KissMeData/014970/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	190200	8083665	2955	2955	2955	2955	213
3	20250304	190100	8083665	2955	2955	2955	2955	0
4	20250304	190000	8083665	2955	2955	2955	2955	0
5	20250304	185900	8083665	2955	2955	2955	2955	0
6	20250304	185800	8083665	2955	2955	2955	2955	0
7	20250304	185700	8083665	2955	2955	2955	2955	0
8	20250304	185600	8083665	2955	2955	2955	2955	0
9	20250304	185500	8083665	2955	2955	2955	2955	0
10	20250304	185400	8083665	2955	2955	2955	2955	0
11	20250304	185300	8083665	2955	2955	2955	2955	0
12	20250304	185200	8083665	2955	2955	2955	2955	0
13	20250304	185100	8083665	2955	2955	2955	2955	0
14	20250304	185000	8083665	2955	2955	2955	2955	0
15	20250304	184900	8083665	2955	2955	2955	2955	0
16	20250304	184800	8083665	2955	2955	2955	2955	0
17	20250304	184700	8083665	2955	2955	2955	2955	0
18	20250304	184600	8083665	2955	2955	2955	2955	0
19	20250304	184500	8083665	2955	2955	2955	2955	0
20	20250304	184400	8083665	2955	2955	2955	2955	0
21	20250304	184300	8083665	2955	2955	2955	2955	0
22	20250304	184200	8083665	2955	2955	2955	2955	0
23	20250304	184100	8083665	2955	2955	2955	2955	0
24	20250304	184000	8083665	2955	2955	2955	2955	0
25	20250304	183900	8083665	2955	2955	2955	2955	0
26	20250304	183800	8083665	2955	2955	2955	2955	0
27	20250304	183700	8083665	2955	2955	2955	2955	0
28	20250304	183600	8083665	2955	2955	2955	2955	0
29	20250304	183500	8083665	2955	2955	2955	2955	0
30	20250304	183400	8083665	2955	2955	2955	2955	0
31	20250304	183300	8083665	2955	2955	2955	2955	0
32	20250304	183200	8083665	2955	2955	2955	2955	213
33	20250304	183100	8083665	2955	2955	2955	2955	0
34	20250304	183000	8083665	2955	2955	2955	2955	0
35	20250304	182900	8083665	2955	2955	2955	2955	0
36	20250304	182800	8083665	2955	2955	2955	2955	0
37	20250304	182700	8083665	2955	2955	2955	2955	0
38	20250304	182600	8083665	2955	2955	2955	2955	0
39	20250304	182500	8083665	2955	2955	2955	2955	0
40	20250304	182400	8083665	2955	2955	2955	2955	0
41	20250304	182300	8083665	2955	2955	2955	2955	0
42	20250304	182200	8083665	2955	2955	2955	2955	0
43	20250304	182100	8083665	2955	2955	2955	2955	0
44	20250304	182000	8083665	2955	2955	2955	2955	0
45	20250304	181900	8083665	2955	2955	2955	2955	0
46	20250304	181800	8083665	2955	2955	2955	2955	0
47	20250304	181700	8083665	2955	2955	2955	2955	0
48	20250304	181600	8083665	2955	2955	2955	2955	0
49	20250304	181500	8083665	2955	2955	2955	2955	0
50	20250304	181400	8083665	2955	2955	2955	2955	0
51	20250304	181300	8083665	2955	2955	2955	2955	0
52	20250304	181200	8083665	2955	2955	2955	2955	0
53	20250304	181100	8083665	2955	2955	2955	2955	0
54	20250304	181000	8083665	2955	2955	2955	2955	0
55	20250304	180900	8083665	2955	2955	2955	2955	0
56	20250304	180800	8083665	2955	2955	2955	2955	0
57	20250304	180700	8083665	2955	2955	2955	2955	0
58	20250304	180600	8083665	2955	2955	2955	2955	0
59	20250304	180500	8083665	2955	2955	2955	2955	0
60	20250304	180400	8083665	2955	2955	2955	2955	0
61	20250304	180300	8083665	2955	2955	2955	2955	0
62	20250304	180200	8083665	2955	2955	2955	2955	213
63	20250304	180100	8083665	2955	2955	2955	2955	0
64	20250304	180000	8083665	2955	2955	2955	2955	0
65	20250304	175900	8083665	2955	2955	2955	2955	0
66	20250304	175800	8083665	2955	2955	2955	2955	0
67	20250304	175700	8083665	2955	2955	2955	2955	0
68	20250304	175600	8083665	2955	2955	2955	2955	0
69	20250304	175500	8083665	2955	2955	2955	2955	0
70	20250304	175400	8083665	2955	2955	2955	2955	0
71	20250304	175300	8083665	2955	2955	2955	2955	0
72	20250304	175200	8083665	2955	2955	2955	2955	0
73	20250304	175100	8083665	2955	2955	2955	2955	0
74	20250304	175000	8083665	2955	2955	2955	2955	0
75	20250304	174900	8083665	2955	2955	2955	2955	0
76	20250304	174800	8083665	2955	2955	2955	2955	0
77	20250304	174700	8083665	2955	2955	2955	2955	0
78	20250304	174600	8083665	2955	2955	2955	2955	0
79	20250304	174500	8083665	2955	2955	2955	2955	0
80	20250304	174400	8083665	2955	2955	2955	2955	0
81	20250304	174300	8083665	2955	2955	2955	2955	0
82	20250304	174200	8083665	2955	2955	2955	2955	0
83	20250304	174100	8083665	2955	2955	2955	2955	0
84	20250304	174000	8083665	2955	2955	2955	2955	0
85	20250304	173900	8083665	2955	2955	2955	2955	0
86	20250304	173800	8083665	2955	2955	2955	2955	0
87	20250304	173700	8083665	2955	2955	2955	2955	0
88	20250304	173600	8083665	2955	2955	2955	2955	0
89	20250304	173500	8083665	2955	2955	2955	2955	0
90	20250304	173400	8083665	2955	2955	2955	2955	0
91	20250304	173300	8083665	2955	2955	2955	2955	0
92	20250304	173200	8083665	2955	2955	2955	2955	213
93	20250304	173100	8083665	2955	2955	2955	2955	0
94	20250304	173000	8083665	2955	2955	2955	2955	0
95	20250304	172900	8083665	2955	2955	2955	2955	0
96	20250304	172800	8083665	2955	2955	2955	2955	0
97	20250304	172700	8083665	2955	2955	2955	2955	0
98	20250304	172600	8083665	2955	2955	2955	2955	0
99	20250304	172500	8083665	2955	2955	2955	2955	0
100	20250304	172400	8083665	2955	2955	2955	2955	0
101	20250304	172300	8083665	2955	2955	2955	2955	0
102	20250304	172200	8083665	2955	2955	2955	2955	0
103	20250304	172100	8083665	2955	2955	2955	2955	0
104	20250304	172000	8083665	2955	2955	2955	2955	0
105	20250304	171900	8083665	2955	2955	2955	2955	0
106	20250304	171800	8083665	2955	2955	2955	2955	0
107	20250304	171700	8083665	2955	2955	2955	2955	0
108	20250304	171600	8083665	2955	2955	2955	2955	0
109	20250304	171500	8083665	2955	2955	2955	2955	0
110	20250304	171400	8083665	2955	2955	2955	2955	0
111	20250304	171300	8083665	2955	2955	2955	2955	0
112	20250304	171200	8083665	2955	2955	2955	2955	0
113	20250304	171100	8083665	2955	2955	2955	2955	0
114	20250304	171000	8083665	2955	2955	2955	2955	0
115	20250304	170900	8083665	2955	2955	2955	2955	0
116	20250304	170800	8083665	2955	2955	2955	2955	0
117	20250304	170700	8083665	2955	2955	2955	2955	0
118	20250304	170600	8083665	2955	2955	2955	2955	0
119	20250304	170500	8083665	2955	2955	2955	2955	0
120	20250304	170400	8083665	2955	2955	2955	2955	0
121	20250304	170300	8083665	2955	2955	2955	2955	0
122	20250304	170200	8083665	2955	2955	2955	2955	213
123	20250304	170100	8083665	2955	2955	2955	2955	0
124	20250304	170000	8083665	2955	2955	2955	2955	0
125	20250304	165900	8083665	2955	2955	2955	2955	0
126	20250304	165800	8083665	2955	2955	2955	2955	0
127	20250304	165700	8083665	2955	2955	2955	2955	0
128	20250304	165600	8083665	2955	2955	2955	2955	0
129	20250304	165500	8083665	2955	2955	2955	2955	0
130	20250304	165400	8083665	2955	2955	2955	2955	0
131	20250304	165300	8083665	2955	2955	2955	2955	0
132	20250304	165200	8083665	2955	2955	2955	2955	0
133	20250304	165100	8083665	2955	2955	2955	2955	0
134	20250304	165000	8083665	2955	2955	2955	2955	0
135	20250304	164900	8083665	2955	2955	2955	2955	0
136	20250304	164800	8083665	2955	2955	2955	2955	0
137	20250304	164700	8083665	2955	2955	2955	2955	0
138	20250304	164600	8083665	2955	2955	2955	2955	0
139	20250304	164500	8083665	2955	2955	2955	2955	0
140	20250304	164400	8083665	2955	2955	2955	2955	0
141	20250304	164300	8083665	2955	2955	2955	2955	0
142	20250304	164200	8083665	2955	2955	2955	2955	0
143	20250304	164100	8083665	2955	2955	2955	2955	0
144	20250304	164000	8083665	2955	2955	2955	2955	0
145	20250304	163900	8083665	2955	2955	2955	2955	0
146	20250304	163800	8083665	2955	2955	2955	2955	0
147	20250304	163700	8083665	2955	2955	2955	2955	0
148	20250304	163600	8083665	2955	2955	2955	2955	0
149	20250304	163500	8083665	2955	2955	2955	2955	0
150	20250304	163400	8083665	2955	2955	2955	2955	0
151	20250304	163300	8083665	2955	2955	2955	2955	0
152	20250304	163200	8083665	2955	2955	2955	2955	213
153	20250304	163100	8083665	2955	2955	2955	2955	0
154	20250304	163000	8083665	2955	2955	2955	2955	0
155	20250304	162900	8083665	2955	2955	2955	2955	0
156	20250304	162800	8083665	2955	2955	2955	2955	0
157	20250304	162700	8083665	2955	2955	2955	2955	0
158	20250304	162600	8083665	2955	2955	2955	2955	0
159	20250304	162500	8083665	2955	2955	2955	2955	0
160	20250304	162400	8083665	2955	2955	2955	2955	0
161	20250304	162300	8083665	2955	2955	2955	2955	0
162	20250304	162200	8083665	2955	2955	2955	2955	0
163	20250304	162100	8083665	2955	2955	2955	2955	0
164	20250304	162000	8083665	2955	2955	2955	2955	0
165	20250304	161900	8083665	2955	2955	2955	2955	0
166	20250304	161800	8083665	2955	2955	2955	2955	0
167	20250304	161700	8083665	2955	2955	2955	2955	0
168	20250304	161600	8083665	2955	2955	2955	2955	0
169	20250304	161500	8083665	2955	2955	2955	2955	0
170	20250304	161400	8083665	2955	2955	2955	2955	0
171	20250304	161300	8083665	2955	2955	2955	2955	0
172	20250304	161200	8083665	2955	2955	2955	2955	0
173	20250304	161100	8083665	2955	2955	2955	2955	0
174	20250304	161000	8083665	2955	2955	2955	2955	0
175	20250304	160900	8083665	2955	2955	2955	2955	0
176	20250304	160800	8083665	2955	2955	2955	2955	0
177	20250304	160700	8083665	2955	2955	2955	2955	0
178	20250304	160600	8083665	2955	2955	2955	2955	0
179	20250304	160500	8083665	2955	2955	2955	2955	0
180	20250304	160400	8083665	2955	2955	2955	2955	0
181	20250304	160300	8083665	2955	2955	2955	2955	0
182	20250304	160200	8083665	2955	2955	2955	2955	213
183	20250304	160100	8083665	2955	2955	2955	2955	0
184	20250304	160000	8083665	2955	2955	2955	2955	0
185	20250304	155900	8083665	2955	2955	2955	2955	0
186	20250304	155800	8083665	2955	2955	2955	2955	0
187	20250304	155700	8083665	2955	2955	2955	2955	0
188	20250304	155600	8083665	2955	2955	2955	2955	0
189	20250304	155500	8083665	2955	2955	2955	2955	0
190	20250304	155400	8083665	2955	2955	2955	2955	0
191	20250304	155300	8083665	2955	2955	2955	2955	0
192	20250304	155200	8083665	2955	2955	2955	2955	0
193	20250304	155100	8083665	2955	2955	2955	2955	0
194	20250304	155000	8083665	2955	2955	2955	2955	0
195	20250304	154900	8083665	2955	2955	2955	2955	0
196	20250304	154800	8083665	2955	2955	2955	2955	0
197	20250304	154700	8083665	2955	2955	2955	2955	0
198	20250304	154600	8083665	2955	2955	2955	2955	0
199	20250304	154500	8083665	2955	2955	2955	2955	0
200	20250304	154400	8083665	2955	2955	2955	2955	0
201	20250304	154300	8083665	2955	2955	2955	2955	0
202	20250304	154200	8083665	2955	2955	2955	2955	0
203	20250304	154100	8083665	2955	2955	2955	2955	0
204	20250304	154000	8083665	2955	2955	2955	2955	0
205	20250304	153900	8083665	2955	2955	2955	2955	0
206	20250304	153800	8083665	2955	2955	2955	2955	0
207	20250304	153700	8083665	2955	2955	2955	2955	0
208	20250304	153600	8083665	2955	2955	2955	2955	0
209	20250304	153500	8083665	2955	2955	2955	2955	0
210	20250304	153400	8083665	2955	2955	2955	2955	0
211	20250304	153300	8083665	2955	2955	2955	2955	0
212	20250304	153200	8083665	2955	2955	2955	2955	213
213	20250304	153100	8083665	2955	2955	2955	2955	0
214	20250304	153000	8083665	2955	2955	2955	2955	213
215	20250304	152900	7454250	2975	2975	2975	2975	0
216	20250304	152800	7454250	2975	2975	2975	2975	0
217	20250304	152700	7454250	2975	2975	2975	2975	0
218	20250304	152600	7454250	2975	2975	2975	2975	0
219	20250304	152500	7454250	2975	2975	2975	2975	0
220	20250304	152400	7454250	2975	2975	2975	2975	0
221	20250304	152300	7454250	2975	2975	2975	2975	0
222	20250304	152200	7454250	2975	2975	2975	2975	0
223	20250304	152100	7454250	2975	2975	2975	2975	0
224	20250304	152000	7454250	2975	2975	2975	2975	0
225	20250304	151900	7454250	2975	2975	2975	2975	0
226	20250304	151800	7454250	2975	2975	2975	2975	0
227	20250304	151700	7454250	2975	2975	2975	2975	0
228	20250304	151600	7454250	2975	2975	2975	2975	0
229	20250304	151500	7454250	2975	2975	2975	2975	0
230	20250304	151400	7454250	2975	2975	2975	2975	0
231	20250304	151300	7454250	2975	2975	2975	2975	0
232	20250304	151200	7454250	2975	2975	2975	2975	0
233	20250304	151100	7454250	2975	2975	2975	2975	0
234	20250304	151000	7454250	2975	2975	2975	2975	0
235	20250304	150900	7454250	2975	2975	2975	2975	2
236	20250304	150800	7448300	2975	2975	2975	2975	0
237	20250304	150700	7448300	2975	2975	2975	2975	0
238	20250304	150600	7448300	2975	2975	2975	2975	0
239	20250304	150500	7448300	2975	2975	2975	2975	0
240	20250304	150400	7448300	2975	2975	2975	2975	0
241	20250304	150300	7448300	2975	2975	2975	2975	0
242	20250304	150200	7448300	2975	2975	2975	2975	2
243	20250304	150100	7442350	2975	2975	2975	2975	2
244	20250304	150000	7436400	2980	2980	2980	2980	0
245	20250304	145900	7436400	2980	2980	2980	2980	0
246	20250304	145800	7436400	2980	2980	2980	2980	0
247	20250304	145700	7436400	2980	2980	2980	2980	0
248	20250304	145600	7436400	2980	2980	2980	2980	300
249	20250304	145500	6542400	2980	2980	2980	2980	0
250	20250304	145400	6542400	2980	2980	2980	2980	0
251	20250304	145300	6542400	2980	2980	2980	2980	0
252	20250304	145200	6542400	2980	2980	2980	2980	0
253	20250304	145100	6542400	2980	2980	2980	2980	0
254	20250304	145000	6542400	2980	2980	2980	2980	0
255	20250304	144900	6542400	2980	2980	2980	2980	0
256	20250304	144800	6542400	2980	2980	2980	2980	0
257	20250304	144700	6542400	2980	2980	2980	2980	0
258	20250304	144600	6542400	2980	2980	2980	2980	0
259	20250304	144500	6542400	2980	2980	2980	2980	2
260	20250304	144400	6536440	2980	2980	2980	2980	0
261	20250304	144300	6536440	2980	2980	2980	2980	0
262	20250304	144200	6536440	2980	2980	2980	2980	0
263	20250304	144100	6536440	2980	2980	2980	2980	0
264	20250304	144000	6536440	2980	2980	2980	2980	0
265	20250304	143900	6536440	2980	2980	2980	2980	0
266	20250304	143800	6536440	2980	2980	2980	2980	0
267	20250304	143700	6536440	2980	2980	2980	2980	0
268	20250304	143600	6536440	2980	2980	2980	2980	0
269	20250304	143500	6536440	2980	2980	2980	2980	0
270	20250304	143400	6536440	2980	2980	2980	2980	0
271	20250304	143300	6536440	2980	2980	2980	2980	0
272	20250304	143200	6536440	2980	2980	2980	2980	1
273	20250304	143100	6533460	2965	2965	2965	2965	0
274	20250304	143000	6533460	2965	2965	2965	2965	0
275	20250304	142900	6533460	2965	2965	2965	2965	0
276	20250304	142800	6533460	2965	2965	2965	2965	0
277	20250304	142700	6533460	2965	2965	2965	2965	1
278	20250304	142600	6530495	2980	2980	2980	2980	0
279	20250304	142500	6530495	2980	2980	2980	2980	0
280	20250304	142400	6530495	2980	2980	2980	2980	0
281	20250304	142300	6530495	2980	2980	2980	2980	0
282	20250304	142200	6530495	2980	2980	2980	2980	0
283	20250304	142100	6530495	2980	2980	2980	2980	3
284	20250304	142000	6521555	2980	2970	2980	2970	800
285	20250304	141900	4137945	2965	2965	2965	2965	0
286	20250304	141800	4137945	2965	2965	2965	2965	0
287	20250304	141700	4137945	2965	2965	2965	2965	0
288	20250304	141600	4137945	2965	2965	2965	2965	0
289	20250304	141500	4137945	2965	2965	2965	2965	1
290	20250304	141400	4134980	2970	2970	2970	2970	0
291	20250304	141300	4134980	2970	2970	2970	2970	0
292	20250304	141200	4134980	2970	2970	2970	2970	0
293	20250304	141100	4134980	2970	2970	2970	2970	0
294	20250304	141000	4134980	2970	2970	2970	2970	0
295	20250304	140900	4134980	2970	2970	2970	2970	0
296	20250304	140800	4134980	2970	2970	2970	2970	0
297	20250304	140700	4134980	2970	2970	2970	2970	2
298	20250304	140600	4129040	2970	2970	2970	2970	0
299	20250304	140500	4129040	2970	2970	2970	2970	0
300	20250304	140400	4129040	2970	2970	2970	2970	0
301	20250304	140300	4129040	2970	2970	2970	2970	34
302	20250304	140200	4028060	2980	2980	2980	2980	0
303	20250304	140100	4028060	2980	2980	2980	2980	0
304	20250304	140000	4028060	2980	2980	2980	2980	0
305	20250304	135900	4028060	2980	2980	2980	2980	0
306	20250304	135800	4028060	2980	2980	2980	2980	0
307	20250304	135700	4028060	2980	2980	2980	2980	0
308	20250304	135600	4028060	2980	2980	2980	2980	0
309	20250304	135500	4028060	2980	2980	2980	2980	0
310	20250304	135400	4028060	2980	2980	2980	2980	0
311	20250304	135300	4028060	2980	2980	2980	2980	0
312	20250304	135200	4028060	2980	2980	2980	2980	0
313	20250304	135100	4028060	2980	2980	2980	2980	0
314	20250304	135000	4028060	2980	2980	2980	2980	0
315	20250304	134900	4028060	2980	2980	2980	2980	0
316	20250304	134800	4028060	2980	2980	2980	2980	10
317	20250304	134700	3998260	2980	2980	2980	2980	2
318	20250304	134600	3992300	2980	2980	2980	2980	0
319	20250304	134500	3992300	2980	2980	2980	2980	0
320	20250304	134400	3992300	2980	2980	2980	2980	0
321	20250304	134300	3992300	2980	2980	2980	2980	0
322	20250304	134200	3992300	2980	2980	2980	2980	0
323	20250304	134100	3992300	2980	2980	2980	2980	0
324	20250304	134000	3992300	2980	2980	2980	2980	0
325	20250304	133900	3992300	2980	2980	2980	2980	0
326	20250304	133800	3992300	2980	2980	2980	2980	0
327	20250304	133700	3992300	2980	2980	2980	2980	0
328	20250304	133600	3992300	2980	2980	2980	2980	0
329	20250304	133500	3992300	2980	2980	2980	2980	0
330	20250304	133400	3992300	2980	2980	2980	2980	0
331	20250304	133300	3992300	2980	2980	2980	2980	0
332	20250304	133200	3992300	2980	2980	2980	2980	0
333	20250304	133100	3992300	2980	2980	2980	2980	0
334	20250304	133000	3992300	2980	2980	2980	2980	0
335	20250304	132900	3992300	2980	2980	2980	2980	0
336	20250304	132800	3992300	2980	2980	2980	2980	0
337	20250304	132700	3992300	2980	2980	2980	2980	0
338	20250304	132600	3992300	2980	2980	2980	2980	0
339	20250304	132500	3992300	2980	2980	2980	2980	0
340	20250304	132400	3992300	2980	2980	2980	2980	0
341	20250304	132300	3992300	2980	2980	2980	2980	0
342	20250304	132200	3992300	2980	2980	2980	2980	0
343	20250304	132100	3992300	2980	2980	2980	2980	0
344	20250304	132000	3992300	2980	2980	2980	2980	0
345	20250304	131900	3992300	2980	2980	2980	2980	0
346	20250304	131800	3992300	2980	2980	2980	2980	0
347	20250304	131700	3992300	2980	2980	2980	2980	0
348	20250304	131600	3992300	2980	2980	2980	2980	33
349	20250304	131500	3893960	2980	2980	2980	2980	0
350	20250304	131400	3893960	2980	2980	2980	2980	0
351	20250304	131300	3893960	2980	2980	2980	2980	0
352	20250304	131200	3893960	2980	2980	2980	2980	0
353	20250304	131100	3893960	2980	2980	2980	2980	0
354	20250304	131000	3893960	2980	2980	2980	2980	0
355	20250304	130900	3893960	2980	2980	2980	2980	0
356	20250304	130800	3893960	2980	2980	2980	2980	0
357	20250304	130700	3893960	2980	2980	2980	2980	0
358	20250304	130600	3893960	2980	2980	2980	2980	0
359	20250304	130500	3893960	2980	2980	2980	2980	0
360	20250304	130400	3893960	2980	2980	2980	2980	0
361	20250304	130300	3893960	2980	2980	2980	2980	0
362	20250304	130200	3893960	2980	2980	2980	2980	0
363	20250304	130100	3893960	2980	2980	2980	2980	0
364	20250304	130000	3893960	2980	2980	2980	2980	0
365	20250304	125900	3893960	2980	2980	2980	2980	0
366	20250304	125800	3893960	2980	2980	2980	2980	6
367	20250304	125700	3876080	2980	2980	2980	2980	0
368	20250304	125600	3876080	2980	2980	2980	2980	0
369	20250304	125500	3876080	2980	2980	2980	2980	0
370	20250304	125400	3876080	2980	2980	2980	2980	0
371	20250304	125300	3876080	2980	2980	2980	2980	44
372	20250304	125200	3744960	2985	2985	2985	2985	0
373	20250304	125100	3744960	2985	2985	2985	2985	0
374	20250304	125000	3744960	2985	2985	2985	2985	0
375	20250304	124900	3744960	2985	2985	2985	2985	0
376	20250304	124800	3744960	2985	2985	2985	2985	0
377	20250304	124700	3744960	2985	2985	2985	2985	2
378	20250304	124600	3738990	2985	2985	2985	2985	0
379	20250304	124500	3738990	2985	2985	2985	2985	0
380	20250304	124400	3738990	2985	2985	2985	2985	0
381	20250304	124300	3738990	2985	2985	2985	2985	0
382	20250304	124200	3738990	2985	2985	2985	2985	0
383	20250304	124100	3738990	2985	2985	2985	2985	0
384	20250304	124000	3738990	2985	2985	2985	2985	0
385	20250304	123900	3738990	2985	2985	2985	2985	0
386	20250304	123800	3738990	2985	2985	2985	2985	0
387	20250304	123700	3738990	2985	2985	2985	2985	0
388	20250304	123600	3738990	2985	2985	2985	2985	0
389	20250304	123500	3738990	2985	2985	2985	2985	0
390	20250304	123400	3738990	2985	2985	2985	2985	0
391	20250304	123300	3738990	2985	2985	2985	2985	0
392	20250304	123200	3738990	2985	2985	2985	2985	0
393	20250304	123100	3738990	2985	2985	2985	2985	0
394	20250304	123000	3738990	2985	2985	2985	2985	0
395	20250304	122900	3738990	2985	2985	2985	2985	0
396	20250304	122800	3738990	2985	2985	2985	2985	0
397	20250304	122700	3738990	2985	2985	2985	2985	0
398	20250304	122600	3738990	2985	2985	2985	2985	0
399	20250304	122500	3738990	2985	2985	2985	2985	0
400	20250304	122400	3738990	2985	2985	2985	2985	0
401	20250304	122300	3738990	2985	2985	2985	2985	2
402	20250304	122200	3733020	2985	2985	2985	2985	0
403	20250304	122100	3733020	2985	2985	2985	2985	2
404	20250304	122000	3727050	2990	2990	2990	2990	0
405	20250304	121900	3727050	2990	2990	2990	2990	0
406	20250304	121800	3727050	2990	2990	2990	2990	0
407	20250304	121700	3727050	2990	2990	2990	2990	0
408	20250304	121600	3727050	2990	2990	2990	2990	10
409	20250304	121500	3697150	2990	2990	2990	2990	0
410	20250304	121400	3697150	2990	2990	2990	2990	0
411	20250304	121300	3697150	2990	2990	2990	2990	0
412	20250304	121200	3697150	2990	2990	2990	2990	0
413	20250304	121100	3697150	2990	2990	2990	2990	0
414	20250304	121000	3697150	2990	2990	2990	2990	0
415	20250304	120900	3697150	2990	2990	2990	2990	0
416	20250304	120800	3697150	2990	2990	2990	2990	0
417	20250304	120700	3697150	2990	2990	2990	2990	0
418	20250304	120600	3697150	2990	2990	2990	2990	0
419	20250304	120500	3697150	2990	2990	2990	2990	0
420	20250304	120400	3697150	2990	2990	2990	2990	1
421	20250304	120300	3694160	2990	2990	2990	2990	0
422	20250304	120200	3694160	2990	2990	2990	2990	0
423	20250304	120100	3694160	2990	2990	2990	2990	24
424	20250304	120000	3622400	2990	2990	2990	2990	0
425	20250304	115900	3622400	2990	2990	2990	2990	0
426	20250304	115800	3622400	2990	2990	2990	2990	0
427	20250304	115700	3622400	2990	2990	2990	2990	0
428	20250304	115600	3622400	2990	2990	2990	2990	0
429	20250304	115500	3622400	2990	2990	2990	2990	0
430	20250304	115400	3622400	2990	2990	2990	2990	0
431	20250304	115300	3622400	2990	2990	2990	2990	0
432	20250304	115200	3622400	2990	2990	2990	2990	0
433	20250304	115100	3622400	2990	2990	2990	2990	0
434	20250304	115000	3622400	2990	2990	2990	2990	0
435	20250304	114900	3622400	2990	2990	2990	2990	0
436	20250304	114800	3622400	2990	2990	2990	2990	0
437	20250304	114700	3622400	2990	2990	2990	2990	1
438	20250304	114600	3619410	2985	2985	2985	2985	0
439	20250304	114500	3619410	2985	2985	2985	2985	0
440	20250304	114400	3619410	2985	2985	2985	2985	0
441	20250304	114300	3619410	2985	2985	2985	2985	0
442	20250304	114200	3619410	2985	2985	2985	2985	0
443	20250304	114100	3619410	2985	2985	2985	2985	0
444	20250304	114000	3619410	2985	2985	2985	2985	0
445	20250304	113900	3619410	2985	2985	2985	2985	0
446	20250304	113800	3619410	2985	2985	2985	2985	0
447	20250304	113700	3619410	2985	2985	2985	2985	0
448	20250304	113600	3619410	2985	2985	2985	2985	1
449	20250304	113500	3616425	2980	2980	2980	2980	0
450	20250304	113400	3616425	2980	2980	2980	2980	0
451	20250304	113300	3616425	2980	2980	2980	2980	0
452	20250304	113200	3616425	2980	2980	2980	2980	0
453	20250304	113100	3616425	2980	2980	2980	2980	0
454	20250304	113000	3616425	2980	2980	2980	2980	2
455	20250304	112900	3610465	2980	2980	2980	2980	0
456	20250304	112800	3610465	2980	2980	2980	2980	0
457	20250304	112700	3610465	2980	2980	2980	2980	12
458	20250304	112600	3574705	2980	2980	2980	2980	0
459	20250304	112500	3574705	2980	2980	2980	2980	0
460	20250304	112400	3574705	2980	2980	2980	2980	0
461	20250304	112300	3574705	2980	2980	2980	2980	0
462	20250304	112200	3574705	2980	2980	2980	2980	0
463	20250304	112100	3574705	2980	2980	2980	2980	0
464	20250304	112000	3574705	2980	2980	2980	2980	0
465	20250304	111900	3574705	2980	2980	2980	2980	0
466	20250304	111800	3574705	2980	2980	2980	2980	0
467	20250304	111700	3574705	2980	2980	2980	2980	0
468	20250304	111600	3574705	2980	2980	2980	2980	0
469	20250304	111500	3574705	2980	2980	2980	2980	0
470	20250304	111400	3574705	2980	2980	2980	2980	0
471	20250304	111300	3574705	2980	2980	2980	2980	0
472	20250304	111200	3574705	2980	2980	2980	2980	0
473	20250304	111100	3574705	2980	2980	2980	2980	0
474	20250304	111000	3574705	2980	2980	2980	2980	0
475	20250304	110900	3574705	2980	2980	2980	2980	0
476	20250304	110800	3574705	2980	2980	2980	2980	0
477	20250304	110700	3574705	2980	2980	2980	2980	0
478	20250304	110600	3574705	2980	2980	2980	2980	0
479	20250304	110500	3574705	2980	2980	2980	2980	0
480	20250304	110400	3574705	2980	2980	2980	2980	0
481	20250304	110300	3574705	2980	2980	2980	2980	0
482	20250304	110200	3574705	2980	2980	2980	2980	0
483	20250304	110100	3574705	2980	2980	2980	2980	0
484	20250304	110000	3574705	2980	2980	2980	2980	0
485	20250304	105900	3574705	2980	2980	2980	2980	0
486	20250304	105800	3574705	2980	2980	2980	2980	0
487	20250304	105700	3574705	2980	2985	2985	2980	36
488	20250304	105600	3467255	2985	2985	2985	2985	0
489	20250304	105500	3467255	2985	2985	2985	2985	0
490	20250304	105400	3467255	2985	2985	2985	2985	0
491	20250304	105300	3467255	2985	2985	2985	2985	0
492	20250304	105200	3467255	2985	2985	2985	2985	49
493	20250304	105100	3320990	2985	2985	2985	2985	0
494	20250304	105000	3320990	2985	2985	2985	2985	0
495	20250304	104900	3320990	2985	2985	2985	2985	0
496	20250304	104800	3320990	2985	2985	2985	2985	80
497	20250304	104700	3082190	2985	2985	2985	2985	0
498	20250304	104600	3082190	2985	2985	2985	2985	0
499	20250304	104500	3082190	2985	2985	2985	2985	21
500	20250304	104400	3019505	2985	2985	2985	2985	0
501	20250304	104300	3019505	2985	2985	2985	2985	0
502	20250304	104200	3019505	2985	2985	2985	2985	0
503	20250304	104100	3019505	2985	2985	2985	2985	0
504	20250304	104000	3019505	2985	2985	2985	2985	0
505	20250304	103900	3019505	2985	2985	2985	2985	0
506	20250304	103800	3019505	2985	2985	2985	2985	0
507	20250304	103700	3019505	2985	2985	2985	2985	0
508	20250304	103600	3019505	2985	2990	2990	2985	2
509	20250304	103500	3013530	2980	2980	2980	2980	0
510	20250304	103400	3013530	2980	2980	2980	2980	0
511	20250304	103300	3013530	2980	2980	2980	2980	0
512	20250304	103200	3013530	2980	2980	2980	2980	0
513	20250304	103100	3013530	2980	2980	2980	2980	0
514	20250304	103000	3013530	2980	2980	2980	2980	0
515	20250304	102900	3013530	2980	2980	2980	2980	0
516	20250304	102800	3013530	2980	2980	2980	2980	0
517	20250304	102700	3013530	2980	2980	2980	2980	0
518	20250304	102600	3013530	2980	2980	2980	2980	0
519	20250304	102500	3013530	2980	2980	2980	2980	121
520	20250304	102400	2652950	2985	2985	2985	2985	23
521	20250304	102300	2584295	2990	2990	2990	2990	1
522	20250304	102200	2581305	2990	2990	2990	2990	0
523	20250304	102100	2581305	2990	2990	2990	2990	10
524	20250304	102000	2551405	2985	2985	2985	2985	0
525	20250304	101900	2551405	2985	2985	2985	2985	0
526	20250304	101800	2551405	2985	2985	2985	2985	100
527	20250304	101700	2252905	2980	2980	2980	2980	0
528	20250304	101600	2252905	2980	2980	2980	2980	0
529	20250304	101500	2252905	2980	2980	2980	2980	0
530	20250304	101400	2252905	2980	2980	2980	2980	0
531	20250304	101300	2252905	2980	2980	2980	2980	0
532	20250304	101200	2252905	2980	2980	2980	2980	0
533	20250304	101100	2252905	2980	2980	2980	2980	0
534	20250304	101000	2252905	2980	2980	2980	2980	0
535	20250304	100900	2252905	2980	2980	2980	2980	0
536	20250304	100800	2252905	2980	2980	2980	2980	0
537	20250304	100700	2252905	2980	2980	2980	2980	0
538	20250304	100600	2252905	2980	2980	2980	2980	0
539	20250304	100500	2252905	2980	2980	2980	2980	0
540	20250304	100400	2252905	2980	2980	2980	2980	0
541	20250304	100300	2252905	2980	2980	2980	2980	0
542	20250304	100200	2252905	2980	2980	2980	2980	0
543	20250304	100100	2252905	2980	2980	2980	2980	0
544	20250304	100000	2252905	2980	2980	2980	2980	0
545	20250304	095900	2252905	2980	2980	2980	2980	0
546	20250304	095800	2252905	2980	2980	2980	2980	0
547	20250304	095700	2252905	2980	2980	2980	2980	0
548	20250304	095600	2252905	2980	2980	2980	2980	0
549	20250304	095500	2252905	2980	2980	2980	2980	0
550	20250304	095400	2252905	2980	2980	2980	2980	0
551	20250304	095300	2252905	2980	2980	2980	2980	0
552	20250304	095200	2252905	2980	2980	2980	2980	0
553	20250304	095100	2252905	2980	2980	2980	2980	0
554	20250304	095000	2252905	2980	2980	2980	2980	0
555	20250304	094900	2252905	2980	2980	2980	2980	0
556	20250304	094800	2252905	2980	2980	2980	2980	20
557	20250304	094700	2193305	2990	2990	2990	2990	0
558	20250304	094600	2193305	2990	2990	2990	2990	79
559	20250304	094500	1957095	2985	2985	2985	2985	0
560	20250304	094400	1957095	2985	2985	2985	2985	121
561	20250304	094300	1595910	2985	2985	2985	2985	0
562	20250304	094200	1595910	2985	2985	2985	2985	0
563	20250304	094100	1595910	2985	2960	2985	2960	100
564	20250304	094000	1298660	2950	2950	2950	2950	0
565	20250304	093900	1298660	2950	2950	2950	2950	0
566	20250304	093800	1298660	2950	2950	2950	2950	0
567	20250304	093700	1298660	2950	2950	2950	2950	0
568	20250304	093600	1298660	2950	2950	2950	2950	0
569	20250304	093500	1298660	2950	2950	2950	2950	116
570	20250304	093400	956460	2950	2950	2950	2950	0
571	20250304	093300	956460	2950	2950	2950	2950	0
572	20250304	093200	956460	2950	2950	2950	2950	0
573	20250304	093100	956460	2950	2950	2950	2950	0
574	20250304	093000	956460	2950	2950	2950	2950	0
575	20250304	092900	956460	2950	2950	2950	2950	0
576	20250304	092800	956460	2950	2950	2950	2950	68
577	20250304	092700	755860	2950	2950	2950	2950	0
578	20250304	092600	755860	2950	2950	2950	2950	3
579	20250304	092500	747010	2955	2955	2955	2955	0
580	20250304	092400	747010	2955	2955	2955	2955	1
581	20250304	092300	744055	2955	2955	2955	2955	0
582	20250304	092200	744055	2955	2955	2955	2955	0
583	20250304	092100	744055	2955	2955	2955	2955	1
584	20250304	092000	741100	2930	2930	2930	2930	0
585	20250304	091900	741100	2930	2930	2930	2930	0
586	20250304	091800	741100	2930	2930	2930	2930	0
587	20250304	091700	741100	2930	2930	2930	2930	0
588	20250304	091600	741100	2930	2950	2950	2930	90
589	20250304	091500	476370	2950	2950	2950	2950	0
590	20250304	091400	476370	2950	2950	2950	2950	0
591	20250304	091300	476370	2950	2950	2950	2950	0
592	20250304	091200	476370	2950	2950	2950	2950	21
593	20250304	091100	414420	2950	2950	2950	2950	0
594	20250304	091000	414420	2950	2950	2950	2950	0
595	20250304	090900	414420	2950	2950	2950	2950	0
596	20250304	090800	414420	2950	2955	2955	2950	48
597	20250304	090700	272720	2960	2960	2960	2960	0
598	20250304	090600	272720	2960	2960	2960	2960	3
599	20250304	090500	263840	2960	2960	2960	2960	0
600	20250304	090400	263840	2960	2960	2960	2960	0
601	20250304	090300	263840	2960	2960	2960	2960	0
602	20250304	090200	263840	2960	2985	2985	2960	80
603	20250304	090100	26865	2985	2985	2985	2985	0
604	20250304	090000	26865	2985	2985	2985	2985	9