	20250304	173500	71383996	2440	2440	2440	2440	0
161	20250304	173400	71383996	2440	2440	2440	2440	0
162	20250304	173300	71383996	2440	2440	2440	2440	0
163	20250304	173200	71383996	2440	2440	2440	2440	0
164	20250304	173100	71383996	2440	2440	2440	2440	0
165	20250304	173000	71383996	2440	2440	2440	2440	0
166	20250304	172900	71383996	2440	2440	2440	2440	0
167	20250304	172800	71383996	2440	2440	2440	2440	0
168	20250304	172700	71383996	2440	2440	2440	2440	0
169	20250304	172600	71383996	2440	2440	2440	2440	0
170	20250304	172500	71383996	2440	2440	2440	2440	0
171	20250304	172400	71383996	2440	2440	2440	2440	0
172	20250304	172300	71383996	2440	2440	2440	2440	0
173	20250304	172200	71383996	2440	2440	2440	2440	0
174	20250304	172100	71383996	2440	2440	2440	2440	0
175	20250304	172000	71383996	2440	2440	2440	2440	0
176	20250304	171900	71383996	2440	2440	2440	2440	0
177	20250304	171800	71383996	2440	2440	2440	2440	0
178	20250304	171700	71383996	2440	2440	2440	2440	0
179	20250304	171600	71383996	2440	2440	2440	2440	0
180	20250304	171500	71383996	2440	2440	2440	2440	0
181	20250304	171400	71383996	2440	2440	2440	2440	0
182	20250304	171300	71383996	2440	2440	2440	2440	1189
183	20250304	171200	71383996	2440	2440	2440	2440	0
184	20250304	171100	71383996	2440	2440	2440	2440	0
185	20250304	171000	71383996	2440	2440	2440	2440	0
186	20250304	170900	71383996	2440	2440	2440	2440	0
187	20250304	170800	71383996	2440	2440	2440	2440	0
188	20250304	170700	71383996	2440	2440	2440	2440	0
189	20250304	170600	71383996	2440	2440	2440	2440	0
190	20250304	170500	71383996	2440	2440	2440	2440	0
191	20250304	170400	71383996	2440	2440	2440	2440	0
192	20250304	170300	71383996	2440	2440	2440	2440	0
193	20250304	170200	71383996	2440	2440	2440	2440	0
194	20250304	170100	71383996	2440	2440	2440	2440	0
195	20250304	170000	71383996	2440	2440	2440	2440	0
196	20250304	165900	71383996	2440	2440	2440	2440	0
197	20250304	165800	71383996	2440	2440	2440	2440	0
198	20250304	165700	71383996	2440	2440	2440	2440	0
199	20250304	165600	71383996	2440	2440	2440	2440	0
200	20250304	165500	71383996	2440	2440	2440	2440	0
201	20250304	165400	71383996	2440	2440	2440	2440	0
202	20250304	165300	71383996	2440	2440	2440	2440	0
203	20250304	165200	71383996	2440	2440	2440	2440	0
204	20250304	165100	71383996	2440	2440	2440	2440	0
205	20250304	165000	71383996	2440	2440	2440	2440	0
206	20250304	164900	71383996	2440	2440	2440	2440	0
207	20250304	164800	71383996	2440	2440	2440	2440	0
208	20250304	164700	71383996	2440	2440	2440	2440	0
209	20250304	164600	71383996	2440	2440	2440	2440	0
210	20250304	164500	71383996	2440	2440	2440	2440	0
211	20250304	164400	71383996	2440	2440	2440	2440	0
212	20250304	164300	71383996	2440	2440	2440	2440	1189
213	20250304	164200	71383996	2440	2440	2440	2440	0
214	20250304	164100	71383996	2440	2440	2440	2440	0
215	20250304	164000	71383996	2440	2440	2440	2440	0
216	20250304	163900	71383996	2440	2440	2440	2440	0
217	20250304	163800	71383996	2440	2440	2440	2440	0
218	20250304	163700	71383996	2440	2440	2440	2440	0
219	20250304	163600	71383996	2440	2440	2440	2440	0
220	20250304	163500	71383996	2440	2440	2440	2440	0
221	20250304	163400	71383996	2440	2440	2440	2440	0
222	20250304	163300	71383996	2440	2440	2440	2440	0
223	20250304	163200	71383996	2440	2440	2440	2440	0
224	20250304	163100	71383996	2440	2440	2440	2440	0
225	20250304	163000	71383996	2440	2440	2440	2440	0
226	20250304	162900	71383996	2440	2440	2440	2440	0
227	20250304	162800	71383996	2440	2440	2440	2440	0
228	20250304	162700	71383996	2440	2440	2440	2440	0
229	20250304	162600	71383996	2440	2440	2440	2440	0
230	20250304	162500	71383996	2440	2440	2440	2440	0
231	20250304	162400	71383996	2440	2440	2440	2440	0
232	20250304	162300	71383996	2440	2440	2440	2440	0
233	20250304	162200	71383996	2440	2440	2440	2440	0
234	20250304	162100	71383996	2440	2440	2440	2440	0
235	20250304	162000	71383996	2440	2440	2440	2440	0
236	20250304	161900	71383996	2440	2440	2440	2440	0
237	20250304	161800	71383996	2440	2440	2440	2440	0
238	20250304	161700	71383996	2440	2440	2440	2440	0
239	20250304	161600	71383996	2440	2440	2440	2440	0
240	20250304	161500	71383996	2440	2440	2440	2440	0
241	20250304	161400	71383996	2440	2440	2440	2440	0
242	20250304	161300	71383996	2440	2440	2440	2440	1189
243	20250304	161200	71383996	2440	2440	2440	2440	0
244	20250304	161100	71383996	2440	2440	2440	2440	0
245	20250304	161000	71383996	2440	2440	2440	2440	0
246	20250304	160900	71383996	2440	2440	2440	2440	0
247	20250304	160800	71383996	2440	2440	2440	2440	0
248	20250304	160700	71383996	2440	2440	2440	2440	0
249	20250304	160600	71383996	2440	2440	2440	2440	0
250	20250304	160500	71383996	2440	2440	2440	2440	0
251	20250304	160400	71383996	2440	2440	2440	2440	0
252	20250304	160300	71383996	2440	2440	2440	2440	0
253	20250304	160200	71383996	2440	2440	2440	2440	0
254	20250304	160100	71383996	2440	2440	2440	2440	0
255	20250304	160000	71383996	2440	2440	2440	2440	0
256	20250304	155900	71383996	2440	2440	2440	2440	0
257	20250304	155800	71383996	2440	2440	2440	2440	0
258	20250304	155700	71383996	2440	2440	2440	2440	0
259	20250304	155600	71383996	2440	2440	2440	2440	0
260	20250304	155500	71383996	2440	2440	2440	2440	0
261	20250304	155400	71383996	2440	2440	2440	2440	0
262	20250304	155300	71383996	2440	2440	2440	2440	0
263	20250304	155200	71383996	2440	2440	2440	2440	0
264	20250304	155100	71383996	2440	2440	2440	2440	0
265	20250304	155000	71383996	2440	2440	2440	2440	0
266	20250304	154900	71383996	2440	2440	2440	2440	0
267	20250304	154800	71383996	2440	2440	2440	2440	0
268	20250304	154700	71383996	2440	2440	2440	2440	0
269	20250304	154600	71383996	2440	2440	2440	2440	0
270	20250304	154500	71383996	2440	2440	2440	2440	0
271	20250304	154400	71383996	2440	2440	2440	2440	0
272	20250304	154300	71383996	2440	2440	2440	2440	1189
273	20250304	154200	71383996	2440	2440	2440	2440	0
274	20250304	154100	71383996	2440	2440	2440	2440	0
275	20250304	154000	71383996	2440	2440	2440	2440	0
276	20250304	153900	71383996	2440	2440	2440	2440	0
277	20250304	153800	71383996	2440	2440	2440	2440	0
278	20250304	153700	71383996	2440	2440	2440	2440	0
279	20250304	153600	71383996	2440	2440	2440	2440	0
280	20250304	153500	71383996	2440	2440	2440	2440	0
281	20250304	153400	71383996	2440	2440	2440	2440	0
282	20250304	153300	71383996	2440	2440	2440	2440	0
283	20250304	153200	71383996	2440	2440	2440	2440	0
284	20250304	153100	71383996	2440	2440	2440	2440	0
285	20250304	153000	71383996	2440	2440	2440	2440	1189
286	20250304	152900	68482836	2455	2455	2455	2455	0
287	20250304	152800	68482836	2455	2455	2455	2455	0
288	20250304	152700	68482836	2455	2455	2455	2455	0
289	20250304	152600	68482836	2455	2455	2455	2455	0
290	20250304	152500	68482836	2455	2455	2455	2455	0
291	20250304	152400	68482836	2455	2455	2455	2455	0
292	20250304	152300	68482836	2455	2455	2455	2455	0
293	20250304	152200	68482836	2455	2455	2455	2455	0
294	20250304	152100	68482836	2455	2455	2455	2455	0
295	20250304	152000	68482836	2455	2455	2455	2455	0
296	20250304	151900	68482836	2455	2455	2455	2455	0
297	20250304	151800	68482836	2455	2455	2455	2455	1
298	20250304	151700	68480381	2450	2455	2455	2450	33
299	20250304	151600	68399481	2455	2455	2455	2455	0
300	20250304	151500	68399481	2455	2450	2455	2450	392
301	20250304	151400	67437156	2455	2455	2455	2455	0
302	20250304	151300	67437156	2455	2455	2455	2455	0
303	20250304	151200	67437156	2455	2455	2455	2455	0
304	20250304	151100	67437156	2455	2455	2455	2455	82
305	20250304	151000	67235846	2455	2455	2455	2455	0
306	20250304	150900	67235846	2455	2455	2455	2455	0
307	20250304	150800	67235846	2455	2455	2455	2455	1
308	20250304	150700	67233391	2450	2445	2450	2445	3006
309	20250304	150600	59870401	2445	2445	2445	2445	1
310	20250304	150500	59867956	2440	2440	2440	2440	0
311	20250304	150400	59867956	2440	2440	2440	2440	160
312	20250304	150300	59477556	2445	2445	2445	2445	44
313	20250304	150200	59369976	2440	2440	2440	2440	167
314	20250304	150100	58962496	2440	2440	2440	2440	0
315	20250304	150000	58962496	2440	2440	2440	2440	0
316	20250304	145900	58962496	2440	2440	2440	2440	0
317	20250304	145800	58962496	2440	2440	2440	2440	905
318	20250304	145700	56754296	2440	2440	2440	2440	0
319	20250304	145600	56754296	2440	2440	2440	2440	0
320	20250304	145500	56754296	2440	2440	2440	2440	0
321	20250304	145400	56754296	2440	2440	2440	2440	51
322	20250304	145300	56629856	2440	2440	2440	2440	0
323	20250304	145200	56629856	2440	2440	2440	2440	98
324	20250304	145100	56390736	2440	2440	2440	2440	0
325	20250304	145000	56390736	2440	2440	2440	2440	0
326	20250304	144900	56390736	2440	2440	2440	2440	0
327	20250304	144800	56390736	2440	2445	2445	2440	5
328	20250304	144700	56378516	2440	2440	2440	2440	0
329	20250304	144600	56378516	2440	2440	2440	2440	0
330	20250304	144500	56378516	2440	2440	2440	2440	0
331	20250304	144400	56378516	2440	2440	2440	2440	0
332	20250304	144300	56378516	2440	2440	2440	2440	0
333	20250304	144200	56378516	2440	2440	2440	2440	0
334	20250304	144100	56378516	2440	2440	2440	2440	0
335	20250304	144000	56378516	2440	2440	2440	2440	0
336	20250304	143900	56378516	2440	2440	2440	2440	2
337	20250304	143800	56373636	2440	2440	2440	2440	10
338	20250304	143700	56349236	2435	2435	2435	2435	0
339	20250304	143600	56349236	2435	2435	2435	2435	0
340	20250304	143500	56349236	2435	2435	2435	2435	0
341	20250304	143400	56349236	2435	2435	2435	2435	0
342	20250304	143300	56349236	2435	2435	2435	2435	2530
343	20250304	143200	50188686	2435	2435	2435	2435	3429
344	20250304	143100	41839071	2435	2435	2435	2435	1000
345	20250304	143000	39404071	2440	2440	2440	2440	16
346	20250304	142900	39365031	2440	2440	2440	2440	19
347	20250304	142800	39318671	2440	2440	2440	2440	0
348	20250304	142700	39318671	2440	2440	2440	2437	1063
349	20250304	142600	36725110	2440	2440	2440	2440	0
350	20250304	142500	36725110	2440	2440	2440	2440	0
351	20250304	142400	36725110	2440	2440	2440	2440	0
352	20250304	142300	36725110	2440	2440	2440	2440	1
353	20250304	142200	36722670	2440	2440	2440	2440	0
354	20250304	142100	36722670	2440	2440	2440	2440	0
355	20250304	142000	36722670	2440	2440	2440	2440	0
356	20250304	141900	36722670	2440	2440	2440	2440	0
357	20250304	141800	36722670	2440	2440	2440	2440	0
358	20250304	141700	36722670	2440	2440	2440	2440	0
359	20250304	141600	36722670	2440	2440	2440	2440	0
360	20250304	141500	36722670	2440	2440	2440	2440	0
361	20250304	141400	36722670	2440	2440	2440	2440	0
362	20250304	141300	36722670	2440	2440	2440	2440	0
363	20250304	141200	36722670	2440	2440	2440	2440	0
364	20250304	141100	36722670	2440	2440	2440	2440	44
365	20250304	141000	36615310	2435	2435	2435	2435	0
366	20250304	140900	36615310	2435	2435	2435	2435	0
367	20250304	140800	36615310	2435	2435	2435	2435	0
368	20250304	140700	36615310	2435	2435	2435	2435	0
369	20250304	140600	36615310	2435	2435	2435	2435	0
370	20250304	140500	36615310	2435	2435	2435	2435	0
371	20250304	140400	36615310	2435	2435	2435	2435	0
372	20250304	140300	36615310	2435	2435	2435	2435	0
373	20250304	140200	36615310	2435	2435	2435	2435	0
374	20250304	140100	36615310	2435	2435	2435	2435	0
375	20250304	140000	36615310	2435	2435	2435	2435	0
376	20250304	135900	36615310	2435	2435	2435	2435	0
377	20250304	135800	36615310	2435	2435	2435	2435	0
378	20250304	135700	36615310	2435	2435	2435	2435	0
379	20250304	135600	36615310	2435	2435	2435	2435	0
380	20250304	135500	36615310	2435	2435	2435	2435	0
381	20250304	135400	36615310	2435	2435	2435	2435	0
382	20250304	135300	36615310	2435	2435	2435	2435	0
383	20250304	135200	36615310	2435	2435	2435	2435	0
384	20250304	135100	36615310	2435	2435	2435	2435	0
385	20250304	135000	36615310	2435	2435	2435	2435	0
386	20250304	134900	36615310	2435	2435	2435	2435	0
387	20250304	134800	36615310	2435	2435	2435	2435	0
388	20250304	134700	36615310	2435	2435	2435	2435	0
389	20250304	134600	36615310	2435	2435	2435	2435	0
390	20250304	134500	36615310	2435	2435	2435	2435	0
391	20250304	134400	36615310	2435	2435	2435	2435	0
392	20250304	134300	36615310	2435	2435	2435	2435	0
393	20250304	134200	36615310	2435	2435	2435	2435	0
394	20250304	134100	36615310	2435	2435	2435	2435	0
395	20250304	134000	36615310	2435	2435	2435	2435	0
396	20250304	133900	36615310	2435	2435	2435	2435	0
397	20250304	133800	36615310	2435	2435	2435	2435	0
398	20250304	133700	36615310	2435	2435	2435	2435	0
399	20250304	133600	36615310	2435	2435	2435	2435	0
400	20250304	133500	36615310	2435	2435	2435	2435	0
401	20250304	133400	36615310	2435	2435	2435	2435	0
402	20250304	133300	36615310	2435	2435	2435	2435	0
403	20250304	133200	36615310	2435	2435	2435	2435	0
404	20250304	133100	36615310	2435	2435	2435	2435	0
405	20250304	133000	36615310	2435	2435	2435	2435	0
406	20250304	132900	36615310	2435	2435	2435	2435	0
407	20250304	132800	36615310	2435	2435	2435	2435	0
408	20250304	132700	36615310	2435	2435	2435	2435	0
409	20250304	132600	36615310	2435	2435	2435	2435	0
410	20250304	132500	36615310	2435	2435	2435	2435	185
411	20250304	132400	36164835	2440	2440	2440	2440	0
412	20250304	132300	36164835	2440	2440	2440	2440	0
413	20250304	132200	36164835	2440	2440	2440	2440	0
414	20250304	132100	36164835	2440	2440	2440	2440	0
415	20250304	132000	36164835	2440	2440	2440	2440	0
416	20250304	131900	36164835	2440	2440	2440	2440	0
417	20250304	131800	36164835	2440	2440	2440	2440	0
418	20250304	131700	36164835	2440	2440	2440	2440	150
419	20250304	131600	35798835	2435	2435	2435	2435	0
420	20250304	131500	35798835	2435	2435	2435	2435	0
421	20250304	131400	35798835	2435	2435	2435	2435	0
422	20250304	131300	35798835	2435	2435	2435	2435	0
423	20250304	131200	35798835	2435	2435	2435	2435	0
424	20250304	131100	35798835	2435	2435	2435	2435	0
425	20250304	131000	35798835	2435	2435	2435	2435	0
426	20250304	130900	35798835	2435	2435	2435	2435	23
427	20250304	130800	35742830	2435	2435	2435	2435	0
428	20250304	130700	35742830	2435	2435	2435	2435	0
429	20250304	130600	35742830	2435	2435	2435	2435	0
430	20250304	130500	35742830	2435	2435	2435	2435	0
431	20250304	130400	35742830	2435	2435	2435	2435	400
432	20250304	130300	34768830	2435	2435	2435	2435	200
433	20250304	130200	34281830	2435	2435	2435	2435	0
434	20250304	130100	34281830	2435	2435	2435	2435	0
435	20250304	130000	34281830	2435	2435	2435	2435	0
436	20250304	125900	34281830	2435	2435	2435	2435	800
437	20250304	125800	32333830	2440	2440	2440	2440	0
438	20250304	125700	32333830	2440	2440	2440	2440	0
439	20250304	125600	32333830	2440	2440	2440	2440	0
440	20250304	125500	32333830	2440	2440	2440	2440	0
441	20250304	125400	32333830	2440	2440	2440	2440	0
442	20250304	125300	32333830	2440	2440	2440	2440	0
443	20250304	125200	32333830	2440	2440	2440	2440	0
444	20250304	125100	32333830	2440	2440	2440	2440	0
445	20250304	125000	32333830	2440	2440	2440	2440	14
446	20250304	124900	32299670	2440	2440	2440	2440	0
447	20250304	124800	32299670	2440	2440	2440	2440	0
448	20250304	124700	32299670	2440	2440	2440	2440	0
449	20250304	124600	32299670	2440	2440	2440	2440	0
450	20250304	124500	32299670	2440	2440	2440	2440	0
451	20250304	124400	32299670	2440	2440	2440	2440	0
452	20250304	124300	32299670	2440	2440	2440	2440	0
453	20250304	124200	32299670	2440	2440	2440	2440	0
454	20250304	124100	32299670	2440	2440	2440	2440	0
455	20250304	124000	32299670	2440	2440	2440	2440	0
456	20250304	123900	32299670	2440	2440	2440	2440	0
457	20250304	123800	32299670	2440	2440	2440	2440	0
458	20250304	123700	32299670	2440	2440	2440	2440	0
459	20250304	123600	32299670	2440	2440	2440	2440	50
460	20250304	123500	32177670	2440	2440	2440	2440	0
461	20250304	123400	32177670	2440	2440	2440	2440	0
462	20250304	123300	32177670	2440	2440	2440	2440	0
463	20250304	123200	32177670	2440	2440	2440	2440	0
464	20250304	123100	32177670	2440	2440	2440	2440	500
465	20250304	123000	30957670	2445	2445	2445	2445	0
466	20250304	122900	30957670	2445	2445	2445	2445	0
467	20250304	122800	30957670	2445	2445	2445	2445	0
468	20250304	122700	30957670	2445	2445	2445	2445	200
469	20250304	122600	30468670	2440	2440	2440	2440	0
470	20250304	122500	30468670	2440	2440	2440	2440	0
471	20250304	122400	30468670	2440	2440	2440	2440	0
472	20250304	122300	30468670	2440	2440	2440	2440	340
473	20250304	122200	29639070	2440	2440	2440	2440	0
474	20250304	122100	29639070	2440	2440	2440	2440	0
475	20250304	122000	29639070	2440	2440	2440	2440	0
476	20250304	121900	29639070	2440	2440	2440	2440	0
477	20250304	121800	29639070	2440	2440	2440	2440	0
478	20250304	121700	29639070	2440	2440	2440	2440	0
479	20250304	121600	29639070	2440	2440	2440	2440	0
480	20250304	121500	29639070	2440	2440	2440	2440	0
481	20250304	121400	29639070	2440	2440	2440	2440	0
482	20250304	121300	29639070	2440	2440	2440	2440	0
483	20250304	121200	29639070	2440	2440	2440	2440	0
484	20250304	121100	29639070	2440	2440	2440	2440	0
485	20250304	121000	29639070	2440	2440	2440	2440	0
486	20250304	120900	29639070	2440	2440	2440	2440	0
487	20250304	120800	29639070	2440	2440	2440	2440	0
488	20250304	120700	29639070	2440	2440	2440	2440	0
489	20250304	120600	29639070	2440	2440	2440	2440	0
490	20250304	120500	29639070	2440	2440	2440	2440	0
491	20250304	120400	29639070	2440	2440	2440	2440	0
492	20250304	120300	29639070	2440	2440	2440	2440	0
493	20250304	120200	29639070	2440	2440	2440	2440	0
494	20250304	120100	29639070	2440	2440	2440	2440	0
495	20250304	120000	29639070	2440	2440	2440	2440	2
496	20250304	115900	29634190	2440	2440	2440	2440	0
497	20250304	115800	29634190	2440	2440	2440	2440	0
498	20250304	115700	29634190	2440	2440	2440	2440	0
499	20250304	115600	29634190	2440	2440	2440	2440	0
500	20250304	115500	29634190	2440	2440	2440	2440	0
501	20250304	115400	29634190	2440	2440	2440	2440	0
502	20250304	115300	29634190	2440	2440	2440	2440	0
503	20250304	115200	29634190	2440	2440	2440	2440	0
504	20250304	115100	29634190	2440	2440	2440	2440	0
505	20250304	115000	29634190	2440	2440	2440	2440	0
506	20250304	114900	29634190	2440	2440	2440	2440	0
507	20250304	114800	29634190	2440	2440	2440	2440	2
508	20250304	114700	29629310	2440	2440	2440	2440	0
509	20250304	114600	29629310	2440	2440	2440	2440	0
510	20250304	114500	29629310	2440	2440	2440	2440	0
511	20250304	114400	29629310	2440	2440	2440	2440	0
512	20250304	114300	29629310	2440	2440	2440	2440	210
513	20250304	114200	29116910	2445	2445	2445	2445	0
514	20250304	114100	29116910	2445	2445	2445	2445	0
515	20250304	114000	29116910	2445	2445	2445	2445	0
516	20250304	113900	29116910	2445	2445	2445	2445	0
517	20250304	113800	29116910	2445	2445	2445	2445	0
518	20250304	113700	29116910	2445	2445	2445	2445	20
519	20250304	113600	29068010	2440	2440	2440	2440	0
520	20250304	113500	29068010	2440	2440	2440	2440	1
521	20250304	113400	29065570	2440	2440	2440	2440	0
522	20250304	113300	29065570	2440	2440	2440	2440	0
523	20250304	113200	29065570	2440	2440	2440	2440	0
524	20250304	113100	29065570	2440	2440	2440	2440	0
525	20250304	113000	29065570	2440	2440	2440	2440	11
526	20250304	112900	29038730	2435	2435	2435	2435	0
527	20250304	112800	29038730	2435	2435	2435	2435	0
528	20250304	112700	29038730	2435	2435	2435	2435	0
529	20250304	112600	29038730	2435	2435	2435	2435	0
530	20250304	112500	29038730	2435	2435	2435	2435	0
531	20250304	112400	29038730	2435	2435	2435	2435	0
532	20250304	112300	29038730	2435	2435	2435	2435	0
533	20250304	112200	29038730	2435	2435	2435	2435	412
534	20250304	112100	28035510	2435	2435	2435	2435	0
535	20250304	112000	28035510	2435	2435	2435	2435	0
536	20250304	111900	28035510	2435	2435	2435	2435	0
537	20250304	111800	28035510	2435	2435	2435	2435	0
538	20250304	111700	28035510	2435	2435	2435	2435	0
539	20250304	111600	28035510	2435	2435	2435	2435	0
540	20250304	111500	28035510	2435	2435	2435	2435	0
541	20250304	111400	28035510	2435	2435	2435	2435	0
542	20250304	111300	28035510	2435	2435	2435	2435	0
543	20250304	111200	28035510	2435	2435	2435	2435	0
544	20250304	111100	28035510	2435	2435	2435	2435	0
545	20250304	111000	28035510	2435	2435	2435	2435	0
546	20250304	110900	28035510	2435	2435	2435	2435	0
547	20250304	110800	28035510	2435	2435	2435	2435	0
548	20250304	110700	28035510	2435	2435	2435	2435	0
549	20250304	110600	28035510	2435	2435	2435	2435	0
550	20250304	110500	28035510	2435	2435	2435	2435	0
551	20250304	110400	28035510	2435	2435	2435	2435	0
552	20250304	110300	28035510	2435	2435	2435	2435	400
553	20250304	110200	27061510	2435	2435	2435	2435	140
554	20250304	110100	26720610	2435	2435	2435	2435	0
555	20250304	110000	26720610	2435	2435	2435	2435	0
556	20250304	105900	26720610	2435	2435	2435	2435	0
557	20250304	105800	26720610	2435	2435	2435	2435	0
558	20250304	105700	26720610	2435	2435	2435	2435	0
559	20250304	105600	26720610	2435	2435	2435	2435	0
560	20250304	105500	26720610	2435	2435	2435	2435	0
561	20250304	105400	26720610	2435	2435	2435	2435	0
562	20250304	105300	26720610	2435	2435	2435	2435	0
563	20250304	105200	26720610	2435	2435	2435	2435	0
564	20250304	105100	26720610	2435	2435	2435	2435	0
565	20250304	105000	26720610	2435	2435	2435	2435	0
566	20250304	104900	26720610	2435	2435	2435	2435	0
567	20250304	104800	26720610	2435	2435	2435	2435	10
568	20250304	104700	26696260	2435	2435	2435	2435	0
569	20250304	104600	26696260	2435	2435	2435	2435	0
570	20250304	104500	26696260	2435	2435	2435	2435	0
571	20250304	104400	26696260	2435	2435	2435	2435	0
572	20250304	104300	26696260	2435	2435	2435	2435	0
573	20250304	104200	26696260	2435	2435	2435	2435	0
574	20250304	104100	26696260	2435	2435	2435	2435	0
575	20250304	104000	26696260	2435	2445	2445	2435	76
576	20250304	103900	26511100	2435	2435	2435	2435	0
577	20250304	103800	26511100	2435	2435	2435	2435	0
578	20250304	103700	26511100	2435	2435	2435	2435	0
579	20250304	103600	26511100	2435	2435	2435	2435	0
580	20250304	103500	26511100	2435	2435	2435	2435	0
581	20250304	103400	26511100	2435	2435	2435	2435	0
582	20250304	103300	26511100	2435	2435	2435	2435	0
583	20250304	103200	26511100	2435	2435	2435	2435	0
584	20250304	103100	26511100	2435	2435	2435	2435	0
585	20250304	103000	26511100	2435	2435	2435	2435	64
586	20250304	102900	26355260	2435	2435	2435	2435	0
587	20250304	102800	26355260	2435	2440	2440	2435	110
588	20250304	102700	26087385	2445	2445	2445	2445	1
589	20250304	102600	26084940	2445	2445	2445	2445	0
590	20250304	102500	26084940	2445	2445	2445	2445	2
591	20250304	102400	26080050	2435	2435	2435	2435	0
592	20250304	102300	26080050	2435	2435	2435	2435	0
593	20250304	102200	26080050	2435	2435	2435	2435	396
594	20250304	102100	25115790	2445	2445	2445	2445	0
595	20250304	102000	25115790	2445	2445	2445	2445	0
596	20250304	101900	25115790	2445	2445	2445	2445	0
597	20250304	101800	25115790	2445	2445	2445	2445	3
598	20250304	101700	25108455	2445	2445	2445	2445	1
599	20250304	101600	25106010	2440	2440	2440	2440	0
600	20250304	101500	25106010	2440	2440	2440	2440	15
601	20250304	101400	25069410	2440	2440	2440	2440	0
602	20250304	101300	25069410	2440	2440	2440	2440	0
603	20250304	101200	25069410	2440	2445	2445	2440	22
604	20250304	101100	25015725	2440	2440	2440	2440	0
605	20250304	101000	25015725	2440	2440	2440	2440	0
606	20250304	100900	25015725	2440	2440	2440	2440	0
607	20250304	100800	25015725	2440	2440	2440	2440	0
608	20250304	100700	25015725	2440	2440	2440	2440	0
609	20250304	100600	25015725	2440	2440	2440	2440	0
610	20250304	100500	25015725	2440	2440	2440	2440	0
611	20250304	100400	25015725	2440	2440	2440	2440	0
612	20250304	100300	25015725	2440	2440	2440	2440	0
613	20250304	100200	25015725	2440	2440	2440	2440	43
614	20250304	100100	24910805	2440	2440	2440	2440	128
615	20250304	100000	24598485	2435	2435	2435	2435	1097
616	20250304	095900	21927290	2435	2435	2435	2435	0
617	20250304	095800	21927290	2435	2435	2435	2435	0
618	20250304	095700	21927290	2435	2435	2435	2435	10
619	20250304	095600	21902940	2435	2435	2435	2430	66
620	20250304	095500	21742480	2435	2435	2435	2435	1
621	20250304	095400	21740045	2435	2435	2435	2435	0
622	20250304	095300	21740045	2435	2435	2435	2435	0
623	20250304	095200	21740045	2435	2435	2435	2435	0
624	20250304	095100	21740045	2435	2435	2435	2435	0
625	20250304	095000	21740045	2435	2435	2435	2435	0
626	20250304	094900	21740045	2435	2435	2435	2435	0
627	20250304	094800	21740045	2435	2435	2435	2435	0
628	20250304	094700	21740045	2435	2435	2435	2435	0
629	20250304	094600	21740045	2435	2435	2435	2435	0
630	20250304	094500	21740045	2435	2435	2435	2435	0
631	20250304	094400	21740045	2435	2435	2435	2435	2
632	20250304	094300	21735175	2435	2435	2435	2435	0
633	20250304	094200	21735175	2435	2435	2435	2435	0
634	20250304	094100	21735175	2435	2435	2435	2435	90
635	20250304	094000	21516025	2435	2435	2435	2435	0
636	20250304	093900	21516025	2435	2435	2435	2435	7
637	20250304	093800	21498980	2435	2435	2435	2435	3
638	20250304	093700	21491675	2435	2435	2435	2435	0
639	20250304	093600	21491675	2435	2435	2435	2435	0
640	20250304	093500	21491675	2435	2435	2435	2435	49
641	20250304	093400	21372360	2435	2435	2435	2435	56
642	20250304	093300	21236000	2435	2435	2435	2435	0
643	20250304	093200	21236000	2435	2435	2435	2435	192
644	20250304	093100	20768480	2440	2440	2440	2435	549
645	20250304	093000	19430020	2440	2440	2440	2440	0
646	20250304	092900	19430020	2440	2440	2440	2440	0
647	20250304	092800	19430020	2440	2440	2440	2440	0
648	20250304	092700	19430020	2440	2440	2440	2440	493
649	20250304	092600	18227100	2440	2440	2440	2440	0
650	20250304	092500	18227100	2440	2445	2445	2440	134
651	20250304	092400	17899625	2440	2440	2440	2440	0
652	20250304	092300	17899625	2440	2440	2440	2440	0
653	20250304	092200	17899625	2440	2440	2440	2440	0
654	20250304	092100	17899625	2440	2440	2440	2440	0
655	20250304	092000	17899625	2440	2440	2440	2440	0
656	20250304	091900	17899625	2440	2440	2440	2440	0
657	20250304	091800	17899625	2440	2440	2440	2440	0
658	20250304	091700	17899625	2440	2440	2440	2440	0
659	20250304	091600	17899625	2440	2440	2440	2440	0
660	20250304	091500	17899625	2440	2440	2440	2440	0
661	20250304	091400	17899625	2440	2440	2440	2440	0
662	20250304	091300	17899625	2440	2440	2440	2440	0
663	20250304	091200	17899625	2440	2440	2440	2440	10
664	20250304	091100	17875225	2435	2435	2435	2435	0
665	20250304	091000	17875225	2435	2440	2440	2435	973
666	20250304	090900	15505965	2435	2445	2445	2435	1651
667	20250304	090800	11474155	2445	2445	2445	2445	584
668	20250304	090700	10046275	2450	2450	2450	2450	0
669	20250304	090600	10046275	2450	2450	2450	2450	1235
670	20250304	090500	7020525	2450	2450	2450	2450	0
671	20250304	090400	7020525	2450	2450	2450	2450	1408
672	20250304	090300	3570925	2450	2450	2450	2450	200
673	20250304	090200	3080925	2450	2450	2450	2450	443
674	20250304	090100	1995575	2470	2470	2470	2470	0
675	20250304	090000	1995575	2470	2460	2470	2450	813