KissMeData/041650/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	192800	106186186	2945	2945	2945	2945	827
3	20250304	192700	106186186	2945	2945	2945	2945	0
4	20250304	192600	106186186	2945	2945	2945	2945	0
5	20250304	192500	106186186	2945	2945	2945	2945	0
6	20250304	192400	106186186	2945	2945	2945	2945	0
7	20250304	192300	106186186	2945	2945	2945	2945	0
8	20250304	192200	106186186	2945	2945	2945	2945	0
9	20250304	192100	106186186	2945	2945	2945	2945	0
10	20250304	192000	106186186	2945	2945	2945	2945	0
11	20250304	191900	106186186	2945	2945	2945	2945	0
12	20250304	191800	106186186	2945	2945	2945	2945	0
13	20250304	191700	106186186	2945	2945	2945	2945	0
14	20250304	191600	106186186	2945	2945	2945	2945	0
15	20250304	191500	106186186	2945	2945	2945	2945	0
16	20250304	191400	106186186	2945	2945	2945	2945	0
17	20250304	191300	106186186	2945	2945	2945	2945	0
18	20250304	191200	106186186	2945	2945	2945	2945	0
19	20250304	191100	106186186	2945	2945	2945	2945	0
20	20250304	191000	106186186	2945	2945	2945	2945	0
21	20250304	190900	106186186	2945	2945	2945	2945	0
22	20250304	190800	106186186	2945	2945	2945	2945	0
23	20250304	190700	106186186	2945	2945	2945	2945	0
24	20250304	190600	106186186	2945	2945	2945	2945	0
25	20250304	190500	106186186	2945	2945	2945	2945	0
26	20250304	190400	106186186	2945	2945	2945	2945	0
27	20250304	190300	106186186	2945	2945	2945	2945	0
28	20250304	190200	106186186	2945	2945	2945	2945	0
29	20250304	190100	106186186	2945	2945	2945	2945	0
30	20250304	190000	106186186	2945	2945	2945	2945	0
31	20250304	185900	106186186	2945	2945	2945	2945	0
32	20250304	185800	106186186	2945	2945	2945	2945	827
33	20250304	185700	106186186	2945	2945	2945	2945	0
34	20250304	185600	106186186	2945	2945	2945	2945	0
35	20250304	185500	106186186	2945	2945	2945	2945	0
36	20250304	185400	106186186	2945	2945	2945	2945	0
37	20250304	185300	106186186	2945	2945	2945	2945	0
38	20250304	185200	106186186	2945	2945	2945	2945	0
39	20250304	185100	106186186	2945	2945	2945	2945	0
40	20250304	185000	106186186	2945	2945	2945	2945	0
41	20250304	184900	106186186	2945	2945	2945	2945	0
42	20250304	184800	106186186	2945	2945	2945	2945	0
43	20250304	184700	106186186	2945	2945	2945	2945	0
44	20250304	184600	106186186	2945	2945	2945	2945	0
45	20250304	184500	106186186	2945	2945	2945	2945	0
46	20250304	184400	106186186	2945	2945	2945	2945	0
47	20250304	184300	106186186	2945	2945	2945	2945	0
48	20250304	184200	106186186	2945	2945	2945	2945	0
49	20250304	184100	106186186	2945	2945	2945	2945	0
50	20250304	184000	106186186	2945	2945	2945	2945	0
51	20250304	183900	106186186	2945	2945	2945	2945	0
52	20250304	183800	106186186	2945	2945	2945	2945	0
53	20250304	183700	106186186	2945	2945	2945	2945	0
54	20250304	183600	106186186	2945	2945	2945	2945	0
55	20250304	183500	106186186	2945	2945	2945	2945	0
56	20250304	183400	106186186	2945	2945	2945	2945	0
57	20250304	183300	106186186	2945	2945	2945	2945	0
58	20250304	183200	106186186	2945	2945	2945	2945	0
59	20250304	183100	106186186	2945	2945	2945	2945	0
60	20250304	183000	106186186	2945	2945	2945	2945	0
61	20250304	182900	106186186	2945	2945	2945	2945	0
62	20250304	182800	106186186	2945	2945	2945	2945	827
63	20250304	182700	106186186	2945	2945	2945	2945	0
64	20250304	182600	106186186	2945	2945	2945	2945	0
65	20250304	182500	106186186	2945	2945	2945	2945	0
66	20250304	182400	106186186	2945	2945	2945	2945	0
67	20250304	182300	106186186	2945	2945	2945	2945	0
68	20250304	182200	106186186	2945	2945	2945	2945	0
69	20250304	182100	106186186	2945	2945	2945	2945	0
70	20250304	182000	106186186	2945	2945	2945	2945	0
71	20250304	181900	106186186	2945	2945	2945	2945	0
72	20250304	181800	106186186	2945	2945	2945	2945	0
73	20250304	181700	106186186	2945	2945	2945	2945	0
74	20250304	181600	106186186	2945	2945	2945	2945	0
75	20250304	181500	106186186	2945	2945	2945	2945	0
76	20250304	181400	106186186	2945	2945	2945	2945	0
77	20250304	181300	106186186	2945	2945	2945	2945	0
78	20250304	181200	106186186	2945	2945	2945	2945	0
79	20250304	181100	106186186	2945	2945	2945	2945	0
80	20250304	181000	106186186	2945	2945	2945	2945	0
81	20250304	180900	106186186	2945	2945	2945	2945	0
82	20250304	180800	106186186	2945	2945	2945	2945	0
83	20250304	180700	106186186	2945	2945	2945	2945	0
84	20250304	180600	106186186	2945	2945	2945	2945	0
85	20250304	180500	106186186	2945	2945	2945	2945	0
86	20250304	180400	106186186	2945	2945	2945	2945	0
87	20250304	180300	106186186	2945	2945	2945	2945	0
88	20250304	180200	106186186	2945	2945	2945	2945	0
89	20250304	180100	106186186	2945	2945	2945	2945	0
90	20250304	180000	106186186	2945	2945	2945	2945	0
91	20250304	175900	106186186	2945	2945	2945	2945	0
92	20250304	175800	106186186	2945	2945	2945	2945	827
93	20250304	175700	106186186	2945	2945	2945	2945	0
94	20250304	175600	106186186	2945	2945	2945	2945	0
95	20250304	175500	106186186	2945	2945	2945	2945	0
96	20250304	175400	106186186	2945	2945	2945	2945	0
97	20250304	175300	106186186	2945	2945	2945	2945	0
98	20250304	175200	106186186	2945	2945	2945	2945	0
99	20250304	175100	106186186	2945	2945	2945	2945	0
100	20250304	175000	106186186	2945	2945	2945	2945	0
101	20250304	174900	106186186	2945	2945	2945	2945	0
102	20250304	174800	106186186	2945	2945	2945	2945	0
103	20250304	174700	106186186	2945	2945	2945	2945	0
104	20250304	174600	106186186	2945	2945	2945	2945	0
105	20250304	174500	106186186	2945	2945	2945	2945	0
106	20250304	174400	106186186	2945	2945	2945	2945	0
107	20250304	174300	106186186	2945	2945	2945	2945	0
108	20250304	174200	106186186	2945	2945	2945	2945	0
109	20250304	174100	106186186	2945	2945	2945	2945	0
110	20250304	174000	106186186	2945	2945	2945	2945	0
111	20250304	173900	106186186	2945	2945	2945	2945	0
112	20250304	173800	106186186	2945	2945	2945	2945	0
113	20250304	173700	106186186	2945	2945	2945	2945	0
114	20250304	173600	106186186	2945	2945	2945	2945	0
115	20250304	173500	106186186	2945	2945	2945	2945	0
116	20250304	173400	106186186	2945	2945	2945	2945	0
117	20250304	173300	106186186	2945	2945	2945	2945	0
118	20250304	173200	106186186	2945	2945	2945	2945	0
119	20250304	173100	106186186	2945	2945	2945	2945	0
120	20250304	173000	106186186	2945	2945	2945	2945	0
121	20250304	172900	106186186	2945	2945	2945	2945	0
122	20250304	172800	106186186	2945	2945	2945	2945	827
123	20250304	172700	106186186	2945	2945	2945	2945	0
124	20250304	172600	106186186	2945	2945	2945	2945	0
125	20250304	172500	106186186	2945	2945	2945	2945	0
126	20250304	172400	106186186	2945	2945	2945	2945	0
127	20250304	172300	106186186	2945	2945	2945	2945	0
128	20250304	172200	106186186	2945	2945	2945	2945	0
129	20250304	172100	106186186	2945	2945	2945	2945	0
130	20250304	172000	106186186	2945	2945	2945	2945	0
131	20250304	171900	106186186	2945	2945	2945	2945	0
132	20250304	171800	106186186	2945	2945	2945	2945	0
133	20250304	171700	106186186	2945	2945	2945	2945	0
134	20250304	171600	106186186	2945	2945	2945	2945	0
135	20250304	171500	106186186	2945	2945	2945	2945	0
136	20250304	171400	106186186	2945	2945	2945	2945	0
137	20250304	171300	106186186	2945	2945	2945	2945	0
138	20250304	171200	106186186	2945	2945	2945	2945	0
139	20250304	171100	106186186	2945	2945	2945	2945	0
140	20250304	171000	106186186	2945	2945	2945	2945	0
141	20250304	170900	106186186	2945	2945	2945	2945	0
142	20250304	170800	106186186	2945	2945	2945	2945	0
143	20250304	170700	106186186	2945	2945	2945	2945	0
144	20250304	170600	106186186	2945	2945	2945	2945	0
145	20250304	170500	106186186	2945	2945	2945	2945	0
146	20250304	170400	106186186	2945	2945	2945	2945	0
147	20250304	170300	106186186	2945	2945	2945	2945	0
148	20250304	170200	106186186	2945	2945	2945	2945	0
149	20250304	170100	106186186	2945	2945	2945	2945	0
150	20250304	170000	106186186	2945	2945	2945	2945	0
151	20250304	165900	106186186	2945	2945	2945	2945	0
152	20250304	165800	106186186	2945	2945	2945	2945	827
153	20250304	165700	106186186	2945	2945	2945	2945	0
154	20250304	165600	106186186	2945	2945	2945	2945	0
155	20250304	165500	106186186	2945	2945	2945	2945	0
156	20250304	165400	106186186	2945	2945	2945	2945	0
157	20250304	165300	106186186	2945	2945	2945	2945	0
158	20250304	165200	106186186	2945	2945	2945	2945	0
159	20250304	165100	106186186	2945	2945	2945	2945	0
160	20250304	165000	106186186	2945	2945	2945	2945	0
161	20250304	164900	106186186	2945	2945	2945	2945	0
162	20250304	164800	106186186	2945	2945	2945	2945	0
163	20250304	164700	106186186	2945	2945	2945	2945	0
164	20250304	164600	106186186	2945	2945	2945	2945	0
165	20250304	164500	106186186	2945	2945	2945	2945	0
166	20250304	164400	106186186	2945	2945	2945	2945	0
167	20250304	164300	106186186	2945	2945	2945	2945	0
168	20250304	164200	106186186	2945	2945	2945	2945	0
169	20250304	164100	106186186	2945	2945	2945	2945	0
170	20250304	164000	106186186	2945	2945	2945	2945	0
171	20250304	163900	106186186	2945	2945	2945	2945	0
172	20250304	163800	106186186	2945	2945	2945	2945	0
173	20250304	163700	106186186	2945	2945	2945	2945	0
174	20250304	163600	106186186	2945	2945	2945	2945	0
175	20250304	163500	106186186	2945	2945	2945	2945	0
176	20250304	163400	106186186	2945	2945	2945	2945	0
177	20250304	163300	106186186	2945	2945	2945	2945	0
178	20250304	163200	106186186	2945	2945	2945	2945	0
179	20250304	163100	106186186	2945	2945	2945	2945	0
180	20250304	163000	106186186	2945	2945	2945	2945	0
181	20250304	162900	106186186	2945	2945	2945	2945	0
182	20250304	162800	106186186	2945	2945	2945	2945	827
183	20250304	162700	106186186	2945	2945	2945	2945	0
184	20250304	162600	106186186	2945	2945	2945	2945	0
185	20250304	162500	106186186	2945	2945	2945	2945	0
186	20250304	162400	106186186	2945	2945	2945	2945	0
187	20250304	162300	106186186	2945	2945	2945	2945	0
188	20250304	162200	106186186	2945	2945	2945	2945	0
189	20250304	162100	106186186	2945	2945	2945	2945	0
190	20250304	162000	106186186	2945	2945	2945	2945	0
191	20250304	161900	106186186	2945	2945	2945	2945	0
192	20250304	161800	106186186	2945	2945	2945	2945	0
193	20250304	161700	106186186	2945	2945	2945	2945	0
194	20250304	161600	106186186	2945	2945	2945	2945	0
195	20250304	161500	106186186	2945	2945	2945	2945	0
196	20250304	161400	106186186	2945	2945	2945	2945	0
197	20250304	161300	106186186	2945	2945	2945	2945	0
198	20250304	161200	106186186	2945	2945	2945	2945	0
199	20250304	161100	106186186	2945	2945	2945	2945	0
200	20250304	161000	106186186	2945	2945	2945	2945	0
201	20250304	160900	106186186	2945	2945	2945	2945	0
202	20250304	160800	106186186	2945	2945	2945	2945	0
203	20250304	160700	106186186	2945	2945	2945	2945	0
204	20250304	160600	106186186	2945	2945	2945	2945	0
205	20250304	160500	106186186	2945	2945	2945	2945	0
206	20250304	160400	106186186	2945	2945	2945	2945	0
207	20250304	160300	106186186	2945	2945	2945	2945	0
208	20250304	160200	106186186	2945	2945	2945	2945	0
209	20250304	160100	106186186	2945	2945	2945	2945	0
210	20250304	160000	106186186	2945	2945	2945	2945	0
211	20250304	155900	106186186	2945	2945	2945	2945	0
212	20250304	155800	106186186	2945	2945	2945	2945	827
213	20250304	155700	106186186	2945	2945	2945	2945	0
214	20250304	155600	106186186	2945	2945	2945	2945	0
215	20250304	155500	106186186	2945	2945	2945	2945	0
216	20250304	155400	106186186	2945	2945	2945	2945	0
217	20250304	155300	106186186	2945	2945	2945	2945	0
218	20250304	155200	106186186	2945	2945	2945	2945	0
219	20250304	155100	106186186	2945	2945	2945	2945	0
220	20250304	155000	106186186	2945	2945	2945	2945	0
221	20250304	154900	106186186	2945	2945	2945	2945	0
222	20250304	154800	106186186	2945	2945	2945	2945	0
223	20250304	154700	106186186	2945	2945	2945	2945	0
224	20250304	154600	106186186	2945	2945	2945	2945	0
225	20250304	154500	106186186	2945	2945	2945	2945	0
226	20250304	154400	106186186	2945	2945	2945	2945	0
227	20250304	154300	106186186	2945	2945	2945	2945	0
228	20250304	154200	106186186	2945	2945	2945	2945	0
229	20250304	154100	106186186	2945	2945	2945	2945	0
230	20250304	154000	106186186	2945	2945	2945	2945	0
231	20250304	153900	106186186	2945	2945	2945	2945	0
232	20250304	153800	106186186	2945	2945	2945	2945	0
233	20250304	153700	106186186	2945	2945	2945	2945	0
234	20250304	153600	106186186	2945	2945	2945	2945	0
235	20250304	153500	106186186	2945	2945	2945	2945	0
236	20250304	153400	106186186	2945	2945	2945	2945	0
237	20250304	153300	106186186	2945	2945	2945	2945	0
238	20250304	153200	106186186	2945	2945	2945	2945	0
239	20250304	153100	106186186	2945	2945	2945	2945	0
240	20250304	153000	106186186	2945	2945	2945	2945	827
241	20250304	152900	103750671	2950	2950	2950	2950	0
242	20250304	152800	103750671	2950	2950	2950	2950	0
243	20250304	152700	103750671	2950	2950	2950	2950	0
244	20250304	152600	103750671	2950	2950	2950	2950	0
245	20250304	152500	103750671	2950	2950	2950	2950	0
246	20250304	152400	103750671	2950	2950	2950	2950	0
247	20250304	152300	103750671	2950	2950	2950	2950	0
248	20250304	152200	103750671	2950	2950	2950	2950	0
249	20250304	152100	103750671	2950	2950	2950	2950	0
250	20250304	152000	103750671	2950	2950	2950	2950	0
251	20250304	151900	103750671	2950	2950	2950	2950	9
252	20250304	151800	103724121	2940	2940	2940	2940	0
253	20250304	151700	103724121	2940	2940	2940	2940	0
254	20250304	151600	103724121	2940	2940	2940	2940	0
255	20250304	151500	103724121	2940	2940	2940	2940	20
256	20250304	151400	103665321	2940	2940	2940	2940	3
257	20250304	151300	103656501	2940	2940	2955	2940	6
258	20250304	151200	103638846	2940	2940	2940	2940	5
259	20250304	151100	103624146	2940	2945	2945	2940	171
260	20250304	151000	103120566	2950	2945	2950	2945	5
261	20250304	150900	103105831	2945	2945	2945	2945	5
262	20250304	150800	103091106	2945	2945	2945	2945	5
263	20250304	150700	103076381	2945	2945	2945	2945	15
264	20250304	150600	103032206	2945	2945	2945	2945	5
265	20250304	150500	103017481	2950	2945	2950	2945	6
266	20250304	150400	102999806	2945	2945	2945	2945	4
267	20250304	150300	102988026	2945	2945	2945	2945	5
268	20250304	150200	102973301	2945	2945	2945	2945	5
269	20250304	150100	102958576	2945	2945	2945	2945	5
270	20250304	150000	102943851	2945	2945	2945	2945	5
271	20250304	145900	102929126	2945	2945	2945	2945	5
272	20250304	145800	102914401	2945	2945	2945	2945	5
273	20250304	145700	102899676	2945	2945	2945	2945	5
274	20250304	145600	102884951	2945	2945	2945	2945	4
275	20250304	145500	102873171	2945	2945	2945	2945	5
276	20250304	145400	102858446	2945	2945	2945	2945	5
277	20250304	145300	102843721	2945	2945	2945	2945	15
278	20250304	145200	102799546	2945	2945	2945	2945	45
279	20250304	145100	102667021	2945	2945	2945	2945	5
280	20250304	145000	102652296	2945	2945	2945	2945	5
281	20250304	144900	102637571	2945	2945	2945	2945	5
282	20250304	144800	102622846	2945	2945	2945	2945	5
283	20250304	144700	102608121	2945	2945	2945	2945	4
284	20250304	144600	102596341	2945	2945	2945	2945	5
285	20250304	144500	102581616	2945	2945	2945	2945	5
286	20250304	144400	102566891	2945	2945	2945	2945	5
287	20250304	144300	102552166	2945	2945	2945	2945	6
288	20250304	144200	102534496	2950	2950	2950	2950	4
289	20250304	144100	102522696	2950	2950	2950	2950	1
290	20250304	144000	102519746	2950	2950	2950	2950	0
291	20250304	143900	102519746	2950	2950	2950	2950	0
292	20250304	143800	102519746	2950	2950	2950	2950	0
293	20250304	143700	102519746	2950	2950	2950	2950	0
294	20250304	143600	102519746	2950	2950	2950	2950	0
295	20250304	143500	102519746	2950	2950	2950	2950	0
296	20250304	143400	102519746	2950	2950	2950	2950	0
297	20250304	143300	102519746	2950	2950	2950	2950	0
298	20250304	143200	102519746	2950	2950	2950	2950	347
299	20250304	143100	101496096	2955	2955	2955	2955	0
300	20250304	143000	101496096	2955	2955	2955	2955	8
301	20250304	142900	101472456	2955	2955	2955	2955	0
302	20250304	142800	101472456	2955	2955	2955	2955	0
303	20250304	142700	101472456	2955	2955	2955	2955	0
304	20250304	142600	101472456	2955	2955	2955	2955	1
305	20250304	142500	101469501	2955	2955	2955	2955	0
306	20250304	142400	101469501	2955	2955	2955	2955	0
307	20250304	142300	101469501	2955	2955	2955	2955	0
308	20250304	142200	101469501	2955	2955	2955	2955	0
309	20250304	142100	101469501	2955	2950	2955	2950	193
310	20250304	142000	100900036	2955	2955	2955	2955	0
311	20250304	141900	100900036	2955	2955	2955	2955	4
312	20250304	141800	100888216	2950	2950	2950	2950	0
313	20250304	141700	100888216	2950	2950	2950	2950	0
314	20250304	141600	100888216	2950	2950	2950	2950	0
315	20250304	141500	100888216	2950	2950	2950	2950	0
316	20250304	141400	100888216	2950	2950	2950	2950	0
317	20250304	141300	100888216	2950	2950	2950	2950	0
318	20250304	141200	100888216	2950	2950	2950	2950	0
319	20250304	141100	100888216	2950	2950	2950	2950	0
320	20250304	141000	100888216	2950	2950	2950	2950	0
321	20250304	140900	100888216	2950	2950	2950	2950	0
322	20250304	140800	100888216	2950	2950	2950	2950	0
323	20250304	140700	100888216	2950	2950	2950	2950	0
324	20250304	140600	100888216	2950	2950	2950	2950	0
325	20250304	140500	100888216	2950	2950	2950	2950	0
326	20250304	140400	100888216	2950	2950	2950	2950	0
327	20250304	140300	100888216	2950	2950	2950	2950	0
328	20250304	140200	100888216	2950	2950	2950	2950	0
329	20250304	140100	100888216	2950	2950	2950	2950	0
330	20250304	140000	100888216	2950	2950	2950	2950	5
331	20250304	135900	100873466	2950	2950	2950	2950	0
332	20250304	135800	100873466	2950	2950	2950	2950	0
333	20250304	135700	100873466	2950	2950	2950	2950	100
334	20250304	135600	100578466	2950	2950	2950	2950	0
335	20250304	135500	100578466	2950	2950	2950	2950	0
336	20250304	135400	100578466	2950	2950	2950	2950	0
337	20250304	135300	100578466	2950	2950	2950	2950	0
338	20250304	135200	100578466	2950	2950	2950	2950	0
339	20250304	135100	100578466	2950	2950	2950	2950	0
340	20250304	135000	100578466	2950	2950	2950	2950	3
341	20250304	134900	100569616	2960	2960	2960	2960	0
342	20250304	134800	100569616	2960	2960	2960	2960	0
343	20250304	134700	100569616	2960	2960	2960	2960	0
344	20250304	134600	100569616	2960	2960	2960	2960	0
345	20250304	134500	100569616	2960	2960	2960	2960	0
346	20250304	134400	100569616	2960	2960	2960	2960	0
347	20250304	134300	100569616	2960	2950	2960	2945	3035
348	20250304	134200	91630181	2950	2950	2950	2950	0
349	20250304	134100	91630181	2950	2950	2950	2950	0
350	20250304	134000	91630181	2950	2950	2950	2950	0
351	20250304	133900	91630181	2950	2950	2950	2950	0
352	20250304	133800	91630181	2950	2950	2950	2950	0
353	20250304	133700	91630181	2950	2950	2950	2950	0
354	20250304	133600	91630181	2950	2950	2950	2950	0
355	20250304	133500	91630181	2950	2950	2950	2950	0
356	20250304	133400	91630181	2950	2950	2950	2950	0
357	20250304	133300	91630181	2950	2950	2950	2950	0
358	20250304	133200	91630181	2950	2950	2950	2950	0
359	20250304	133100	91630181	2950	2950	2950	2950	0
360	20250304	133000	91630181	2950	2950	2950	2950	0
361	20250304	132900	91630181	2950	2950	2950	2950	0
362	20250304	132800	91630181	2950	2950	2950	2950	0
363	20250304	132700	91630181	2950	2950	2950	2950	33
364	20250304	132600	91532831	2965	2965	2965	2965	0
365	20250304	132500	91532831	2965	2965	2965	2965	0
366	20250304	132400	91532831	2965	2965	2965	2965	0
367	20250304	132300	91532831	2965	2965	2965	2965	0
368	20250304	132200	91532831	2965	2965	2965	2965	0
369	20250304	132100	91532831	2965	2965	2965	2965	0
370	20250304	132000	91532831	2965	2965	2965	2965	0
371	20250304	131900	91532831	2965	2965	2965	2965	0
372	20250304	131800	91532831	2965	2965	2965	2965	0
373	20250304	131700	91532831	2965	2960	2965	2960	3297
374	20250304	131600	81773521	2960	2950	2960	2950	1342
375	20250304	131500	77806951	2955	2955	2955	2955	0
376	20250304	131400	77806951	2955	2955	2955	2955	0
377	20250304	131300	77806951	2955	2955	2955	2955	0
378	20250304	131200	77806951	2955	2955	2955	2955	0
379	20250304	131100	77806951	2955	2955	2955	2955	1
380	20250304	131000	77803996	2950	2950	2950	2950	0
381	20250304	130900	77803996	2950	2950	2950	2950	0
382	20250304	130800	77803996	2950	2950	2950	2950	0
383	20250304	130700	77803996	2950	2950	2950	2950	0
384	20250304	130600	77803996	2950	2945	2950	2945	203
385	20250304	130500	77206146	2950	2950	2950	2950	0
386	20250304	130400	77206146	2950	2950	2950	2950	0
387	20250304	130300	77206146	2950	2950	2950	2950	0
388	20250304	130200	77206146	2950	2950	2950	2950	0
389	20250304	130100	77206146	2950	2950	2950	2950	0
390	20250304	130000	77206146	2950	2950	2950	2950	0
391	20250304	125900	77206146	2950	2950	2950	2950	0
392	20250304	125800	77206146	2950	2950	2950	2950	0
393	20250304	125700	77206146	2950	2950	2950	2950	0
394	20250304	125600	77206146	2950	2950	2950	2950	0
395	20250304	125500	77206146	2950	2950	2950	2950	0
396	20250304	125400	77206146	2950	2950	2950	2950	0
397	20250304	125300	77206146	2950	2950	2950	2950	0
398	20250304	125200	77206146	2950	2950	2950	2950	0
399	20250304	125100	77206146	2950	2950	2950	2950	1448
400	20250304	125000	72934546	2950	2950	2950	2950	0
401	20250304	124900	72934546	2950	2950	2950	2950	0
402	20250304	124800	72934546	2950	2950	2950	2950	0
403	20250304	124700	72934546	2950	2950	2950	2950	0
404	20250304	124600	72934546	2950	2950	2950	2950	0
405	20250304	124500	72934546	2950	2950	2950	2950	0
406	20250304	124400	72934546	2950	2945	2950	2945	10
407	20250304	124300	72905061	2950	2950	2950	2950	1
408	20250304	124200	72902111	2940	2940	2940	2940	0
409	20250304	124100	72902111	2940	2940	2940	2940	0
410	20250304	124000	72902111	2940	2940	2940	2940	0
411	20250304	123900	72902111	2940	2940	2940	2940	0
412	20250304	123800	72902111	2940	2940	2940	2940	23
413	20250304	123700	72834491	2940	2940	2940	2940	0
414	20250304	123600	72834491	2940	2940	2940	2940	0
415	20250304	123500	72834491	2940	2940	2940	2940	0
416	20250304	123400	72834491	2940	2940	2940	2940	0
417	20250304	123300	72834491	2940	2940	2940	2940	0
418	20250304	123200	72834491	2940	2940	2940	2940	0
419	20250304	123100	72834491	2940	2940	2940	2940	0
420	20250304	123000	72834491	2940	2940	2940	2940	0
421	20250304	122900	72834491	2940	2940	2940	2940	0
422	20250304	122800	72834491	2940	2940	2940	2940	0
423	20250304	122700	72834491	2940	2940	2940	2940	0
424	20250304	122600	72834491	2940	2940	2940	2940	677
425	20250304	122500	70844111	2950	2950	2950	2950	8
426	20250304	122400	70820511	2950	2945	2950	2945	368
427	20250304	122300	69736186	2940	2940	2940	2940	0
428	20250304	122200	69736186	2940	2940	2940	2940	0
429	20250304	122100	69736186	2940	2940	2940	2940	0
430	20250304	122000	69736186	2940	2940	2940	2940	1
431	20250304	121900	69733246	2940	2940	2940	2940	0
432	20250304	121800	69733246	2940	2940	2940	2940	340
433	20250304	121700	68733646	2940	2940	2940	2940	0
434	20250304	121600	68733646	2940	2940	2940	2940	0
435	20250304	121500	68733646	2940	2940	2940	2940	0
436	20250304	121400	68733646	2940	2940	2940	2940	0
437	20250304	121300	68733646	2940	2940	2940	2940	0
438	20250304	121200	68733646	2940	2940	2940	2940	521
439	20250304	121100	67201906	2940	2940	2940	2940	0
440	20250304	121000	67201906	2940	2940	2940	2940	50
441	20250304	120900	67054906	2940	2940	2940	2940	0
442	20250304	120800	67054906	2940	2940	2940	2940	0
443	20250304	120700	67054906	2940	2940	2940	2940	1
444	20250304	120600	67051966	2935	2935	2935	2935	0
445	20250304	120500	67051966	2935	2935	2935	2935	0
446	20250304	120400	67051966	2935	2935	2935	2935	0
447	20250304	120300	67051966	2935	2935	2935	2935	0
448	20250304	120200	67051966	2935	2935	2935	2935	0
449	20250304	120100	67051966	2935	2935	2935	2935	90
450	20250304	120000	66787816	2935	2935	2935	2935	0
451	20250304	115900	66787816	2935	2935	2935	2935	0
452	20250304	115800	66787816	2935	2935	2935	2935	0
453	20250304	115700	66787816	2935	2935	2935	2935	0
454	20250304	115600	66787816	2935	2935	2935	2935	0
455	20250304	115500	66787816	2935	2935	2935	2935	0
456	20250304	115400	66787816	2935	2935	2935	2935	0
457	20250304	115300	66787816	2935	2935	2935	2935	0
458	20250304	115200	66787816	2935	2935	2935	2935	1
459	20250304	115100	66784881	2935	2935	2935	2935	0
460	20250304	115000	66784881	2935	2935	2935	2935	0
461	20250304	114900	66784881	2935	2935	2935	2935	0
462	20250304	114800	66784881	2935	2935	2935	2935	62
463	20250304	114700	66602911	2930	2930	2930	2930	0
464	20250304	114600	66602911	2930	2930	2930	2930	20
465	20250304	114500	66544311	2930	2930	2930	2930	0
466	20250304	114400	66544311	2930	2930	2930	2930	0
467	20250304	114300	66544311	2930	2930	2930	2930	0
468	20250304	114200	66544311	2930	2930	2930	2930	0
469	20250304	114100	66544311	2930	2930	2930	2930	0
470	20250304	114000	66544311	2930	2930	2930	2930	0
471	20250304	113900	66544311	2930	2930	2930	2930	0
472	20250304	113800	66544311	2930	2930	2930	2930	0
473	20250304	113700	66544311	2930	2925	2930	2925	2725
474	20250304	113600	58572741	2930	2930	2930	2930	0
475	20250304	113500	58572741	2930	2930	2930	2930	0
476	20250304	113400	58572741	2930	2930	2930	2930	0
477	20250304	113300	58572741	2930	2930	2930	2930	0
478	20250304	113200	58572741	2930	2930	2930	2930	0
479	20250304	113100	58572741	2930	2930	2930	2930	0
480	20250304	113000	58572741	2930	2930	2930	2930	0
481	20250304	112900	58572741	2930	2930	2930	2930	0
482	20250304	112800	58572741	2930	2930	2930	2930	0
483	20250304	112700	58572741	2930	2925	2930	2925	85
484	20250304	112600	58323696	2925	2925	2925	2925	0
485	20250304	112500	58323696	2925	2925	2925	2925	29
486	20250304	112400	58238871	2920	2920	2920	2920	0
487	20250304	112300	58238871	2920	2920	2920	2920	135
488	20250304	112200	57844671	2920	2920	2920	2920	0
489	20250304	112100	57844671	2920	2920	2920	2920	0
490	20250304	112000	57844671	2920	2920	2920	2920	0
491	20250304	111900	57844671	2920	2920	2920	2920	0
492	20250304	111800	57844671	2920	2920	2920	2920	0
493	20250304	111700	57844671	2920	2920	2920	2920	0
494	20250304	111600	57844671	2920	2920	2920	2920	0
495	20250304	111500	57844671	2920	2920	2920	2920	0
496	20250304	111400	57844671	2920	2920	2920	2920	0
497	20250304	111300	57844671	2920	2920	2920	2920	0
498	20250304	111200	57844671	2920	2920	2920	2920	0
499	20250304	111100	57844671	2920	2920	2920	2920	10
500	20250304	111000	57815471	2920	2920	2920	2920	0
501	20250304	110900	57815471	2920	2920	2920	2920	27
502	20250304	110800	57736631	2920	2920	2920	2920	0
503	20250304	110700	57736631	2920	2920	2920	2920	10
504	20250304	110600	57707431	2925	2925	2925	2925	0
505	20250304	110500	57707431	2925	2925	2925	2925	0
506	20250304	110400	57707431	2925	2925	2925	2925	0
507	20250304	110300	57707431	2925	2925	2925	2925	0
508	20250304	110200	57707431	2925	2925	2925	2925	0
509	20250304	110100	57707431	2925	2925	2925	2925	0
510	20250304	110000	57707431	2925	2925	2925	2925	0
511	20250304	105900	57707431	2925	2925	2925	2925	0
512	20250304	105800	57707431	2925	2925	2925	2925	0
513	20250304	105700	57707431	2925	2925	2925	2925	4
514	20250304	105600	57695731	2925	2925	2925	2925	68
515	20250304	105500	57496831	2920	2920	2920	2920	0
516	20250304	105400	57496831	2920	2930	2930	2920	2215
517	20250304	105300	51027081	2930	2930	2930	2930	10
518	20250304	105200	50997781	2930	2930	2930	2930	0
519	20250304	105100	50997781	2930	2930	2930	2930	0
520	20250304	105000	50997781	2930	2930	2930	2930	11
521	20250304	104900	50965551	2930	2930	2930	2930	0
522	20250304	104800	50965551	2930	2925	2930	2925	199
523	20250304	104700	50383031	2920	2920	2920	2920	0
524	20250304	104600	50383031	2920	2920	2920	2920	0
525	20250304	104500	50383031	2920	2920	2920	2920	0
526	20250304	104400	50383031	2920	2920	2920	2920	0
527	20250304	104300	50383031	2920	2920	2920	2920	0
528	20250304	104200	50383031	2920	2920	2920	2920	0
529	20250304	104100	50383031	2920	2920	2920	2920	0
530	20250304	104000	50383031	2920	2920	2920	2920	500
531	20250304	103900	48923031	2920	2920	2920	2920	300
532	20250304	103800	48047031	2920	2920	2920	2920	300
533	20250304	103700	47171031	2915	2915	2915	2915	0
534	20250304	103600	47171031	2915	2915	2915	2915	0
535	20250304	103500	47171031	2915	2915	2915	2915	0
536	20250304	103400	47171031	2915	2915	2915	2915	0
537	20250304	103300	47171031	2915	2915	2915	2915	1980
538	20250304	103200	41399331	2915	2915	2915	2915	0
539	20250304	103100	41399331	2915	2915	2915	2915	1568
540	20250304	103000	36828611	2900	2900	2900	2900	0
541	20250304	102900	36828611	2900	2900	2900	2900	0
542	20250304	102800	36828611	2900	2900	2900	2900	0
543	20250304	102700	36828611	2900	2900	2900	2900	1
544	20250304	102600	36825711	2925	2925	2925	2925	0
545	20250304	102500	36825711	2925	2920	2925	2920	600
546	20250304	102400	35070856	2920	2920	2920	2920	0
547	20250304	102300	35070856	2920	2920	2920	2920	1
548	20250304	102200	35067936	2920	2920	2920	2920	0
549	20250304	102100	35067936	2920	2920	2920	2920	0
550	20250304	102000	35067936	2920	2920	2920	2920	0
551	20250304	101900	35067936	2920	2920	2920	2920	0
552	20250304	101800	35067936	2920	2920	2920	2920	0
553	20250304	101700	35067936	2920	2920	2920	2920	0
554	20250304	101600	35067936	2920	2920	2920	2920	0
555	20250304	101500	35067936	2920	2925	2925	2920	24
556	20250304	101400	34997746	2920	2920	2920	2920	0
557	20250304	101300	34997746	2920	2920	2920	2920	0
558	20250304	101200	34997746	2920	2920	2920	2920	0
559	20250304	101100	34997746	2920	2920	2920	2920	0
560	20250304	101000	34997746	2920	2920	2920	2920	0
561	20250304	100900	34997746	2920	2920	2920	2920	0
562	20250304	100800	34997746	2920	2920	2920	2920	160
563	20250304	100700	34530546	2925	2925	2925	2925	0
564	20250304	100600	34530546	2925	2925	2925	2925	0
565	20250304	100500	34530546	2925	2925	2925	2925	2
566	20250304	100400	34524696	2925	2925	2925	2925	1029
567	20250304	100300	31514871	2925	2900	2925	2900	655
568	20250304	100200	29607876	2900	2900	2900	2900	10
569	20250304	100100	29578876	2900	2890	2900	2890	27
570	20250304	100000	29500721	2890	2890	2890	2890	0
571	20250304	095900	29500721	2890	2890	2890	2890	13
572	20250304	095800	29463151	2895	2895	2895	2895	5
573	20250304	095700	29448676	2895	2895	2895	2895	3
574	20250304	095600	29439991	2895	2895	2895	2895	4
575	20250304	095500	29428411	2900	2900	2900	2900	1
576	20250304	095400	29425511	2900	2900	2900	2900	0
577	20250304	095300	29425511	2900	2900	2900	2900	1
578	20250304	095200	29422611	2900	2900	2900	2900	0
579	20250304	095100	29422611	2900	2900	2900	2900	0
580	20250304	095000	29422611	2900	2900	2900	2900	0
581	20250304	094900	29422611	2900	2900	2900	2900	10
582	20250304	094800	29393611	2900	2900	2900	2900	6
583	20250304	094700	29376211	2900	2900	2900	2900	1
584	20250304	094600	29373311	2900	2900	2900	2900	0
585	20250304	094500	29373311	2900	2900	2900	2900	1
586	20250304	094400	29370411	2900	2900	2900	2900	0
587	20250304	094300	29370411	2900	2900	2900	2900	1
588	20250304	094200	29367511	2900	2900	2900	2900	0
589	20250304	094100	29367511	2900	2900	2900	2900	0
590	20250304	094000	29367511	2900	2900	2900	2900	1
591	20250304	093900	29364611	2870	2880	2880	2870	1169
592	20250304	093800	26007776	2900	2900	2900	2900	0
593	20250304	093700	26007776	2900	2900	2900	2900	0
594	20250304	093600	26007776	2900	2897	2900	2880	91
595	20250304	093500	25745205	2900	2900	2900	2900	0
596	20250304	093400	25745205	2900	2900	2900	2900	2
597	20250304	093300	25739405	2895	2895	2895	2895	50
598	20250304	093200	25594655	2900	2900	2900	2900	1
599	20250304	093100	25591755	2900	2900	2900	2900	1
600	20250304	093000	25588855	2895	2895	2895	2895	0
601	20250304	092900	25588855	2895	2895	2895	2895	48
602	20250304	092800	25449895	2895	2895	2895	2895	0
603	20250304	092700	25449895	2895	2895	2895	2895	0
604	20250304	092600	25449895	2895	2895	2895	2895	3
605	20250304	092500	25441210	2890	2890	2890	2890	0
606	20250304	092400	25441210	2890	2890	2890	2890	0
607	20250304	092300	25441210	2890	2890	2890	2890	100
608	20250304	092200	25152210	2890	2890	2890	2890	238
609	20250304	092100	24464390	2890	2890	2890	2890	1
610	20250304	092000	24461500	2870	2875	2875	2870	200
611	20250304	091900	23886990	2900	2900	2900	2900	1
612	20250304	091800	23884090	2900	2900	2900	2900	0
613	20250304	091700	23884090	2900	2900	2900	2900	0
614	20250304	091600	23884090	2900	2900	2900	2900	0
615	20250304	091500	23884090	2900	2900	2900	2900	0
616	20250304	091400	23884090	2900	2900	2900	2900	0
617	20250304	091300	23884090	2900	2900	2900	2900	18
618	20250304	091200	23831890	2900	2900	2900	2900	0
619	20250304	091100	23831890	2900	2900	2900	2900	0
620	20250304	091000	23831890	2900	2900	2900	2900	0
621	20250304	090900	23831890	2900	2900	2900	2900	0
622	20250304	090800	23831890	2900	2900	2900	2900	0
623	20250304	090700	23831890	2900	2900	2900	2900	0
624	20250304	090600	23831890	2900	2900	2900	2900	1
625	20250304	090500	23828990	2870	2870	2870	2870	0
626	20250304	090400	23828990	2870	2870	2870	2870	74
627	20250304	090300	23616610	2875	2875	2875	2875	1000
628	20250304	090200	20741610	2875	2900	2900	2870	106
629	20250304	090100	20437280	2855	2855	2855	2855	6
630	20250304	090000	20420150	2910	2850	2910	2850	7143