KissMeData/014570/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	190200	35387455	4975	4975	4975	4975	44
3	20250304	190100	35387455	4975	4975	4975	4975	0
4	20250304	190000	35387455	4975	4975	4975	4975	0
5	20250304	185900	35387455	4975	4975	4975	4975	0
6	20250304	185800	35387455	4975	4975	4975	4975	0
7	20250304	185700	35387455	4975	4975	4975	4975	0
8	20250304	185600	35387455	4975	4975	4975	4975	0
9	20250304	185500	35387455	4975	4975	4975	4975	0
10	20250304	185400	35387455	4975	4975	4975	4975	0
11	20250304	185300	35387455	4975	4975	4975	4975	0
12	20250304	185200	35387455	4975	4975	4975	4975	0
13	20250304	185100	35387455	4975	4975	4975	4975	0
14	20250304	185000	35387455	4975	4975	4975	4975	0
15	20250304	184900	35387455	4975	4975	4975	4975	0
16	20250304	184800	35387455	4975	4975	4975	4975	0
17	20250304	184700	35387455	4975	4975	4975	4975	0
18	20250304	184600	35387455	4975	4975	4975	4975	0
19	20250304	184500	35387455	4975	4975	4975	4975	0
20	20250304	184400	35387455	4975	4975	4975	4975	0
21	20250304	184300	35387455	4975	4975	4975	4975	0
22	20250304	184200	35387455	4975	4975	4975	4975	0
23	20250304	184100	35387455	4975	4975	4975	4975	0
24	20250304	184000	35387455	4975	4975	4975	4975	0
25	20250304	183900	35387455	4975	4975	4975	4975	0
26	20250304	183800	35387455	4975	4975	4975	4975	0
27	20250304	183700	35387455	4975	4975	4975	4975	0
28	20250304	183600	35387455	4975	4975	4975	4975	0
29	20250304	183500	35387455	4975	4975	4975	4975	0
30	20250304	183400	35387455	4975	4975	4975	4975	0
31	20250304	183300	35387455	4975	4975	4975	4975	0
32	20250304	183200	35387455	4975	4975	4975	4975	44
33	20250304	183100	35387455	4975	4975	4975	4975	0
34	20250304	183000	35387455	4975	4975	4975	4975	0
35	20250304	182900	35387455	4975	4975	4975	4975	0
36	20250304	182800	35387455	4975	4975	4975	4975	0
37	20250304	182700	35387455	4975	4975	4975	4975	0
38	20250304	182600	35387455	4975	4975	4975	4975	0
39	20250304	182500	35387455	4975	4975	4975	4975	0
40	20250304	182400	35387455	4975	4975	4975	4975	0
41	20250304	182300	35387455	4975	4975	4975	4975	0
42	20250304	182200	35387455	4975	4975	4975	4975	0
43	20250304	182100	35387455	4975	4975	4975	4975	0
44	20250304	182000	35387455	4975	4975	4975	4975	0
45	20250304	181900	35387455	4975	4975	4975	4975	0
46	20250304	181800	35387455	4975	4975	4975	4975	0
47	20250304	181700	35387455	4975	4975	4975	4975	0
48	20250304	181600	35387455	4975	4975	4975	4975	0
49	20250304	181500	35387455	4975	4975	4975	4975	0
50	20250304	181400	35387455	4975	4975	4975	4975	0
51	20250304	181300	35387455	4975	4975	4975	4975	0
52	20250304	181200	35387455	4975	4975	4975	4975	0
53	20250304	181100	35387455	4975	4975	4975	4975	0
54	20250304	181000	35387455	4975	4975	4975	4975	0
55	20250304	180900	35387455	4975	4975	4975	4975	0
56	20250304	180800	35387455	4975	4975	4975	4975	0
57	20250304	180700	35387455	4975	4975	4975	4975	0
58	20250304	180600	35387455	4975	4975	4975	4975	0
59	20250304	180500	35387455	4975	4975	4975	4975	0
60	20250304	180400	35387455	4975	4975	4975	4975	0
61	20250304	180300	35387455	4975	4975	4975	4975	0
62	20250304	180200	35387455	4975	4975	4975	4975	44
63	20250304	180100	35387455	4975	4975	4975	4975	0
64	20250304	180000	35387455	4975	4975	4975	4975	0
65	20250304	175900	35387455	4975	4975	4975	4975	0
66	20250304	175800	35387455	4975	4975	4975	4975	0
67	20250304	175700	35387455	4975	4975	4975	4975	0
68	20250304	175600	35387455	4975	4975	4975	4975	0
69	20250304	175500	35387455	4975	4975	4975	4975	0
70	20250304	175400	35387455	4975	4975	4975	4975	0
71	20250304	175300	35387455	4975	4975	4975	4975	0
72	20250304	175200	35387455	4975	4975	4975	4975	0
73	20250304	175100	35387455	4975	4975	4975	4975	0
74	20250304	175000	35387455	4975	4975	4975	4975	0
75	20250304	174900	35387455	4975	4975	4975	4975	0
76	20250304	174800	35387455	4975	4975	4975	4975	0
77	20250304	174700	35387455	4975	4975	4975	4975	0
78	20250304	174600	35387455	4975	4975	4975	4975	0
79	20250304	174500	35387455	4975	4975	4975	4975	0
80	20250304	174400	35387455	4975	4975	4975	4975	0
81	20250304	174300	35387455	4975	4975	4975	4975	0
82	20250304	174200	35387455	4975	4975	4975	4975	0
83	20250304	174100	35387455	4975	4975	4975	4975	0
84	20250304	174000	35387455	4975	4975	4975	4975	0
85	20250304	173900	35387455	4975	4975	4975	4975	0
86	20250304	173800	35387455	4975	4975	4975	4975	0
87	20250304	173700	35387455	4975	4975	4975	4975	0
88	20250304	173600	35387455	4975	4975	4975	4975	0
89	20250304	173500	35387455	4975	4975	4975	4975	0
90	20250304	173400	35387455	4975	4975	4975	4975	0
91	20250304	173300	35387455	4975	4975	4975	4975	0
92	20250304	173200	35387455	4975	4975	4975	4975	44
93	20250304	173100	35387455	4975	4975	4975	4975	0
94	20250304	173000	35387455	4975	4975	4975	4975	0
95	20250304	172900	35387455	4975	4975	4975	4975	0
96	20250304	172800	35387455	4975	4975	4975	4975	0
97	20250304	172700	35387455	4975	4975	4975	4975	0
98	20250304	172600	35387455	4975	4975	4975	4975	0
99	20250304	172500	35387455	4975	4975	4975	4975	0
100	20250304	172400	35387455	4975	4975	4975	4975	0
101	20250304	172300	35387455	4975	4975	4975	4975	0
102	20250304	172200	35387455	4975	4975	4975	4975	0
103	20250304	172100	35387455	4975	4975	4975	4975	0
104	20250304	172000	35387455	4975	4975	4975	4975	0
105	20250304	171900	35387455	4975	4975	4975	4975	0
106	20250304	171800	35387455	4975	4975	4975	4975	0
107	20250304	171700	35387455	4975	4975	4975	4975	0
108	20250304	171600	35387455	4975	4975	4975	4975	0
109	20250304	171500	35387455	4975	4975	4975	4975	0
110	20250304	171400	35387455	4975	4975	4975	4975	0
111	20250304	171300	35387455	4975	4975	4975	4975	0
112	20250304	171200	35387455	4975	4975	4975	4975	0
113	20250304	171100	35387455	4975	4975	4975	4975	0
114	20250304	171000	35387455	4975	4975	4975	4975	0
115	20250304	170900	35387455	4975	4975	4975	4975	0
116	20250304	170800	35387455	4975	4975	4975	4975	0
117	20250304	170700	35387455	4975	4975	4975	4975	0
118	20250304	170600	35387455	4975	4975	4975	4975	0
119	20250304	170500	35387455	4975	4975	4975	4975	0
120	20250304	170400	35387455	4975	4975	4975	4975	0
121	20250304	170300	35387455	4975	4975	4975	4975	0
122	20250304	170200	35387455	4975	4975	4975	4975	44
123	20250304	170100	35387455	4975	4975	4975	4975	0
124	20250304	170000	35387455	4975	4975	4975	4975	0
125	20250304	165900	35387455	4975	4975	4975	4975	0
126	20250304	165800	35387455	4975	4975	4975	4975	0
127	20250304	165700	35387455	4975	4975	4975	4975	0
128	20250304	165600	35387455	4975	4975	4975	4975	0
129	20250304	165500	35387455	4975	4975	4975	4975	0
130	20250304	165400	35387455	4975	4975	4975	4975	0
131	20250304	165300	35387455	4975	4975	4975	4975	0
132	20250304	165200	35387455	4975	4975	4975	4975	0
133	20250304	165100	35387455	4975	4975	4975	4975	0
134	20250304	165000	35387455	4975	4975	4975	4975	0
135	20250304	164900	35387455	4975	4975	4975	4975	0
136	20250304	164800	35387455	4975	4975	4975	4975	0
137	20250304	164700	35387455	4975	4975	4975	4975	0
138	20250304	164600	35387455	4975	4975	4975	4975	0
139	20250304	164500	35387455	4975	4975	4975	4975	0
140	20250304	164400	35387455	4975	4975	4975	4975	0
141	20250304	164300	35387455	4975	4975	4975	4975	0
142	20250304	164200	35387455	4975	4975	4975	4975	0
143	20250304	164100	35387455	4975	4975	4975	4975	0
144	20250304	164000	35387455	4975	4975	4975	4975	0
145	20250304	163900	35387455	4975	4975	4975	4975	0
146	20250304	163800	35387455	4975	4975	4975	4975	0
147	20250304	163700	35387455	4975	4975	4975	4975	0
148	20250304	163600	35387455	4975	4975	4975	4975	0
149	20250304	163500	35387455	4975	4975	4975	4975	0
150	20250304	163400	35387455	4975	4975	4975	4975	0
151	20250304	163300	35387455	4975	4975	4975	4975	0
152	20250304	163200	35387455	4975	4975	4975	4975	44
153	20250304	163100	35387455	4975	4975	4975	4975	0
154	20250304	163000	35387455	4975	4975	4975	4975	0
155	20250304	162900	35387455	4975	4975	4975	4975	0
156	20250304	162800	35387455	4975	4975	4975	4975	0
157	20250304	162700	35387455	4975	4975	4975	4975	0
158	20250304	162600	35387455	4975	4975	4975	4975	0
159	20250304	162500	35387455	4975	4975	4975	4975	0
160	20250304	162400	35387455	4975	4975	4975	4975	0
161	20250304	162300	35387455	4975	4975	4975	4975	0
162	20250304	162200	35387455	4975	4975	4975	4975	0
163	20250304	162100	35387455	4975	4975	4975	4975	0
164	20250304	162000	35387455	4975	4975	4975	4975	0
165	20250304	161900	35387455	4975	4975	4975	4975	0
166	20250304	161800	35387455	4975	4975	4975	4975	0
167	20250304	161700	35387455	4975	4975	4975	4975	0
168	20250304	161600	35387455	4975	4975	4975	4975	0
169	20250304	161500	35387455	4975	4975	4975	4975	0
170	20250304	161400	35387455	4975	4975	4975	4975	0
171	20250304	161300	35387455	4975	4975	4975	4975	0
172	20250304	161200	35387455	4975	4975	4975	4975	0
173	20250304	161100	35387455	4975	4975	4975	4975	0
174	20250304	161000	35387455	4975	4975	4975	4975	0
175	20250304	160900	35387455	4975	4975	4975	4975	0
176	20250304	160800	35387455	4975	4975	4975	4975	0
177	20250304	160700	35387455	4975	4975	4975	4975	0
178	20250304	160600	35387455	4975	4975	4975	4975	0
179	20250304	160500	35387455	4975	4975	4975	4975	0
180	20250304	160400	35387455	4975	4975	4975	4975	0
181	20250304	160300	35387455	4975	4975	4975	4975	0
182	20250304	160200	35387455	4975	4975	4975	4975	44
183	20250304	160100	35387455	4975	4975	4975	4975	0
184	20250304	160000	35387455	4975	4975	4975	4975	0
185	20250304	155900	35387455	4975	4975	4975	4975	0
186	20250304	155800	35387455	4975	4975	4975	4975	0
187	20250304	155700	35387455	4975	4975	4975	4975	0
188	20250304	155600	35387455	4975	4975	4975	4975	0
189	20250304	155500	35387455	4975	4975	4975	4975	0
190	20250304	155400	35387455	4975	4975	4975	4975	0
191	20250304	155300	35387455	4975	4975	4975	4975	0
192	20250304	155200	35387455	4975	4975	4975	4975	0
193	20250304	155100	35387455	4975	4975	4975	4975	0
194	20250304	155000	35387455	4975	4975	4975	4975	0
195	20250304	154900	35387455	4975	4975	4975	4975	0
196	20250304	154800	35387455	4975	4975	4975	4975	0
197	20250304	154700	35387455	4975	4975	4975	4975	0
198	20250304	154600	35387455	4975	4975	4975	4975	0
199	20250304	154500	35387455	4975	4975	4975	4975	0
200	20250304	154400	35387455	4975	4975	4975	4975	0
201	20250304	154300	35387455	4975	4975	4975	4975	0
202	20250304	154200	35387455	4975	4975	4975	4975	0
203	20250304	154100	35387455	4975	4975	4975	4975	0
204	20250304	154000	35387455	4975	4975	4975	4975	0
205	20250304	153900	35387455	4975	4975	4975	4975	0
206	20250304	153800	35387455	4975	4975	4975	4975	0
207	20250304	153700	35387455	4975	4975	4975	4975	0
208	20250304	153600	35387455	4975	4975	4975	4975	0
209	20250304	153500	35387455	4975	4975	4975	4975	0
210	20250304	153400	35387455	4975	4975	4975	4975	0
211	20250304	153300	35387455	4975	4975	4975	4975	0
212	20250304	153200	35387455	4975	4975	4975	4975	44
213	20250304	153100	35387455	4975	4975	4975	4975	0
214	20250304	153000	35387455	4975	4975	4975	4975	44
215	20250304	152900	35168555	4975	4975	4975	4975	0
216	20250304	152800	35168555	4975	4975	4975	4975	0
217	20250304	152700	35168555	4975	4975	4975	4975	0
218	20250304	152600	35168555	4975	4975	4975	4975	0
219	20250304	152500	35168555	4975	4975	4975	4975	0
220	20250304	152400	35168555	4975	4975	4975	4975	0
221	20250304	152300	35168555	4975	4975	4975	4975	0
222	20250304	152200	35168555	4975	4975	4975	4975	0
223	20250304	152100	35168555	4975	4975	4975	4975	0
224	20250304	152000	35168555	4975	4975	4975	4975	0
225	20250304	151900	35168555	4975	4975	4975	4975	0
226	20250304	151800	35168555	4975	4975	4975	4975	0
227	20250304	151700	35168555	4975	4975	4975	4975	0
228	20250304	151600	35168555	4975	4975	4975	4975	0
229	20250304	151500	35168555	4975	4975	4975	4975	0
230	20250304	151400	35168555	4975	4975	4975	4975	0
231	20250304	151300	35168555	4975	4980	4980	4975	10
232	20250304	151200	35118800	4975	4975	4975	4975	241
233	20250304	151100	33919825	4975	4975	4975	4975	0
234	20250304	151000	33919825	4975	4975	4975	4975	0
235	20250304	150900	33919825	4975	4975	4975	4975	0
236	20250304	150800	33919825	4975	4975	4975	4975	0
237	20250304	150700	33919825	4975	4975	4975	4975	0
238	20250304	150600	33919825	4975	4975	4975	4975	0
239	20250304	150500	33919825	4975	4975	4975	4975	0
240	20250304	150400	33919825	4975	4975	4975	4975	0
241	20250304	150300	33919825	4975	4975	4975	4975	0
242	20250304	150200	33919825	4975	4975	4975	4975	0
243	20250304	150100	33919825	4975	4975	4975	4975	0
244	20250304	150000	33919825	4975	4975	4975	4975	8
245	20250304	145900	33880025	4975	4975	4975	4975	0
246	20250304	145800	33880025	4975	4975	4975	4975	21
247	20250304	145700	33775550	4970	4970	4970	4970	0
248	20250304	145600	33775550	4970	4970	4970	4970	0
249	20250304	145500	33775550	4970	4970	4970	4970	485
250	20250304	145400	31365100	4970	4970	4970	4970	0
251	20250304	145300	31365100	4970	4970	4970	4970	0
252	20250304	145200	31365100	4970	4970	4970	4970	0
253	20250304	145100	31365100	4970	4970	4970	4970	0
254	20250304	145000	31365100	4970	4970	4970	4970	0
255	20250304	144900	31365100	4970	4970	4970	4970	0
256	20250304	144800	31365100	4970	4970	4970	4970	200
257	20250304	144700	30371100	4970	4970	4970	4970	0
258	20250304	144600	30371100	4970	4970	4970	4970	0
259	20250304	144500	30371100	4970	4970	4970	4970	0
260	20250304	144400	30371100	4970	4970	4970	4970	0
261	20250304	144300	30371100	4970	4970	4970	4970	0
262	20250304	144200	30371100	4970	4970	4970	4970	0
263	20250304	144100	30371100	4970	4965	4970	4965	11
264	20250304	144000	30316480	4965	4965	4965	4965	10
265	20250304	143900	30266830	4970	4970	4970	4970	0
266	20250304	143800	30266830	4970	4970	4970	4970	1
267	20250304	143700	30261860	4965	4965	4965	4965	100
268	20250304	143600	29765360	4965	4965	4965	4965	0
269	20250304	143500	29765360	4965	4965	4965	4965	0
270	20250304	143400	29765360	4965	4965	4965	4965	474
271	20250304	143300	27411950	4965	4965	4965	4965	1
272	20250304	143200	27406985	4950	4950	4950	4950	0
273	20250304	143100	27406985	4950	4950	4950	4950	0
274	20250304	143000	27406985	4950	4955	4955	4950	100
275	20250304	142900	26911685	4955	4955	4955	4955	0
276	20250304	142800	26911685	4955	4955	4955	4955	80
277	20250304	142700	26515285	4965	4965	4965	4965	0
278	20250304	142600	26515285	4965	4965	4965	4965	0
279	20250304	142500	26515285	4965	4965	4965	4965	0
280	20250304	142400	26515285	4965	4965	4965	4965	0
281	20250304	142300	26515285	4965	4965	4965	4965	0
282	20250304	142200	26515285	4965	4965	4965	4965	0
283	20250304	142100	26515285	4965	4965	4965	4965	0
284	20250304	142000	26515285	4965	4965	4965	4965	0
285	20250304	141900	26515285	4965	4965	4965	4965	0
286	20250304	141800	26515285	4965	4965	4965	4965	0
287	20250304	141700	26515285	4965	4965	4965	4965	0
288	20250304	141600	26515285	4965	4965	4965	4965	0
289	20250304	141500	26515285	4965	4965	4965	4965	0
290	20250304	141400	26515285	4965	4965	4965	4965	0
291	20250304	141300	26515285	4965	4965	4965	4965	0
292	20250304	141200	26515285	4965	4965	4965	4965	0
293	20250304	141100	26515285	4965	4965	4965	4965	0
294	20250304	141000	26515285	4965	4965	4965	4965	0
295	20250304	140900	26515285	4965	4965	4965	4965	0
296	20250304	140800	26515285	4965	4965	4965	4965	0
297	20250304	140700	26515285	4965	4965	4965	4965	0
298	20250304	140600	26515285	4965	4965	4965	4965	0
299	20250304	140500	26515285	4965	4965	4965	4965	0
300	20250304	140400	26515285	4965	4965	4965	4965	196
301	20250304	140300	25542145	4965	4965	4965	4965	0
302	20250304	140200	25542145	4965	4965	4965	4965	0
303	20250304	140100	25542145	4965	4965	4965	4965	0
304	20250304	140000	25542145	4965	4965	4965	4965	0
305	20250304	135900	25542145	4965	4965	4965	4965	0
306	20250304	135800	25542145	4965	4965	4965	4965	0
307	20250304	135700	25542145	4965	4965	4965	4965	1
308	20250304	135600	25537180	4955	4955	4955	4955	0
309	20250304	135500	25537180	4955	4955	4955	4955	0
310	20250304	135400	25537180	4955	4955	4955	4955	0
311	20250304	135300	25537180	4955	4955	4955	4955	0
312	20250304	135200	25537180	4955	4955	4955	4955	0
313	20250304	135100	25537180	4955	4955	4955	4955	27
314	20250304	135000	25403395	4970	4970	4970	4970	0
315	20250304	134900	25403395	4970	4970	4970	4970	0
316	20250304	134800	25403395	4970	4970	4970	4970	0
317	20250304	134700	25403395	4970	4970	4970	4970	0
318	20250304	134600	25403395	4970	4970	4970	4970	0
319	20250304	134500	25403395	4970	4970	4970	4970	0
320	20250304	134400	25403395	4970	4970	4970	4970	0
321	20250304	134300	25403395	4970	4970	4970	4970	0
322	20250304	134200	25403395	4970	4970	4970	4970	0
323	20250304	134100	25403395	4970	4970	4970	4970	0
324	20250304	134000	25403395	4970	4970	4970	4970	0
325	20250304	133900	25403395	4970	4970	4970	4970	0
326	20250304	133800	25403395	4970	4970	4970	4970	0
327	20250304	133700	25403395	4970	4970	4970	4970	0
328	20250304	133600	25403395	4970	4970	4970	4970	0
329	20250304	133500	25403395	4970	4970	4970	4970	0
330	20250304	133400	25403395	4970	4970	4970	4970	0
331	20250304	133300	25403395	4970	4970	4970	4970	0
332	20250304	133200	25403395	4970	4970	4970	4970	0
333	20250304	133100	25403395	4970	4970	4970	4970	0
334	20250304	133000	25403395	4970	4970	4970	4970	0
335	20250304	132900	25403395	4970	4970	4970	4970	10
336	20250304	132800	25353695	4955	4955	4955	4955	0
337	20250304	132700	25353695	4955	4955	4955	4955	5
338	20250304	132600	25328920	4955	4955	4955	4955	0
339	20250304	132500	25328920	4955	4955	4955	4955	0
340	20250304	132400	25328920	4955	4962	4962	4955	143
341	20250304	132300	24620285	4970	4970	4970	4970	0
342	20250304	132200	24620285	4970	4970	4970	4970	0
343	20250304	132100	24620285	4970	4970	4970	4970	0
344	20250304	132000	24620285	4970	4970	4970	4970	0
345	20250304	131900	24620285	4970	4970	4970	4970	0
346	20250304	131800	24620285	4970	4970	4970	4970	0
347	20250304	131700	24620285	4970	4970	4970	4970	0
348	20250304	131600	24620285	4970	4970	4970	4970	0
349	20250304	131500	24620285	4970	4970	4970	4970	0
350	20250304	131400	24620285	4970	4970	4970	4970	0
351	20250304	131300	24620285	4970	4970	4970	4970	0
352	20250304	131200	24620285	4970	4970	4970	4970	0
353	20250304	131100	24620285	4970	4970	4970	4970	0
354	20250304	131000	24620285	4970	4970	4970	4970	0
355	20250304	130900	24620285	4970	4970	4970	4970	0
356	20250304	130800	24620285	4970	4970	4970	4970	0
357	20250304	130700	24620285	4970	4970	4970	4970	0
358	20250304	130600	24620285	4970	4970	4970	4970	0
359	20250304	130500	24620285	4970	4970	4970	4970	0
360	20250304	130400	24620285	4970	4970	4970	4970	0
361	20250304	130300	24620285	4970	4970	4970	4970	0
362	20250304	130200	24620285	4970	4970	4970	4970	0
363	20250304	130100	24620285	4970	4970	4970	4970	0
364	20250304	130000	24620285	4970	4970	4970	4970	0
365	20250304	125900	24620285	4970	4970	4970	4970	0
366	20250304	125800	24620285	4970	4970	4970	4970	0
367	20250304	125700	24620285	4970	4970	4970	4970	0
368	20250304	125600	24620285	4970	4970	4970	4970	0
369	20250304	125500	24620285	4970	4970	4970	4970	0
370	20250304	125400	24620285	4970	4970	4970	4970	0
371	20250304	125300	24620285	4970	4970	4970	4970	0
372	20250304	125200	24620285	4970	4970	4970	4970	0
373	20250304	125100	24620285	4970	4970	4970	4970	0
374	20250304	125000	24620285	4970	4970	4970	4970	0
375	20250304	124900	24620285	4970	4970	4970	4970	0
376	20250304	124800	24620285	4970	4970	4970	4970	0
377	20250304	124700	24620285	4970	4970	4970	4970	0
378	20250304	124600	24620285	4970	4970	4970	4970	0
379	20250304	124500	24620285	4970	4970	4970	4970	0
380	20250304	124400	24620285	4970	4970	4970	4970	0
381	20250304	124300	24620285	4970	4970	4970	4970	0
382	20250304	124200	24620285	4970	4970	4970	4970	0
383	20250304	124100	24620285	4970	4970	4970	4970	0
384	20250304	124000	24620285	4970	4970	4970	4970	0
385	20250304	123900	24620285	4970	4970	4970	4970	0
386	20250304	123800	24620285	4970	4970	4970	4970	0
387	20250304	123700	24620285	4970	4970	4970	4970	0
388	20250304	123600	24620285	4970	4970	4970	4970	0
389	20250304	123500	24620285	4970	4970	4970	4970	60
390	20250304	123400	24322085	4970	4970	4970	4970	1
391	20250304	123300	24317115	4975	4975	4975	4975	0
392	20250304	123200	24317115	4975	4975	4975	4975	0
393	20250304	123100	24317115	4975	4975	4975	4975	0
394	20250304	123000	24317115	4975	4975	4975	4975	0
395	20250304	122900	24317115	4975	4975	4975	4975	0
396	20250304	122800	24317115	4975	4975	4975	4975	1
397	20250304	122700	24312140	4945	4945	4945	4945	0
398	20250304	122600	24312140	4945	4945	4945	4945	0
399	20250304	122500	24312140	4945	4945	4945	4945	0
400	20250304	122400	24312140	4945	4945	4945	4945	0
401	20250304	122300	24312140	4945	4945	4945	4945	2
402	20250304	122200	24302250	4980	4980	4980	4980	0
403	20250304	122100	24302250	4980	4980	4980	4980	0
404	20250304	122000	24302250	4980	4980	4980	4980	0
405	20250304	121900	24302250	4980	4980	4980	4980	0
406	20250304	121800	24302250	4980	4980	4980	4980	0
407	20250304	121700	24302250	4980	4980	4980	4980	0
408	20250304	121600	24302250	4980	4980	4980	4980	0
409	20250304	121500	24302250	4980	4980	4980	4980	0
410	20250304	121400	24302250	4980	4980	4980	4980	0
411	20250304	121300	24302250	4980	4980	4980	4980	0
412	20250304	121200	24302250	4980	4980	4980	4980	0
413	20250304	121100	24302250	4980	4980	4980	4980	0
414	20250304	121000	24302250	4980	4980	4980	4980	0
415	20250304	120900	24302250	4980	4980	4980	4980	0
416	20250304	120800	24302250	4980	4980	4980	4980	0
417	20250304	120700	24302250	4980	4980	4980	4980	0
418	20250304	120600	24302250	4980	4980	4980	4980	0
419	20250304	120500	24302250	4980	4980	4980	4980	0
420	20250304	120400	24302250	4980	4980	4980	4980	0
421	20250304	120300	24302250	4980	4980	4980	4980	0
422	20250304	120200	24302250	4980	4980	4980	4980	0
423	20250304	120100	24302250	4980	4980	4980	4980	0
424	20250304	120000	24302250	4980	4980	4980	4980	0
425	20250304	115900	24302250	4980	4980	4980	4980	0
426	20250304	115800	24302250	4980	4980	4980	4980	0
427	20250304	115700	24302250	4980	4980	4980	4980	0
428	20250304	115600	24302250	4980	4980	4980	4980	0
429	20250304	115500	24302250	4980	4980	4980	4980	0
430	20250304	115400	24302250	4980	4980	4980	4980	0
431	20250304	115300	24302250	4980	4980	4980	4980	0
432	20250304	115200	24302250	4980	4980	4980	4980	0
433	20250304	115100	24302250	4980	4980	4980	4980	0
434	20250304	115000	24302250	4980	4980	4980	4980	0
435	20250304	114900	24302250	4980	4980	4980	4980	0
436	20250304	114800	24302250	4980	4980	4980	4980	0
437	20250304	114700	24302250	4980	4975	4980	4975	100
438	20250304	114600	23804305	4975	4975	4975	4975	0
439	20250304	114500	23804305	4975	4975	4975	4975	0
440	20250304	114400	23804305	4975	4975	4975	4975	0
441	20250304	114300	23804305	4975	4975	4975	4975	0
442	20250304	114200	23804305	4975	4975	4975	4975	0
443	20250304	114100	23804305	4975	4975	4975	4975	0
444	20250304	114000	23804305	4975	4975	4975	4975	0
445	20250304	113900	23804305	4975	4975	4975	4975	0
446	20250304	113800	23804305	4975	4975	4975	4975	0
447	20250304	113700	23804305	4975	4975	4975	4975	0
448	20250304	113600	23804305	4975	4975	4975	4975	0
449	20250304	113500	23804305	4975	4975	4975	4975	0
450	20250304	113400	23804305	4975	4975	4975	4975	0
451	20250304	113300	23804305	4975	4975	4975	4975	5
452	20250304	113200	23779430	4980	4970	4980	4970	15
453	20250304	113100	23704835	4945	4945	4945	4945	0
454	20250304	113000	23704835	4945	4945	4945	4945	0
455	20250304	112900	23704835	4945	4945	4945	4945	1
456	20250304	112800	23699890	4970	4970	4970	4970	0
457	20250304	112700	23699890	4970	4970	4970	4970	3
458	20250304	112600	23684980	4970	4970	4970	4970	0
459	20250304	112500	23684980	4970	4970	4970	4970	0
460	20250304	112400	23684980	4970	4970	4970	4970	1
461	20250304	112300	23680010	4950	4950	4950	4950	0
462	20250304	112200	23680010	4950	4960	4960	4950	584
463	20250304	112100	20787870	4970	4970	4970	4970	0
464	20250304	112000	20787870	4970	4970	4970	4970	0
465	20250304	111900	20787870	4970	4970	4970	4970	0
466	20250304	111800	20787870	4970	4970	4970	4970	6
467	20250304	111700	20758050	4975	4975	4975	4975	0
468	20250304	111600	20758050	4975	4975	4975	4975	0
469	20250304	111500	20758050	4975	4975	4975	4975	0
470	20250304	111400	20758050	4975	4980	4980	4975	12
471	20250304	111300	20698315	4990	4990	4990	4990	0
472	20250304	111200	20698315	4990	4990	4990	4990	0
473	20250304	111100	20698315	4990	4990	4990	4990	0
474	20250304	111000	20698315	4990	4990	4990	4990	0
475	20250304	110900	20698315	4990	4990	4990	4990	0
476	20250304	110800	20698315	4990	4990	4990	4990	0
477	20250304	110700	20698315	4990	4990	4990	4990	0
478	20250304	110600	20698315	4990	4990	4990	4990	0
479	20250304	110500	20698315	4990	4990	4990	4990	0
480	20250304	110400	20698315	4990	4990	4990	4990	0
481	20250304	110300	20698315	4990	4990	4990	4990	0
482	20250304	110200	20698315	4990	4990	4990	4990	0
483	20250304	110100	20698315	4990	4990	4990	4990	0
484	20250304	110000	20698315	4990	4970	4990	4970	750
485	20250304	105900	16956815	4970	4970	4970	4970	1
486	20250304	105800	16951845	4960	4960	4960	4960	150
487	20250304	105700	16207845	4950	4950	4950	4950	0
488	20250304	105600	16207845	4950	4930	4950	4930	598
489	20250304	105500	13252705	4915	4915	4915	4915	0
490	20250304	105400	13252705	4915	4915	4915	4915	0
491	20250304	105300	13252705	4915	4915	4915	4915	0
492	20250304	105200	13252705	4915	4915	4915	4915	0
493	20250304	105100	13252705	4915	4915	4915	4915	60
494	20250304	105000	12957805	4915	4915	4915	4915	0
495	20250304	104900	12957805	4915	4915	4915	4915	205
496	20250304	104800	11950230	4895	4890	4895	4890	448
497	20250304	104700	9758000	4890	4890	4890	4890	0
498	20250304	104600	9758000	4890	4890	4890	4890	0
499	20250304	104500	9758000	4890	4890	4890	4890	0
500	20250304	104400	9758000	4890	4890	4890	4890	1
501	20250304	104300	9753110	4885	4885	4885	4885	0
502	20250304	104200	9753110	4885	4885	4885	4885	0
503	20250304	104100	9753110	4885	4885	4885	4885	1000
504	20250304	104000	4868110	4885	4885	4885	4885	0
505	20250304	103900	4868110	4885	4885	4885	4885	0
506	20250304	103800	4868110	4885	4885	4885	4885	0
507	20250304	103700	4868110	4885	4885	4885	4885	0
508	20250304	103600	4868110	4885	4885	4885	4885	0
509	20250304	103500	4868110	4885	4885	4885	4885	0
510	20250304	103400	4868110	4885	4885	4885	4885	0
511	20250304	103300	4868110	4885	4885	4885	4885	0
512	20250304	103200	4868110	4885	4885	4885	4885	0
513	20250304	103100	4868110	4885	4885	4885	4885	0
514	20250304	103000	4868110	4885	4885	4885	4885	0
515	20250304	102900	4868110	4885	4885	4885	4885	51
516	20250304	102800	4618975	4885	4885	4885	4885	0
517	20250304	102700	4618975	4885	4885	4885	4885	1
518	20250304	102600	4614090	4870	4885	4885	4870	30
519	20250304	102500	4467570	4890	4890	4890	4890	0
520	20250304	102400	4467570	4890	4890	4890	4890	0
521	20250304	102300	4467570	4890	4890	4890	4890	0
522	20250304	102200	4467570	4890	4890	4890	4890	0
523	20250304	102100	4467570	4890	4890	4890	4890	0
524	20250304	102000	4467570	4890	4890	4890	4890	0
525	20250304	101900	4467570	4890	4890	4890	4890	0
526	20250304	101800	4467570	4890	4890	4890	4890	0
527	20250304	101700	4467570	4890	4890	4890	4890	0
528	20250304	101600	4467570	4890	4890	4890	4890	0
529	20250304	101500	4467570	4890	4890	4890	4890	0
530	20250304	101400	4467570	4890	4890	4890	4890	0
531	20250304	101300	4467570	4890	4890	4890	4890	0
532	20250304	101200	4467570	4890	4890	4890	4890	0
533	20250304	101100	4467570	4890	4890	4890	4890	0
534	20250304	101000	4467570	4890	4890	4890	4890	0
535	20250304	100900	4467570	4890	4890	4890	4890	0
536	20250304	100800	4467570	4890	4890	4890	4890	0
537	20250304	100700	4467570	4890	4890	4890	4890	0
538	20250304	100600	4467570	4890	4890	4890	4890	0
539	20250304	100500	4467570	4890	4890	4890	4890	0
540	20250304	100400	4467570	4890	4890	4890	4890	0
541	20250304	100300	4467570	4890	4890	4890	4890	0
542	20250304	100200	4467570	4890	4890	4890	4890	0
543	20250304	100100	4467570	4890	4890	4890	4890	0
544	20250304	100000	4467570	4890	4890	4890	4890	0
545	20250304	095900	4467570	4890	4890	4890	4890	0
546	20250304	095800	4467570	4890	4890	4890	4890	0
547	20250304	095700	4467570	4890	4890	4890	4890	0
548	20250304	095600	4467570	4890	4890	4890	4890	0
549	20250304	095500	4467570	4890	4890	4890	4890	21
550	20250304	095400	4364880	4885	4875	4885	4875	89
551	20250304	095300	3930215	4885	4880	4885	4880	11
552	20250304	095200	3876530	4895	4895	4895	4895	0
553	20250304	095100	3876530	4895	4895	4895	4895	0
554	20250304	095000	3876530	4895	4895	4895	4895	0
555	20250304	094900	3876530	4895	4895	4895	4895	0
556	20250304	094800	3876530	4895	4895	4895	4895	0
557	20250304	094700	3876530	4895	4895	4895	4895	0
558	20250304	094600	3876530	4895	4895	4895	4895	0
559	20250304	094500	3876530	4895	4895	4895	4895	0
560	20250304	094400	3876530	4895	4895	4895	4895	0
561	20250304	094300	3876530	4895	4895	4895	4895	0
562	20250304	094200	3876530	4895	4895	4895	4895	1
563	20250304	094100	3871635	4885	4885	4885	4885	3
564	20250304	094000	3856980	4895	4895	4895	4895	0
565	20250304	093900	3856980	4895	4895	4895	4895	0
566	20250304	093800	3856980	4895	4895	4895	4895	0
567	20250304	093700	3856980	4895	4895	4895	4895	0
568	20250304	093600	3856980	4895	4895	4895	4895	1
569	20250304	093500	3852085	4885	4885	4885	4885	0
570	20250304	093400	3852085	4885	4885	4885	4885	0
571	20250304	093300	3852085	4885	4885	4885	4885	0
572	20250304	093200	3852085	4885	4885	4885	4885	98
573	20250304	093100	3373355	4895	4895	4895	4895	0
574	20250304	093000	3373355	4895	4895	4895	4895	0
575	20250304	092900	3373355	4895	4895	4895	4895	0
576	20250304	092800	3373355	4895	4895	4895	4895	0
577	20250304	092700	3373355	4895	4895	4895	4895	0
578	20250304	092600	3373355	4895	4895	4895	4895	0
579	20250304	092500	3373355	4895	4895	4895	4895	0
580	20250304	092400	3373355	4895	4895	4895	4895	0
581	20250304	092300	3373355	4895	4895	4895	4895	2
582	20250304	092200	3363565	4865	4865	4865	4865	0
583	20250304	092100	3363565	4865	4865	4865	4865	0
584	20250304	092000	3363565	4865	4865	4865	4865	319
585	20250304	091900	1811630	4865	4865	4865	4865	10
586	20250304	091800	1762980	4860	4860	4860	4860	0
587	20250304	091700	1762980	4860	4860	4860	4860	0
588	20250304	091600	1762980	4860	4860	4860	4860	60
589	20250304	091500	1471380	4875	4880	4880	4875	6
590	20250304	091400	1442125	4900	4900	4900	4900	1
591	20250304	091300	1437225	4925	4925	4925	4925	0
592	20250304	091200	1437225	4925	4925	4925	4925	14
593	20250304	091100	1368275	4880	4880	4880	4880	0
594	20250304	091000	1368275	4880	4880	4880	4880	1
595	20250304	090900	1363395	4880	4880	4880	4880	0
596	20250304	090800	1363395	4880	4880	4880	4880	183
597	20250304	090700	470355	4915	4925	4925	4915	18
598	20250304	090600	381805	4880	4880	4880	4880	0
599	20250304	090500	381805	4880	4905	4905	4880	14
600	20250304	090400	313460	4880	4880	4880	4880	0
601	20250304	090300	313460	4880	4880	4880	4880	0
602	20250304	090200	313460	4880	4880	4880	4880	0
603	20250304	090100	313460	4880	4880	4880	4880	7
604	20250304	090000	279300	4900	4900	4900	4900	57