KissMeData/110020/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	201900	72799794	2730	2730	2730	2730	167
3	20250304	201800	72799794	2730	2730	2730	2730	0
4	20250304	201700	72799794	2730	2730	2730	2730	0
5	20250304	201600	72799794	2730	2730	2730	2730	0
6	20250304	201500	72799794	2730	2730	2730	2730	0
7	20250304	201400	72799794	2730	2730	2730	2730	0
8	20250304	201300	72799794	2730	2730	2730	2730	0
9	20250304	201200	72799794	2730	2730	2730	2730	0
10	20250304	201100	72799794	2730	2730	2730	2730	0
11	20250304	201000	72799794	2730	2730	2730	2730	0
12	20250304	200900	72799794	2730	2730	2730	2730	0
13	20250304	200800	72799794	2730	2730	2730	2730	0
14	20250304	200700	72799794	2730	2730	2730	2730	0
15	20250304	200600	72799794	2730	2730	2730	2730	0
16	20250304	200500	72799794	2730	2730	2730	2730	0
17	20250304	200400	72799794	2730	2730	2730	2730	0
18	20250304	200300	72799794	2730	2730	2730	2730	0
19	20250304	200200	72799794	2730	2730	2730	2730	0
20	20250304	200100	72799794	2730	2730	2730	2730	0
21	20250304	200000	72799794	2730	2730	2730	2730	0
22	20250304	195900	72799794	2730	2730	2730	2730	0
23	20250304	195800	72799794	2730	2730	2730	2730	0
24	20250304	195700	72799794	2730	2730	2730	2730	0
25	20250304	195600	72799794	2730	2730	2730	2730	0
26	20250304	195500	72799794	2730	2730	2730	2730	0
27	20250304	195400	72799794	2730	2730	2730	2730	0
28	20250304	195300	72799794	2730	2730	2730	2730	0
29	20250304	195200	72799794	2730	2730	2730	2730	0
30	20250304	195100	72799794	2730	2730	2730	2730	0
31	20250304	195000	72799794	2730	2730	2730	2730	0
32	20250304	194900	72799794	2730	2730	2730	2730	167
33	20250304	194800	72799794	2730	2730	2730	2730	0
34	20250304	194700	72799794	2730	2730	2730	2730	0
35	20250304	194600	72799794	2730	2730	2730	2730	0
36	20250304	194500	72799794	2730	2730	2730	2730	0
37	20250304	194400	72799794	2730	2730	2730	2730	0
38	20250304	194300	72799794	2730	2730	2730	2730	0
39	20250304	194200	72799794	2730	2730	2730	2730	0
40	20250304	194100	72799794	2730	2730	2730	2730	0
41	20250304	194000	72799794	2730	2730	2730	2730	0
42	20250304	193900	72799794	2730	2730	2730	2730	0
43	20250304	193800	72799794	2730	2730	2730	2730	0
44	20250304	193700	72799794	2730	2730	2730	2730	0
45	20250304	193600	72799794	2730	2730	2730	2730	0
46	20250304	193500	72799794	2730	2730	2730	2730	0
47	20250304	193400	72799794	2730	2730	2730	2730	0
48	20250304	193300	72799794	2730	2730	2730	2730	0
49	20250304	193200	72799794	2730	2730	2730	2730	0
50	20250304	193100	72799794	2730	2730	2730	2730	0
51	20250304	193000	72799794	2730	2730	2730	2730	0
52	20250304	192900	72799794	2730	2730	2730	2730	0
53	20250304	192800	72799794	2730	2730	2730	2730	0
54	20250304	192700	72799794	2730	2730	2730	2730	0
55	20250304	192600	72799794	2730	2730	2730	2730	0
56	20250304	192500	72799794	2730	2730	2730	2730	0
57	20250304	192400	72799794	2730	2730	2730	2730	0
58	20250304	192300	72799794	2730	2730	2730	2730	0
59	20250304	192200	72799794	2730	2730	2730	2730	0
60	20250304	192100	72799794	2730	2730	2730	2730	0
61	20250304	192000	72799794	2730	2730	2730	2730	0
62	20250304	191900	72799794	2730	2730	2730	2730	167
63	20250304	191800	72799794	2730	2730	2730	2730	0
64	20250304	191700	72799794	2730	2730	2730	2730	0
65	20250304	191600	72799794	2730	2730	2730	2730	0
66	20250304	191500	72799794	2730	2730	2730	2730	0
67	20250304	191400	72799794	2730	2730	2730	2730	0
68	20250304	191300	72799794	2730	2730	2730	2730	0
69	20250304	191200	72799794	2730	2730	2730	2730	0
70	20250304	191100	72799794	2730	2730	2730	2730	0
71	20250304	191000	72799794	2730	2730	2730	2730	0
72	20250304	190900	72799794	2730	2730	2730	2730	0
73	20250304	190800	72799794	2730	2730	2730	2730	0
74	20250304	190700	72799794	2730	2730	2730	2730	0
75	20250304	190600	72799794	2730	2730	2730	2730	0
76	20250304	190500	72799794	2730	2730	2730	2730	0
77	20250304	190400	72799794	2730	2730	2730	2730	0
78	20250304	190300	72799794	2730	2730	2730	2730	0
79	20250304	190200	72799794	2730	2730	2730	2730	0
80	20250304	190100	72799794	2730	2730	2730	2730	0
81	20250304	190000	72799794	2730	2730	2730	2730	0
82	20250304	185900	72799794	2730	2730	2730	2730	0
83	20250304	185800	72799794	2730	2730	2730	2730	0
84	20250304	185700	72799794	2730	2730	2730	2730	0
85	20250304	185600	72799794	2730	2730	2730	2730	0
86	20250304	185500	72799794	2730	2730	2730	2730	0
87	20250304	185400	72799794	2730	2730	2730	2730	0
88	20250304	185300	72799794	2730	2730	2730	2730	0
89	20250304	185200	72799794	2730	2730	2730	2730	0
90	20250304	185100	72799794	2730	2730	2730	2730	0
91	20250304	185000	72799794	2730	2730	2730	2730	0
92	20250304	184900	72799794	2730	2730	2730	2730	167
93	20250304	184800	72799794	2730	2730	2730	2730	0
94	20250304	184700	72799794	2730	2730	2730	2730	0
95	20250304	184600	72799794	2730	2730	2730	2730	0
96	20250304	184500	72799794	2730	2730	2730	2730	0
97	20250304	184400	72799794	2730	2730	2730	2730	0
98	20250304	184300	72799794	2730	2730	2730	2730	0
99	20250304	184200	72799794	2730	2730	2730	2730	0
100	20250304	184100	72799794	2730	2730	2730	2730	0
101	20250304	184000	72799794	2730	2730	2730	2730	0
102	20250304	183900	72799794	2730	2730	2730	2730	0
103	20250304	183800	72799794	2730	2730	2730	2730	0
104	20250304	183700	72799794	2730	2730	2730	2730	0
105	20250304	183600	72799794	2730	2730	2730	2730	0
106	20250304	183500	72799794	2730	2730	2730	2730	0
107	20250304	183400	72799794	2730	2730	2730	2730	0
108	20250304	183300	72799794	2730	2730	2730	2730	0
109	20250304	183200	72799794	2730	2730	2730	2730	0
110	20250304	183100	72799794	2730	2730	2730	2730	0
111	20250304	183000	72799794	2730	2730	2730	2730	0
112	20250304	182900	72799794	2730	2730	2730	2730	0
113	20250304	182800	72799794	2730	2730	2730	2730	0
114	20250304	182700	72799794	2730	2730	2730	2730	0
115	20250304	182600	72799794	2730	2730	2730	2730	0
116	20250304	182500	72799794	2730	2730	2730	2730	0
117	20250304	182400	72799794	2730	2730	2730	2730	0
118	20250304	182300	72799794	2730	2730	2730	2730	0
119	20250304	182200	72799794	2730	2730	2730	2730	0
120	20250304	182100	72799794	2730	2730	2730	2730	0
121	20250304	182000	72799794	2730	2730	2730	2730	0
122	20250304	181900	72799794	2730	2730	2730	2730	167
123	20250304	181800	72799794	2730	2730	2730	2730	0
124	20250304	181700	72799794	2730	2730	2730	2730	0
125	20250304	181600	72799794	2730	2730	2730	2730	0
126	20250304	181500	72799794	2730	2730	2730	2730	0
127	20250304	181400	72799794	2730	2730	2730	2730	0
128	20250304	181300	72799794	2730	2730	2730	2730	0
129	20250304	181200	72799794	2730	2730	2730	2730	0
130	20250304	181100	72799794	2730	2730	2730	2730	0
131	20250304	181000	72799794	2730	2730	2730	2730	0
132	20250304	180900	72799794	2730	2730	2730	2730	0
133	20250304	180800	72799794	2730	2730	2730	2730	0
134	20250304	180700	72799794	2730	2730	2730	2730	0
135	20250304	180600	72799794	2730	2730	2730	2730	0
136	20250304	180500	72799794	2730	2730	2730	2730	0
137	20250304	180400	72799794	2730	2730	2730	2730	0
138	20250304	180300	72799794	2730	2730	2730	2730	0
139	20250304	180200	72799794	2730	2730	2730	2730	0
140	20250304	180100	72799794	2730	2730	2730	2730	0
141	20250304	180000	72799794	2730	2730	2730	2730	0
142	20250304	175900	72799794	2730	2730	2730	2730	0
143	20250304	175800	72799794	2730	2730	2730	2730	0
144	20250304	175700	72799794	2730	2730	2730	2730	0
145	20250304	175600	72799794	2730	2730	2730	2730	0
146	20250304	175500	72799794	2730	2730	2730	2730	0
147	20250304	175400	72799794	2730	2730	2730	2730	0
148	20250304	175300	72799794	2730	2730	2730	2730	0
149	20250304	175200	72799794	2730	2730	2730	2730	0
150	20250304	175100	72799794	2730	2730	2730	2730	0
151	20250304	175000	72799794	2730	2730	2730	2730	0
152	20250304	174900	72799794	2730	2730	2730	2730	167
153	20250304	174800	72799794	2730	2730	2730	2730	0
154	20250304	174700	72799794	2730	2730	2730	2730	0
155	20250304	174600	72799794	2730	2730	2730	2730	0
156	20250304	174500	72799794	2730	2730	2730	2730	0
157	20250304	174400	72799794	2730	2730	2730	2730	0
158	20250304	174300	72799794	2730	2730	2730	2730	0
159	20250304	174200	72799794	2730	2730	2730	2730	0
160	20250304	174100	72799794	2730	2730	2730	2730	0
161	20250304	174000	72799794	2730	2730	2730	2730	0
162	20250304	173900	72799794	2730	2730	2730	2730	0
163	20250304	173800	72799794	2730	2730	2730	2730	0
164	20250304	173700	72799794	2730	2730	2730	2730	0
165	20250304	173600	72799794	2730	2730	2730	2730	0
166	20250304	173500	72799794	2730	2730	2730	2730	0
167	20250304	173400	72799794	2730	2730	2730	2730	0
168	20250304	173300	72799794	2730	2730	2730	2730	0
169	20250304	173200	72799794	2730	2730	2730	2730	0
170	20250304	173100	72799794	2730	2730	2730	2730	0
171	20250304	173000	72799794	2730	2730	2730	2730	0
172	20250304	172900	72799794	2730	2730	2730	2730	0
173	20250304	172800	72799794	2730	2730	2730	2730	0
174	20250304	172700	72799794	2730	2730	2730	2730	0
175	20250304	172600	72799794	2730	2730	2730	2730	0
176	20250304	172500	72799794	2730	2730	2730	2730	0
177	20250304	172400	72799794	2730	2730	2730	2730	0
178	20250304	172300	72799794	2730	2730	2730	2730	0
179	20250304	172200	72799794	2730	2730	2730	2730	0
180	20250304	172100	72799794	2730	2730	2730	2730	0
181	20250304	172000	72799794	2730	2730	2730	2730	0
182	20250304	171900	72799794	2730	2730	2730	2730	167
183	20250304	171800	72799794	2730	2730	2730	2730	0
184	20250304	171700	72799794	2730	2730	2730	2730	0
185	20250304	171600	72799794	2730	2730	2730	2730	0
186	20250304	171500	72799794	2730	2730	2730	2730	0
187	20250304	171400	72799794	2730	2730	2730	2730	0
188	20250304	171300	72799794	2730	2730	2730	2730	0
189	20250304	171200	72799794	2730	2730	2730	2730	0
190	20250304	171100	72799794	2730	2730	2730	2730	0
191	20250304	171000	72799794	2730	2730	2730	2730	0
192	20250304	170900	72799794	2730	2730	2730	2730	0
193	20250304	170800	72799794	2730	2730	2730	2730	0
194	20250304	170700	72799794	2730	2730	2730	2730	0
195	20250304	170600	72799794	2730	2730	2730	2730	0
196	20250304	170500	72799794	2730	2730	2730	2730	0
197	20250304	170400	72799794	2730	2730	2730	2730	0
198	20250304	170300	72799794	2730	2730	2730	2730	0
199	20250304	170200	72799794	2730	2730	2730	2730	0
200	20250304	170100	72799794	2730	2730	2730	2730	0
201	20250304	170000	72799794	2730	2730	2730	2730	0
202	20250304	165900	72799794	2730	2730	2730	2730	0
203	20250304	165800	72799794	2730	2730	2730	2730	0
204	20250304	165700	72799794	2730	2730	2730	2730	0
205	20250304	165600	72799794	2730	2730	2730	2730	0
206	20250304	165500	72799794	2730	2730	2730	2730	0
207	20250304	165400	72799794	2730	2730	2730	2730	0
208	20250304	165300	72799794	2730	2730	2730	2730	0
209	20250304	165200	72799794	2730	2730	2730	2730	0
210	20250304	165100	72799794	2730	2730	2730	2730	0
211	20250304	165000	72799794	2730	2730	2730	2730	0
212	20250304	164900	72799794	2730	2730	2730	2730	167
213	20250304	164800	72799794	2730	2730	2730	2730	0
214	20250304	164700	72799794	2730	2730	2730	2730	0
215	20250304	164600	72799794	2730	2730	2730	2730	0
216	20250304	164500	72799794	2730	2730	2730	2730	0
217	20250304	164400	72799794	2730	2730	2730	2730	0
218	20250304	164300	72799794	2730	2730	2730	2730	0
219	20250304	164200	72799794	2730	2730	2730	2730	0
220	20250304	164100	72799794	2730	2730	2730	2730	0
221	20250304	164000	72799794	2730	2730	2730	2730	0
222	20250304	163900	72799794	2730	2730	2730	2730	0
223	20250304	163800	72799794	2730	2730	2730	2730	0
224	20250304	163700	72799794	2730	2730	2730	2730	0
225	20250304	163600	72799794	2730	2730	2730	2730	0
226	20250304	163500	72799794	2730	2730	2730	2730	0
227	20250304	163400	72799794	2730	2730	2730	2730	0
228	20250304	163300	72799794	2730	2730	2730	2730	0
229	20250304	163200	72799794	2730	2730	2730	2730	0
230	20250304	163100	72799794	2730	2730	2730	2730	0
231	20250304	163000	72799794	2730	2730	2730	2730	0
232	20250304	162900	72799794	2730	2730	2730	2730	0
233	20250304	162800	72799794	2730	2730	2730	2730	0
234	20250304	162700	72799794	2730	2730	2730	2730	0
235	20250304	162600	72799794	2730	2730	2730	2730	0
236	20250304	162500	72799794	2730	2730	2730	2730	0
237	20250304	162400	72799794	2730	2730	2730	2730	0
238	20250304	162300	72799794	2730	2730	2730	2730	0
239	20250304	162200	72799794	2730	2730	2730	2730	0
240	20250304	162100	72799794	2730	2730	2730	2730	0
241	20250304	162000	72799794	2730	2730	2730	2730	0
242	20250304	161900	72799794	2730	2730	2730	2730	167
243	20250304	161800	72799794	2730	2730	2730	2730	0
244	20250304	161700	72799794	2730	2730	2730	2730	0
245	20250304	161600	72799794	2730	2730	2730	2730	0
246	20250304	161500	72799794	2730	2730	2730	2730	0
247	20250304	161400	72799794	2730	2730	2730	2730	0
248	20250304	161300	72799794	2730	2730	2730	2730	0
249	20250304	161200	72799794	2730	2730	2730	2730	0
250	20250304	161100	72799794	2730	2730	2730	2730	0
251	20250304	161000	72799794	2730	2730	2730	2730	0
252	20250304	160900	72799794	2730	2730	2730	2730	0
253	20250304	160800	72799794	2730	2730	2730	2730	0
254	20250304	160700	72799794	2730	2730	2730	2730	0
255	20250304	160600	72799794	2730	2730	2730	2730	0
256	20250304	160500	72799794	2730	2730	2730	2730	0
257	20250304	160400	72799794	2730	2730	2730	2730	0
258	20250304	160300	72799794	2730	2730	2730	2730	0
259	20250304	160200	72799794	2730	2730	2730	2730	0
260	20250304	160100	72799794	2730	2730	2730	2730	0
261	20250304	160000	72799794	2730	2730	2730	2730	0
262	20250304	155900	72799794	2730	2730	2730	2730	0
263	20250304	155800	72799794	2730	2730	2730	2730	0
264	20250304	155700	72799794	2730	2730	2730	2730	0
265	20250304	155600	72799794	2730	2730	2730	2730	0
266	20250304	155500	72799794	2730	2730	2730	2730	0
267	20250304	155400	72799794	2730	2730	2730	2730	0
268	20250304	155300	72799794	2730	2730	2730	2730	0
269	20250304	155200	72799794	2730	2730	2730	2730	0
270	20250304	155100	72799794	2730	2730	2730	2730	0
271	20250304	155000	72799794	2730	2730	2730	2730	0
272	20250304	154900	72799794	2730	2730	2730	2730	167
273	20250304	154800	72799794	2730	2730	2730	2730	0
274	20250304	154700	72799794	2730	2730	2730	2730	0
275	20250304	154600	72799794	2730	2730	2730	2730	0
276	20250304	154500	72799794	2730	2730	2730	2730	0
277	20250304	154400	72799794	2730	2730	2730	2730	0
278	20250304	154300	72799794	2730	2730	2730	2730	0
279	20250304	154200	72799794	2730	2730	2730	2730	0
280	20250304	154100	72799794	2730	2730	2730	2730	0
281	20250304	154000	72799794	2730	2730	2730	2730	0
282	20250304	153900	72799794	2730	2730	2730	2730	0
283	20250304	153800	72799794	2730	2730	2730	2730	0
284	20250304	153700	72799794	2730	2730	2730	2730	0
285	20250304	153600	72799794	2730	2730	2730	2730	0
286	20250304	153500	72799794	2730	2730	2730	2730	0
287	20250304	153400	72799794	2730	2730	2730	2730	0
288	20250304	153300	72799794	2730	2730	2730	2730	0
289	20250304	153200	72799794	2730	2730	2730	2730	0
290	20250304	153100	72799794	2730	2730	2730	2730	0
291	20250304	153000	72799794	2730	2730	2730	2730	167
292	20250304	152900	72343884	2755	2755	2755	2755	0
293	20250304	152800	72343884	2755	2755	2755	2755	0
294	20250304	152700	72343884	2755	2755	2755	2755	0
295	20250304	152600	72343884	2755	2755	2755	2755	0
296	20250304	152500	72343884	2755	2755	2755	2755	0
297	20250304	152400	72343884	2755	2755	2755	2755	0
298	20250304	152300	72343884	2755	2755	2755	2755	0
299	20250304	152200	72343884	2755	2755	2755	2755	0
300	20250304	152100	72343884	2755	2755	2755	2755	0
301	20250304	152000	72343884	2755	2755	2755	2755	0
302	20250304	151900	72343884	2755	2755	2755	2755	46
303	20250304	151800	72217154	2735	2740	2740	2735	208
304	20250304	151700	71648219	2740	2740	2740	2740	99
305	20250304	151600	71376959	2740	2740	2740	2740	0
306	20250304	151500	71376959	2740	2740	2740	2740	0
307	20250304	151400	71376959	2740	2745	2745	2740	31
308	20250304	151300	71291969	2765	2765	2765	2765	0
309	20250304	151200	71291969	2765	2765	2765	2765	0
310	20250304	151100	71291969	2765	2750	2765	2750	145
311	20250304	151000	70892799	2750	2755	2755	2750	40
312	20250304	150900	70782794	2770	2770	2770	2770	0
313	20250304	150800	70782794	2770	2770	2770	2770	0
314	20250304	150700	70782794	2770	2770	2770	2770	0
315	20250304	150600	70782794	2770	2770	2770	2770	0
316	20250304	150500	70782794	2770	2755	2770	2755	5
317	20250304	150400	70769004	2775	2775	2775	2775	0
318	20250304	150300	70769004	2775	2775	2775	2775	5
319	20250304	150200	70755129	2780	2750	2780	2750	63
320	20250304	150100	70581529	2750	2735	2750	2735	18
321	20250304	150000	70532194	2720	2720	2720	2720	19
322	20250304	145900	70480514	2720	2720	2720	2720	19
323	20250304	145800	70428834	2720	2720	2720	2715	206
324	20250304	145700	69869009	2720	2720	2720	2720	0
325	20250304	145600	69869009	2720	2720	2720	2720	0
326	20250304	145500	69869009	2720	2720	2720	2720	0
327	20250304	145400	69869009	2720	2720	2720	2720	0
328	20250304	145300	69869009	2720	2720	2720	2720	0
329	20250304	145200	69869009	2720	2720	2720	2720	0
330	20250304	145100	69869009	2720	2720	2720	2720	0
331	20250304	145000	69869009	2720	2720	2720	2720	0
332	20250304	144900	69869009	2720	2720	2720	2720	0
333	20250304	144800	69869009	2720	2720	2720	2720	0
334	20250304	144700	69869009	2720	2720	2720	2720	0
335	20250304	144600	69869009	2720	2720	2720	2720	0
336	20250304	144500	69869009	2720	2720	2720	2720	0
337	20250304	144400	69869009	2720	2720	2720	2720	0
338	20250304	144300	69869009	2720	2720	2720	2720	0
339	20250304	144200	69869009	2720	2720	2720	2720	0
340	20250304	144100	69869009	2720	2720	2720	2720	0
341	20250304	144000	69869009	2720	2720	2720	2720	0
342	20250304	143900	69869009	2720	2720	2720	2720	0
343	20250304	143800	69869009	2720	2720	2720	2720	0
344	20250304	143700	69869009	2720	2720	2720	2720	0
345	20250304	143600	69869009	2720	2720	2720	2720	0
346	20250304	143500	69869009	2720	2720	2720	2720	0
347	20250304	143400	69869009	2720	2720	2720	2720	0
348	20250304	143300	69869009	2720	2720	2720	2720	0
349	20250304	143200	69869009	2720	2720	2720	2720	0
350	20250304	143100	69869009	2720	2720	2720	2720	1
351	20250304	143000	69866289	2745	2745	2745	2745	0
352	20250304	142900	69866289	2745	2745	2745	2745	0
353	20250304	142800	69866289	2745	2745	2745	2745	0
354	20250304	142700	69866289	2745	2745	2745	2745	0
355	20250304	142600	69866289	2745	2745	2745	2745	0
356	20250304	142500	69866289	2745	2745	2745	2745	0
357	20250304	142400	69866289	2745	2745	2745	2745	0
358	20250304	142300	69866289	2745	2745	2745	2745	0
359	20250304	142200	69866289	2745	2745	2745	2745	0
360	20250304	142100	69866289	2745	2745	2745	2745	0
361	20250304	142000	69866289	2745	2745	2745	2745	0
362	20250304	141900	69866289	2745	2745	2745	2745	0
363	20250304	141800	69866289	2745	2745	2745	2745	10
364	20250304	141700	69838839	2745	2745	2745	2745	0
365	20250304	141600	69838839	2745	2745	2745	2745	0
366	20250304	141500	69838839	2745	2745	2745	2745	0
367	20250304	141400	69838839	2745	2745	2745	2745	0
368	20250304	141300	69838839	2745	2745	2745	2745	0
369	20250304	141200	69838839	2745	2745	2745	2745	0
370	20250304	141100	69838839	2745	2745	2745	2745	0
371	20250304	141000	69838839	2745	2745	2745	2745	0
372	20250304	140900	69838839	2745	2720	2745	2720	103
373	20250304	140800	69556194	2745	2745	2745	2745	0
374	20250304	140700	69556194	2745	2745	2745	2745	0
375	20250304	140600	69556194	2745	2745	2745	2745	0
376	20250304	140500	69556194	2745	2745	2745	2745	0
377	20250304	140400	69556194	2745	2745	2745	2745	11
378	20250304	140300	69525999	2745	2715	2745	2715	3
379	20250304	140200	69517824	2715	2715	2715	2715	0
380	20250304	140100	69517824	2715	2715	2715	2715	0
381	20250304	140000	69517824	2715	2715	2715	2715	0
382	20250304	135900	69517824	2715	2715	2715	2715	0
383	20250304	135800	69517824	2715	2740	2740	2715	3503
384	20250304	135700	59980584	2740	2740	2740	2740	0
385	20250304	135600	59980584	2740	2740	2740	2740	0
386	20250304	135500	59980584	2740	2740	2740	2740	0
387	20250304	135400	59980584	2740	2740	2740	2740	0
388	20250304	135300	59980584	2740	2740	2740	2740	0
389	20250304	135200	59980584	2740	2740	2740	2740	0
390	20250304	135100	59980584	2740	2740	2740	2740	0
391	20250304	135000	59980584	2740	2750	2750	2740	608
392	20250304	134900	58313554	2755	2750	2755	2750	110
393	20250304	134800	58011004	2760	2760	2760	2760	0
394	20250304	134700	58011004	2760	2760	2760	2760	0
395	20250304	134600	58011004	2760	2760	2760	2760	0
396	20250304	134500	58011004	2760	2760	2760	2760	0
397	20250304	134400	58011004	2760	2760	2760	2760	0
398	20250304	134300	58011004	2760	2760	2760	2760	0
399	20250304	134200	58011004	2760	2760	2760	2760	0
400	20250304	134100	58011004	2760	2760	2760	2760	0
401	20250304	134000	58011004	2760	2760	2760	2760	0
402	20250304	133900	58011004	2760	2760	2760	2760	0
403	20250304	133800	58011004	2760	2760	2760	2760	0
404	20250304	133700	58011004	2760	2760	2760	2760	0
405	20250304	133600	58011004	2760	2760	2760	2760	0
406	20250304	133500	58011004	2760	2760	2760	2760	0
407	20250304	133400	58011004	2760	2760	2760	2760	0
408	20250304	133300	58011004	2760	2760	2760	2760	3
409	20250304	133200	58002724	2760	2765	2765	2760	155
410	20250304	133100	57574384	2800	2800	2800	2800	0
411	20250304	133000	57574384	2800	2800	2800	2800	0
412	20250304	132900	57574384	2800	2800	2800	2800	0
413	20250304	132800	57574384	2800	2800	2800	2800	0
414	20250304	132700	57574384	2800	2800	2800	2800	1
415	20250304	132600	57571584	2750	2750	2750	2750	0
416	20250304	132500	57571584	2750	2750	2750	2750	0
417	20250304	132400	57571584	2750	2750	2750	2750	0
418	20250304	132300	57571584	2750	2750	2750	2750	0
419	20250304	132200	57571584	2750	2750	2750	2750	0
420	20250304	132100	57571584	2750	2750	2750	2750	0
421	20250304	132000	57571584	2750	2750	2750	2750	0
422	20250304	131900	57571584	2750	2750	2750	2750	0
423	20250304	131800	57571584	2750	2750	2750	2750	0
424	20250304	131700	57571584	2750	2750	2750	2750	0
425	20250304	131600	57571584	2750	2750	2750	2750	0
426	20250304	131500	57571584	2750	2750	2750	2750	0
427	20250304	131400	57571584	2750	2750	2750	2750	0
428	20250304	131300	57571584	2750	2750	2750	2750	0
429	20250304	131200	57571584	2750	2750	2750	2750	0
430	20250304	131100	57571584	2750	2750	2750	2750	0
431	20250304	131000	57571584	2750	2750	2750	2750	0
432	20250304	130900	57571584	2750	2750	2750	2750	0
433	20250304	130800	57571584	2750	2750	2750	2750	0
434	20250304	130700	57571584	2750	2750	2750	2750	0
435	20250304	130600	57571584	2750	2750	2750	2750	0
436	20250304	130500	57571584	2750	2750	2750	2750	0
437	20250304	130400	57571584	2750	2750	2750	2750	0
438	20250304	130300	57571584	2750	2750	2750	2750	0
439	20250304	130200	57571584	2750	2750	2750	2750	0
440	20250304	130100	57571584	2750	2780	2780	2750	1756
441	20250304	130000	52734149	2810	2810	2810	2810	0
442	20250304	125900	52734149	2810	2810	2810	2810	0
443	20250304	125800	52734149	2810	2810	2810	2810	0
444	20250304	125700	52734149	2810	2810	2810	2810	0
445	20250304	125600	52734149	2810	2810	2810	2810	0
446	20250304	125500	52734149	2810	2810	2810	2810	0
447	20250304	125400	52734149	2810	2810	2810	2810	0
448	20250304	125300	52734149	2810	2810	2810	2810	0
449	20250304	125200	52734149	2810	2810	2810	2810	0
450	20250304	125100	52734149	2810	2810	2810	2810	0
451	20250304	125000	52734149	2810	2810	2810	2810	0
452	20250304	124900	52734149	2810	2810	2810	2810	0
453	20250304	124800	52734149	2810	2810	2810	2810	0
454	20250304	124700	52734149	2810	2810	2810	2810	0
455	20250304	124600	52734149	2810	2810	2810	2810	0
456	20250304	124500	52734149	2810	2810	2810	2810	0
457	20250304	124400	52734149	2810	2810	2810	2810	0
458	20250304	124300	52734149	2810	2785	2810	2785	332
459	20250304	124200	51805809	2785	2785	2785	2785	0
460	20250304	124100	51805809	2785	2785	2785	2785	0
461	20250304	124000	51805809	2785	2785	2785	2785	0
462	20250304	123900	51805809	2785	2785	2785	2785	0
463	20250304	123800	51805809	2785	2785	2785	2785	0
464	20250304	123700	51805809	2785	2785	2785	2785	0
465	20250304	123600	51805809	2785	2785	2785	2785	0
466	20250304	123500	51805809	2785	2785	2785	2785	0
467	20250304	123400	51805809	2785	2785	2785	2785	0
468	20250304	123300	51805809	2785	2785	2785	2785	0
469	20250304	123200	51805809	2785	2785	2785	2785	0
470	20250304	123100	51805809	2785	2785	2785	2785	0
471	20250304	123000	51805809	2785	2785	2785	2785	1
472	20250304	122900	51803024	2785	2785	2785	2785	0
473	20250304	122800	51803024	2785	2785	2785	2785	0
474	20250304	122700	51803024	2785	2785	2785	2785	0
475	20250304	122600	51803024	2785	2785	2785	2785	0
476	20250304	122500	51803024	2785	2785	2785	2785	0
477	20250304	122400	51803024	2785	2785	2785	2785	0
478	20250304	122300	51803024	2785	2785	2785	2785	0
479	20250304	122200	51803024	2785	2785	2785	2785	0
480	20250304	122100	51803024	2785	2785	2785	2785	9
481	20250304	122000	51777959	2780	2780	2780	2780	0
482	20250304	121900	51777959	2780	2780	2780	2780	0
483	20250304	121800	51777959	2780	2780	2780	2780	0
484	20250304	121700	51777959	2780	2780	2780	2780	0
485	20250304	121600	51777959	2780	2780	2780	2780	176
486	20250304	121500	51288679	2780	2780	2780	2780	5
487	20250304	121400	51274779	2780	2780	2780	2780	0
488	20250304	121300	51274779	2780	2780	2780	2780	1
489	20250304	121200	51271999	2760	2760	2760	2760	0
490	20250304	121100	51271999	2760	2760	2760	2760	0
491	20250304	121000	51271999	2760	2760	2760	2760	0
492	20250304	120900	51271999	2760	2760	2760	2760	0
493	20250304	120800	51271999	2760	2760	2760	2760	0
494	20250304	120700	51271999	2760	2760	2760	2760	0
495	20250304	120600	51271999	2760	2760	2760	2760	0
496	20250304	120500	51271999	2760	2760	2760	2760	0
497	20250304	120400	51271999	2760	2760	2760	2760	0
498	20250304	120300	51271999	2760	2760	2760	2760	0
499	20250304	120200	51271999	2760	2760	2760	2760	0
500	20250304	120100	51271999	2760	2760	2760	2760	0
501	20250304	120000	51271999	2760	2760	2760	2760	0
502	20250304	115900	51271999	2760	2760	2760	2760	0
503	20250304	115800	51271999	2760	2760	2760	2760	0
504	20250304	115700	51271999	2760	2760	2760	2760	3
505	20250304	115600	51263719	2760	2760	2760	2760	0
506	20250304	115500	51263719	2760	2760	2760	2760	0
507	20250304	115400	51263719	2760	2760	2760	2760	3
508	20250304	115300	51255439	2760	2760	2760	2760	0
509	20250304	115200	51255439	2760	2760	2760	2760	0
510	20250304	115100	51255439	2760	2760	2760	2760	0
511	20250304	115000	51255439	2760	2760	2760	2760	0
512	20250304	114900	51255439	2760	2760	2760	2760	0
513	20250304	114800	51255439	2760	2760	2760	2760	0
514	20250304	114700	51255439	2760	2760	2760	2760	0
515	20250304	114600	51255439	2760	2760	2760	2760	0
516	20250304	114500	51255439	2760	2760	2760	2760	0
517	20250304	114400	51255439	2760	2760	2760	2760	0
518	20250304	114300	51255439	2760	2760	2760	2760	0
519	20250304	114200	51255439	2760	2760	2760	2760	0
520	20250304	114100	51255439	2760	2760	2760	2760	0
521	20250304	114000	51255439	2760	2760	2760	2760	0
522	20250304	113900	51255439	2760	2760	2760	2760	0
523	20250304	113800	51255439	2760	2760	2760	2760	0
524	20250304	113700	51255439	2760	2750	2760	2750	500
525	20250304	113600	49875704	2740	2740	2740	2740	50
526	20250304	113500	49738704	2740	2740	2740	2740	56
527	20250304	113400	49585264	2740	2740	2740	2740	0
528	20250304	113300	49585264	2740	2740	2740	2740	57
529	20250304	113200	49429084	2760	2760	2760	2760	31
530	20250304	113100	49343524	2760	2750	2760	2740	294
531	20250304	113000	48535419	2745	2745	2745	2745	0
532	20250304	112900	48535419	2745	2745	2745	2745	57
533	20250304	112800	48378954	2745	2745	2745	2745	0
534	20250304	112700	48378954	2745	2745	2745	2745	57
535	20250304	112600	48222489	2750	2750	2750	2750	0
536	20250304	112500	48222489	2750	2750	2750	2750	157
537	20250304	112400	47790739	2750	2750	2750	2750	0
538	20250304	112300	47790739	2750	2750	2750	2750	188
539	20250304	112200	47273739	2760	2760	2760	2760	125
540	20250304	112100	46928739	2760	2760	2760	2760	57
541	20250304	112000	46771419	2765	2765	2765	2765	0
542	20250304	111900	46771419	2765	2765	2765	2765	57
543	20250304	111800	46613814	2765	2765	2765	2765	0
544	20250304	111700	46613814	2765	2765	2765	2765	57
545	20250304	111600	46456209	2750	2750	2750	2750	0
546	20250304	111500	46456209	2750	2750	2750	2750	0
547	20250304	111400	46456209	2750	2775	2775	2750	401
548	20250304	111300	45350879	2790	2790	2790	2790	4
549	20250304	111200	45339719	2795	2795	2795	2795	0
550	20250304	111100	45339719	2795	2795	2795	2795	0
551	20250304	111000	45339719	2795	2795	2795	2795	1
552	20250304	110900	45336924	2795	2795	2795	2795	0
553	20250304	110800	45336924	2795	2795	2795	2795	0
554	20250304	110700	45336924	2795	2795	2795	2795	0
555	20250304	110600	45336924	2795	2795	2795	2795	0
556	20250304	110500	45336924	2795	2795	2795	2795	0
557	20250304	110400	45336924	2795	2795	2795	2795	0
558	20250304	110300	45336924	2795	2795	2795	2795	0
559	20250304	110200	45336924	2795	2795	2795	2795	165
560	20250304	110100	44875749	2795	2795	2795	2795	0
561	20250304	110000	44875749	2795	2795	2795	2795	0
562	20250304	105900	44875749	2795	2795	2795	2795	0
563	20250304	105800	44875749	2795	2795	2795	2795	0
564	20250304	105700	44875749	2795	2795	2795	2795	0
565	20250304	105600	44875749	2795	2795	2795	2795	0
566	20250304	105500	44875749	2795	2795	2795	2795	0
567	20250304	105400	44875749	2795	2795	2795	2795	0
568	20250304	105300	44875749	2795	2795	2795	2795	0
569	20250304	105200	44875749	2795	2795	2795	2795	0
570	20250304	105100	44875749	2795	2795	2795	2795	0
571	20250304	105000	44875749	2795	2795	2795	2795	0
572	20250304	104900	44875749	2795	2795	2795	2795	0
573	20250304	104800	44875749	2795	2795	2795	2795	0
574	20250304	104700	44875749	2795	2795	2795	2795	1
575	20250304	104600	44872954	2775	2775	2775	2775	0
576	20250304	104500	44872954	2775	2775	2775	2775	500
577	20250304	104400	43485454	2795	2795	2795	2795	0
578	20250304	104300	43485454	2795	2795	2795	2795	56
579	20250304	104200	43328934	2795	2795	2795	2795	0
580	20250304	104100	43328934	2795	2795	2795	2795	0
581	20250304	104000	43328934	2795	2790	2795	2790	207
582	20250304	103900	42750864	2790	2790	2790	2790	0
583	20250304	103800	42750864	2790	2790	2790	2790	1
584	20250304	103700	42748074	2775	2775	2775	2775	0
585	20250304	103600	42748074	2775	2775	2775	2775	0
586	20250304	103500	42748074	2775	2775	2775	2775	0
587	20250304	103400	42748074	2775	2775	2775	2775	3
588	20250304	103300	42739749	2795	2795	2795	2795	0
589	20250304	103200	42739749	2795	2795	2795	2795	0
590	20250304	103100	42739749	2795	2790	2795	2790	16
591	20250304	103000	42695104	2790	2775	2790	2775	232
592	20250304	102900	42051289	2795	2795	2795	2795	0
593	20250304	102800	42051289	2795	2795	2795	2795	0
594	20250304	102700	42051289	2795	2795	2795	2795	0
595	20250304	102600	42051289	2795	2795	2795	2795	0
596	20250304	102500	42051289	2795	2795	2795	2795	0
597	20250304	102400	42051289	2795	2790	2795	2790	23
598	20250304	102300	41987114	2750	2750	2750	2750	1000
599	20250304	102200	39237114	2795	2795	2795	2795	0
600	20250304	102100	39237114	2795	2795	2795	2795	0
601	20250304	102000	39237114	2795	2795	2795	2795	0
602	20250304	101900	39237114	2795	2795	2795	2795	0
603	20250304	101800	39237114	2795	2795	2795	2795	103
604	20250304	101700	38949229	2795	2795	2795	2795	0
605	20250304	101600	38949229	2795	2795	2795	2795	0
606	20250304	101500	38949229	2795	2795	2795	2795	2
607	20250304	101400	38943639	2845	2845	2845	2845	2
608	20250304	101300	38937949	2795	2795	2795	2795	0
609	20250304	101200	38937949	2795	2795	2795	2795	0
610	20250304	101100	38937949	2795	2795	2795	2795	0
611	20250304	101000	38937949	2795	2800	2800	2795	115
612	20250304	100900	38616024	2710	2710	2710	2710	0
613	20250304	100800	38616024	2710	2840	2840	2710	4760
614	20250304	100700	25462374	2870	2870	2870	2870	0
615	20250304	100600	25462374	2870	2860	2870	2860	425
616	20250304	100500	24246454	2860	2860	2860	2860	0
617	20250304	100400	24246454	2860	2860	2860	2860	0
618	20250304	100300	24246454	2860	2865	2865	2860	43
619	20250304	100200	24123449	2865	2865	2865	2865	100
620	20250304	100100	23836949	2860	2890	2890	2860	1099
621	20250304	100000	20667349	2890	2880	2890	2880	5
622	20250304	095900	20652939	2865	2870	2890	2865	400
623	20250304	095800	19506579	2880	2880	2880	2880	1
624	20250304	095700	19503699	2835	2835	2835	2835	17
625	20250304	095600	19455504	2835	2835	2835	2835	15
626	20250304	095500	19412979	2885	2820	2890	2820	156
627	20250304	095400	18969264	2820	2815	2820	2815	537
628	20250304	095300	17457499	2815	2805	2815	2805	880
629	20250304	095200	14980639	2800	2800	2800	2800	0
630	20250304	095100	14980639	2800	2800	2800	2800	133
631	20250304	095000	14608239	2800	2790	2800	2790	49
632	20250304	094900	14471429	2790	2790	2790	2790	313
633	20250304	094800	13598159	2790	2770	2790	2770	438
634	20250304	094700	12382524	2750	2750	2750	2750	0
635	20250304	094600	12382524	2750	2750	2750	2750	0
636	20250304	094500	12382524	2750	2750	2750	2750	1
637	20250304	094400	12379774	2755	2755	2755	2755	0
638	20250304	094300	12379774	2755	2755	2755	2755	0
639	20250304	094200	12379774	2755	2755	2755	2755	0
640	20250304	094100	12379774	2755	2755	2755	2755	18
641	20250304	094000	12330184	2770	2770	2770	2770	0
642	20250304	093900	12330184	2770	2770	2770	2770	0
643	20250304	093800	12330184	2770	2765	2770	2765	17
644	20250304	093700	12283174	2770	2750	2770	2750	48
645	20250304	093600	12150819	2740	2740	2775	2740	24
646	20250304	093500	12084954	2735	2735	2735	2735	0
647	20250304	093400	12084954	2735	2730	2735	2730	967
648	20250304	093300	9444689	2705	2705	2705	2705	0
649	20250304	093200	9444689	2705	2705	2705	2705	0
650	20250304	093100	9444689	2705	2705	2705	2705	0
651	20250304	093000	9444689	2705	2705	2705	2705	0
652	20250304	092900	9444689	2705	2705	2705	2705	492
653	20250304	092800	8113829	2705	2705	2705	2705	0
654	20250304	092700	8113829	2705	2705	2705	2705	2
655	20250304	092600	8108419	2705	2730	2730	2705	90
656	20250304	092500	7864619	2730	2730	2730	2730	0
657	20250304	092400	7864619	2730	2730	2730	2730	0
658	20250304	092300	7864619	2730	2780	2780	2730	102
659	20250304	092200	7586000	2745	2730	2745	2730	127
660	20250304	092100	7239275	2730	2730	2730	2730	0
661	20250304	092000	7239275	2730	2730	2730	2730	191
662	20250304	091900	6717845	2700	2700	2700	2700	0
663	20250304	091800	6717845	2700	2700	2700	2700	164
664	20250304	091700	6275045	2700	2700	2700	2700	0
665	20250304	091600	6275045	2700	2700	2700	2700	0
666	20250304	091500	6275045	2700	2700	2700	2700	18
667	20250304	091400	6226445	2730	2730	2730	2730	20
668	20250304	091300	6171845	2730	2730	2730	2730	0
669	20250304	091200	6171845	2730	2730	2730	2730	0
670	20250304	091100	6171845	2730	2730	2730	2730	0
671	20250304	091000	6171845	2730	2725	2730	2725	16
672	20250304	090900	6128240	2725	2725	2725	2725	0
673	20250304	090800	6128240	2725	2725	2725	2725	1
674	20250304	090700	6125515	2690	2695	2695	2690	180
675	20250304	090600	5641235	2690	2695	2695	2690	194
676	20250304	090500	5118750	2730	2730	2730	2730	843
677	20250304	090400	2817360	2730	2730	2730	2730	0
678	20250304	090300	2817360	2730	2730	2730	2730	0
679	20250304	090200	2817360	2730	2730	2730	2730	20
680	20250304	090100	2762760	2730	2730	2730	2730	0
681	20250304	090000	2762760	2730	2730	2730	2730	1012