KissMeData/066590/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	194800	201178342	3000	3000	3000	3000	446
3	20250304	194700	201178342	3000	3000	3000	3000	0
4	20250304	194600	201178342	3000	3000	3000	3000	0
5	20250304	194500	201178342	3000	3000	3000	3000	0
6	20250304	194400	201178342	3000	3000	3000	3000	0
7	20250304	194300	201178342	3000	3000	3000	3000	0
8	20250304	194200	201178342	3000	3000	3000	3000	0
9	20250304	194100	201178342	3000	3000	3000	3000	0
10	20250304	194000	201178342	3000	3000	3000	3000	0
11	20250304	193900	201178342	3000	3000	3000	3000	0
12	20250304	193800	201178342	3000	3000	3000	3000	0
13	20250304	193700	201178342	3000	3000	3000	3000	0
14	20250304	193600	201178342	3000	3000	3000	3000	0
15	20250304	193500	201178342	3000	3000	3000	3000	0
16	20250304	193400	201178342	3000	3000	3000	3000	0
17	20250304	193300	201178342	3000	3000	3000	3000	0
18	20250304	193200	201178342	3000	3000	3000	3000	0
19	20250304	193100	201178342	3000	3000	3000	3000	0
20	20250304	193000	201178342	3000	3000	3000	3000	0
21	20250304	192900	201178342	3000	3000	3000	3000	0
22	20250304	192800	201178342	3000	3000	3000	3000	0
23	20250304	192700	201178342	3000	3000	3000	3000	0
24	20250304	192600	201178342	3000	3000	3000	3000	0
25	20250304	192500	201178342	3000	3000	3000	3000	0
26	20250304	192400	201178342	3000	3000	3000	3000	0
27	20250304	192300	201178342	3000	3000	3000	3000	0
28	20250304	192200	201178342	3000	3000	3000	3000	0
29	20250304	192100	201178342	3000	3000	3000	3000	0
30	20250304	192000	201178342	3000	3000	3000	3000	0
31	20250304	191900	201178342	3000	3000	3000	3000	0
32	20250304	191800	201178342	3000	3000	3000	3000	446
33	20250304	191700	201178342	3000	3000	3000	3000	0
34	20250304	191600	201178342	3000	3000	3000	3000	0
35	20250304	191500	201178342	3000	3000	3000	3000	0
36	20250304	191400	201178342	3000	3000	3000	3000	0
37	20250304	191300	201178342	3000	3000	3000	3000	0
38	20250304	191200	201178342	3000	3000	3000	3000	0
39	20250304	191100	201178342	3000	3000	3000	3000	0
40	20250304	191000	201178342	3000	3000	3000	3000	0
41	20250304	190900	201178342	3000	3000	3000	3000	0
42	20250304	190800	201178342	3000	3000	3000	3000	0
43	20250304	190700	201178342	3000	3000	3000	3000	0
44	20250304	190600	201178342	3000	3000	3000	3000	0
45	20250304	190500	201178342	3000	3000	3000	3000	0
46	20250304	190400	201178342	3000	3000	3000	3000	0
47	20250304	190300	201178342	3000	3000	3000	3000	0
48	20250304	190200	201178342	3000	3000	3000	3000	0
49	20250304	190100	201178342	3000	3000	3000	3000	0
50	20250304	190000	201178342	3000	3000	3000	3000	0
51	20250304	185900	201178342	3000	3000	3000	3000	0
52	20250304	185800	201178342	3000	3000	3000	3000	0
53	20250304	185700	201178342	3000	3000	3000	3000	0
54	20250304	185600	201178342	3000	3000	3000	3000	0
55	20250304	185500	201178342	3000	3000	3000	3000	0
56	20250304	185400	201178342	3000	3000	3000	3000	0
57	20250304	185300	201178342	3000	3000	3000	3000	0
58	20250304	185200	201178342	3000	3000	3000	3000	0
59	20250304	185100	201178342	3000	3000	3000	3000	0
60	20250304	185000	201178342	3000	3000	3000	3000	0
61	20250304	184900	201178342	3000	3000	3000	3000	0
62	20250304	184800	201178342	3000	3000	3000	3000	446
63	20250304	184700	201178342	3000	3000	3000	3000	0
64	20250304	184600	201178342	3000	3000	3000	3000	0
65	20250304	184500	201178342	3000	3000	3000	3000	0
66	20250304	184400	201178342	3000	3000	3000	3000	0
67	20250304	184300	201178342	3000	3000	3000	3000	0
68	20250304	184200	201178342	3000	3000	3000	3000	0
69	20250304	184100	201178342	3000	3000	3000	3000	0
70	20250304	184000	201178342	3000	3000	3000	3000	0
71	20250304	183900	201178342	3000	3000	3000	3000	0
72	20250304	183800	201178342	3000	3000	3000	3000	0
73	20250304	183700	201178342	3000	3000	3000	3000	0
74	20250304	183600	201178342	3000	3000	3000	3000	0
75	20250304	183500	201178342	3000	3000	3000	3000	0
76	20250304	183400	201178342	3000	3000	3000	3000	0
77	20250304	183300	201178342	3000	3000	3000	3000	0
78	20250304	183200	201178342	3000	3000	3000	3000	0
79	20250304	183100	201178342	3000	3000	3000	3000	0
80	20250304	183000	201178342	3000	3000	3000	3000	0
81	20250304	182900	201178342	3000	3000	3000	3000	0
82	20250304	182800	201178342	3000	3000	3000	3000	0
83	20250304	182700	201178342	3000	3000	3000	3000	0
84	20250304	182600	201178342	3000	3000	3000	3000	0
85	20250304	182500	201178342	3000	3000	3000	3000	0
86	20250304	182400	201178342	3000	3000	3000	3000	0
87	20250304	182300	201178342	3000	3000	3000	3000	0
88	20250304	182200	201178342	3000	3000	3000	3000	0
89	20250304	182100	201178342	3000	3000	3000	3000	0
90	20250304	182000	201178342	3000	3000	3000	3000	0
91	20250304	181900	201178342	3000	3000	3000	3000	0
92	20250304	181800	201178342	3000	3000	3000	3000	446
93	20250304	181700	201178342	3000	3000	3000	3000	0
94	20250304	181600	201178342	3000	3000	3000	3000	0
95	20250304	181500	201178342	3000	3000	3000	3000	0
96	20250304	181400	201178342	3000	3000	3000	3000	0
97	20250304	181300	201178342	3000	3000	3000	3000	0
98	20250304	181200	201178342	3000	3000	3000	3000	0
99	20250304	181100	201178342	3000	3000	3000	3000	0
100	20250304	181000	201178342	3000	3000	3000	3000	0
101	20250304	180900	201178342	3000	3000	3000	3000	0
102	20250304	180800	201178342	3000	3000	3000	3000	0
103	20250304	180700	201178342	3000	3000	3000	3000	0
104	20250304	180600	201178342	3000	3000	3000	3000	0
105	20250304	180500	201178342	3000	3000	3000	3000	0
106	20250304	180400	201178342	3000	3000	3000	3000	0
107	20250304	180300	201178342	3000	3000	3000	3000	0
108	20250304	180200	201178342	3000	3000	3000	3000	0
109	20250304	180100	201178342	3000	3000	3000	3000	0
110	20250304	180000	201178342	3000	3000	3000	3000	0
111	20250304	175900	201178342	3000	3000	3000	3000	0
112	20250304	175800	201178342	3000	3000	3000	3000	0
113	20250304	175700	201178342	3000	3000	3000	3000	0
114	20250304	175600	201178342	3000	3000	3000	3000	0
115	20250304	175500	201178342	3000	3000	3000	3000	0
116	20250304	175400	201178342	3000	3000	3000	3000	0
117	20250304	175300	201178342	3000	3000	3000	3000	0
118	20250304	175200	201178342	3000	3000	3000	3000	0
119	20250304	175100	201178342	3000	3000	3000	3000	0
120	20250304	175000	201178342	3000	3000	3000	3000	0
121	20250304	174900	201178342	3000	3000	3000	3000	0
122	20250304	174800	201178342	3000	3000	3000	3000	446
123	20250304	174700	201178342	3000	3000	3000	3000	0
124	20250304	174600	201178342	3000	3000	3000	3000	0
125	20250304	174500	201178342	3000	3000	3000	3000	0
126	20250304	174400	201178342	3000	3000	3000	3000	0
127	20250304	174300	201178342	3000	3000	3000	3000	0
128	20250304	174200	201178342	3000	3000	3000	3000	0
129	20250304	174100	201178342	3000	3000	3000	3000	0
130	20250304	174000	201178342	3000	3000	3000	3000	0
131	20250304	173900	201178342	3000	3000	3000	3000	0
132	20250304	173800	201178342	3000	3000	3000	3000	0
133	20250304	173700	201178342	3000	3000	3000	3000	0
134	20250304	173600	201178342	3000	3000	3000	3000	0
135	20250304	173500	201178342	3000	3000	3000	3000	0
136	20250304	173400	201178342	3000	3000	3000	3000	0
137	20250304	173300	201178342	3000	3000	3000	3000	0
138	20250304	173200	201178342	3000	3000	3000	3000	0
139	20250304	173100	201178342	3000	3000	3000	3000	0
140	20250304	173000	201178342	3000	3000	3000	3000	0
141	20250304	172900	201178342	3000	3000	3000	3000	0
142	20250304	172800	201178342	3000	3000	3000	3000	0
143	20250304	172700	201178342	3000	3000	3000	3000	0
144	20250304	172600	201178342	3000	3000	3000	3000	0
145	20250304	172500	201178342	3000	3000	3000	3000	0
146	20250304	172400	201178342	3000	3000	3000	3000	0
147	20250304	172300	201178342	3000	3000	3000	3000	0
148	20250304	172200	201178342	3000	3000	3000	3000	0
149	20250304	172100	201178342	3000	3000	3000	3000	0
150	20250304	172000	201178342	3000	3000	3000	3000	0
151	20250304	171900	201178342	3000	3000	3000	3000	0
152	20250304	171800	201178342	3000	3000	3000	3000	446
153	20250304	171700	201178342	3000	3000	3000	3000	0
154	20250304	171600	201178342	3000	3000	3000	3000	0
155	20250304	171500	201178342	3000	3000	3000	3000	0
156	20250304	171400	201178342	3000	3000	3000	3000	0
157	20250304	171300	201178342	3000	3000	3000	3000	0
158	20250304	171200	201178342	3000	3000	3000	3000	0
159	20250304	171100	201178342	3000	3000	3000	3000	0
160	20250304	171000	201178342	3000	3000	3000	3000	0
161	20250304	170900	201178342	3000	3000	3000	3000	0
162	20250304	170800	201178342	3000	3000	3000	3000	0
163	20250304	170700	201178342	3000	3000	3000	3000	0
164	20250304	170600	201178342	3000	3000	3000	3000	0
165	20250304	170500	201178342	3000	3000	3000	3000	0
166	20250304	170400	201178342	3000	3000	3000	3000	0
167	20250304	170300	201178342	3000	3000	3000	3000	0
168	20250304	170200	201178342	3000	3000	3000	3000	0
169	20250304	170100	201178342	3000	3000	3000	3000	0
170	20250304	170000	201178342	3000	3000	3000	3000	0
171	20250304	165900	201178342	3000	3000	3000	3000	0
172	20250304	165800	201178342	3000	3000	3000	3000	0
173	20250304	165700	201178342	3000	3000	3000	3000	0
174	20250304	165600	201178342	3000	3000	3000	3000	0
175	20250304	165500	201178342	3000	3000	3000	3000	0
176	20250304	165400	201178342	3000	3000	3000	3000	0
177	20250304	165300	201178342	3000	3000	3000	3000	0
178	20250304	165200	201178342	3000	3000	3000	3000	0
179	20250304	165100	201178342	3000	3000	3000	3000	0
180	20250304	165000	201178342	3000	3000	3000	3000	0
181	20250304	164900	201178342	3000	3000	3000	3000	0
182	20250304	164800	201178342	3000	3000	3000	3000	446
183	20250304	164700	201178342	3000	3000	3000	3000	0
184	20250304	164600	201178342	3000	3000	3000	3000	0
185	20250304	164500	201178342	3000	3000	3000	3000	0
186	20250304	164400	201178342	3000	3000	3000	3000	0
187	20250304	164300	201178342	3000	3000	3000	3000	0
188	20250304	164200	201178342	3000	3000	3000	3000	0
189	20250304	164100	201178342	3000	3000	3000	3000	0
190	20250304	164000	201178342	3000	3000	3000	3000	0
191	20250304	163900	201178342	3000	3000	3000	3000	0
192	20250304	163800	201178342	3000	3000	3000	3000	0
193	20250304	163700	201178342	3000	3000	3000	3000	0
194	20250304	163600	201178342	3000	3000	3000	3000	0
195	20250304	163500	201178342	3000	3000	3000	3000	0
196	20250304	163400	201178342	3000	3000	3000	3000	0
197	20250304	163300	201178342	3000	3000	3000	3000	0
198	20250304	163200	201178342	3000	3000	3000	3000	0
199	20250304	163100	201178342	3000	3000	3000	3000	0
200	20250304	163000	201178342	3000	3000	3000	3000	0
201	20250304	162900	201178342	3000	3000	3000	3000	0
202	20250304	162800	201178342	3000	3000	3000	3000	0
203	20250304	162700	201178342	3000	3000	3000	3000	0
204	20250304	162600	201178342	3000	3000	3000	3000	0
205	20250304	162500	201178342	3000	3000	3000	3000	0
206	20250304	162400	201178342	3000	3000	3000	3000	0
207	20250304	162300	201178342	3000	3000	3000	3000	0
208	20250304	162200	201178342	3000	3000	3000	3000	0
209	20250304	162100	201178342	3000	3000	3000	3000	0
210	20250304	162000	201178342	3000	3000	3000	3000	0
211	20250304	161900	201178342	3000	3000	3000	3000	0
212	20250304	161800	201178342	3000	3000	3000	3000	446
213	20250304	161700	201178342	3000	3000	3000	3000	0
214	20250304	161600	201178342	3000	3000	3000	3000	0
215	20250304	161500	201178342	3000	3000	3000	3000	0
216	20250304	161400	201178342	3000	3000	3000	3000	0
217	20250304	161300	201178342	3000	3000	3000	3000	0
218	20250304	161200	201178342	3000	3000	3000	3000	0
219	20250304	161100	201178342	3000	3000	3000	3000	0
220	20250304	161000	201178342	3000	3000	3000	3000	0
221	20250304	160900	201178342	3000	3000	3000	3000	0
222	20250304	160800	201178342	3000	3000	3000	3000	0
223	20250304	160700	201178342	3000	3000	3000	3000	0
224	20250304	160600	201178342	3000	3000	3000	3000	0
225	20250304	160500	201178342	3000	3000	3000	3000	0
226	20250304	160400	201178342	3000	3000	3000	3000	0
227	20250304	160300	201178342	3000	3000	3000	3000	0
228	20250304	160200	201178342	3000	3000	3000	3000	0
229	20250304	160100	201178342	3000	3000	3000	3000	0
230	20250304	160000	201178342	3000	3000	3000	3000	0
231	20250304	155900	201178342	3000	3000	3000	3000	0
232	20250304	155800	201178342	3000	3000	3000	3000	0
233	20250304	155700	201178342	3000	3000	3000	3000	0
234	20250304	155600	201178342	3000	3000	3000	3000	0
235	20250304	155500	201178342	3000	3000	3000	3000	0
236	20250304	155400	201178342	3000	3000	3000	3000	0
237	20250304	155300	201178342	3000	3000	3000	3000	0
238	20250304	155200	201178342	3000	3000	3000	3000	0
239	20250304	155100	201178342	3000	3000	3000	3000	0
240	20250304	155000	201178342	3000	3000	3000	3000	0
241	20250304	154900	201178342	3000	3000	3000	3000	0
242	20250304	154800	201178342	3000	3000	3000	3000	446
243	20250304	154700	201178342	3000	3000	3000	3000	0
244	20250304	154600	201178342	3000	3000	3000	3000	0
245	20250304	154500	201178342	3000	3000	3000	3000	0
246	20250304	154400	201178342	3000	3000	3000	3000	0
247	20250304	154300	201178342	3000	3000	3000	3000	0
248	20250304	154200	201178342	3000	3000	3000	3000	0
249	20250304	154100	201178342	3000	3000	3000	3000	0
250	20250304	154000	201178342	3000	3000	3000	3000	0
251	20250304	153900	201178342	3000	3000	3000	3000	0
252	20250304	153800	201178342	3000	3000	3000	3000	0
253	20250304	153700	201178342	3000	3000	3000	3000	0
254	20250304	153600	201178342	3000	3000	3000	3000	0
255	20250304	153500	201178342	3000	3000	3000	3000	0
256	20250304	153400	201178342	3000	3000	3000	3000	0
257	20250304	153300	201178342	3000	3000	3000	3000	0
258	20250304	153200	201178342	3000	3000	3000	3000	0
259	20250304	153100	201178342	3000	3000	3000	3000	0
260	20250304	153000	201178342	3000	3000	3000	3000	446
261	20250304	152900	199840342	3000	3000	3000	3000	0
262	20250304	152800	199840342	3000	3000	3000	3000	0
263	20250304	152700	199840342	3000	3000	3000	3000	0
264	20250304	152600	199840342	3000	3000	3000	3000	0
265	20250304	152500	199840342	3000	3000	3000	3000	0
266	20250304	152400	199840342	3000	3000	3000	3000	0
267	20250304	152300	199840342	3000	3000	3000	3000	0
268	20250304	152200	199840342	3000	3000	3000	3000	0
269	20250304	152100	199840342	3000	3000	3000	3000	0
270	20250304	152000	199840342	3000	3000	3000	3000	0
271	20250304	151900	199840342	3000	3000	3000	3000	0
272	20250304	151800	199840342	3000	3000	3000	3000	0
273	20250304	151700	199840342	3000	3000	3000	3000	0
274	20250304	151600	199840342	3000	3000	3000	3000	0
275	20250304	151500	199840342	3000	3000	3000	3000	0
276	20250304	151400	199840342	3000	3000	3000	3000	470
277	20250304	151300	198430342	3005	3005	3005	3005	0
278	20250304	151200	198430342	3005	3005	3005	3005	0
279	20250304	151100	198430342	3005	3005	3005	3005	0
280	20250304	151000	198430342	3005	3005	3005	3005	0
281	20250304	150900	198430342	3005	3005	3005	3005	0
282	20250304	150800	198430342	3005	3005	3005	3005	0
283	20250304	150700	198430342	3005	3005	3005	3005	0
284	20250304	150600	198430342	3005	3005	3005	3005	0
285	20250304	150500	198430342	3005	3005	3005	3005	0
286	20250304	150400	198430342	3005	3000	3005	3000	61
287	20250304	150300	198247337	3000	3000	3000	3000	0
288	20250304	150200	198247337	3000	3000	3000	3000	0
289	20250304	150100	198247337	3000	3000	3000	3000	0
290	20250304	150000	198247337	3000	3000	3000	3000	0
291	20250304	145900	198247337	3000	3000	3000	3000	0
292	20250304	145800	198247337	3000	3000	3000	3000	0
293	20250304	145700	198247337	3000	3000	3000	3000	0
294	20250304	145600	198247337	3000	3000	3000	3000	0
295	20250304	145500	198247337	3000	3000	3000	3000	0
296	20250304	145400	198247337	3000	3000	3000	3000	91
297	20250304	145300	197974337	3000	3000	3005	3000	391
298	20250304	145200	196801332	3005	3005	3005	3005	0
299	20250304	145100	196801332	3005	3005	3005	3005	0
300	20250304	145000	196801332	3005	3005	3005	3005	0
301	20250304	144900	196801332	3005	3005	3005	3005	0
302	20250304	144800	196801332	3005	3005	3005	3005	0
303	20250304	144700	196801332	3005	3005	3005	3005	0
304	20250304	144600	196801332	3005	3005	3005	3005	0
305	20250304	144500	196801332	3005	3005	3005	3005	0
306	20250304	144400	196801332	3005	3005	3005	3005	0
307	20250304	144300	196801332	3005	3005	3005	3005	0
308	20250304	144200	196801332	3005	3005	3005	3005	0
309	20250304	144100	196801332	3005	3005	3005	3005	0
310	20250304	144000	196801332	3005	3005	3005	3005	0
311	20250304	143900	196801332	3005	3005	3005	3005	0
312	20250304	143800	196801332	3005	3005	3005	3005	0
313	20250304	143700	196801332	3005	3005	3005	3005	0
314	20250304	143600	196801332	3005	3005	3005	3005	0
315	20250304	143500	196801332	3005	3005	3005	3005	0
316	20250304	143400	196801332	3005	3005	3005	3005	0
317	20250304	143300	196801332	3005	3005	3005	3005	0
318	20250304	143200	196801332	3005	3005	3005	3005	0
319	20250304	143100	196801332	3005	3005	3005	3005	0
320	20250304	143000	196801332	3005	3005	3005	3005	0
321	20250304	142900	196801332	3005	3005	3005	3005	0
322	20250304	142800	196801332	3005	3005	3005	3005	0
323	20250304	142700	196801332	3005	3005	3005	3005	0
324	20250304	142600	196801332	3005	3005	3005	3005	0
325	20250304	142500	196801332	3005	3005	3005	3005	0
326	20250304	142400	196801332	3005	3005	3005	3005	177
327	20250304	142300	196269447	3005	3005	3005	3005	0
328	20250304	142200	196269447	3005	3005	3005	3005	0
329	20250304	142100	196269447	3005	3005	3005	3005	0
330	20250304	142000	196269447	3005	3000	3005	3000	932
331	20250304	141900	193473442	3005	3005	3005	3005	0
332	20250304	141800	193473442	3005	3005	3005	3005	0
333	20250304	141700	193473442	3005	3005	3005	3005	0
334	20250304	141600	193473442	3005	3005	3005	3005	0
335	20250304	141500	193473442	3005	3005	3005	3005	0
336	20250304	141400	193473442	3005	3005	3005	3005	0
337	20250304	141300	193473442	3005	3005	3005	3005	0
338	20250304	141200	193473442	3005	3005	3005	3005	0
339	20250304	141100	193473442	3005	3005	3005	3005	0
340	20250304	141000	193473442	3005	3005	3005	3005	0
341	20250304	140900	193473442	3005	3005	3005	3005	1
342	20250304	140800	193470437	3005	3005	3005	3005	1
343	20250304	140700	193467432	3000	3000	3000	3000	288
344	20250304	140600	192603432	3005	3005	3005	3005	0
345	20250304	140500	192603432	3005	3005	3005	3005	0
346	20250304	140400	192603432	3005	3005	3005	3005	0
347	20250304	140300	192603432	3005	3005	3005	3005	0
348	20250304	140200	192603432	3005	3005	3005	3005	0
349	20250304	140100	192603432	3005	3005	3005	3005	0
350	20250304	140000	192603432	3005	3005	3005	3005	0
351	20250304	135900	192603432	3005	3005	3005	3005	0
352	20250304	135800	192603432	3005	3005	3005	3005	0
353	20250304	135700	192603432	3005	3005	3005	3005	0
354	20250304	135600	192603432	3005	3005	3005	3005	0
355	20250304	135500	192603432	3005	3005	3005	3005	0
356	20250304	135400	192603432	3005	3005	3005	3005	0
357	20250304	135300	192603432	3005	3005	3005	3005	0
358	20250304	135200	192603432	3005	3005	3005	3005	0
359	20250304	135100	192603432	3005	3005	3005	3005	0
360	20250304	135000	192603432	3005	3005	3005	3005	0
361	20250304	134900	192603432	3005	3000	3005	3000	1001
362	20250304	134800	189600427	3005	3005	3005	3005	0
363	20250304	134700	189600427	3005	3005	3005	3005	0
364	20250304	134600	189600427	3005	3005	3005	3005	0
365	20250304	134500	189600427	3005	3005	3005	3005	0
366	20250304	134400	189600427	3005	3005	3005	3005	0
367	20250304	134300	189600427	3005	3005	3005	3005	0
368	20250304	134200	189600427	3005	3005	3005	3005	0
369	20250304	134100	189600427	3005	3005	3005	3005	0
370	20250304	134000	189600427	3005	3005	3005	3005	0
371	20250304	133900	189600427	3005	3005	3005	3005	0
372	20250304	133800	189600427	3005	3005	3005	3005	0
373	20250304	133700	189600427	3005	3005	3005	3005	0
374	20250304	133600	189600427	3005	3005	3005	3005	0
375	20250304	133500	189600427	3005	3005	3005	3005	106
376	20250304	133400	189281897	3005	3005	3005	3005	0
377	20250304	133300	189281897	3005	3005	3005	3005	0
378	20250304	133200	189281897	3005	3005	3005	3005	0
379	20250304	133100	189281897	3005	3005	3005	3005	0
380	20250304	133000	189281897	3005	3005	3005	3005	0
381	20250304	132900	189281897	3005	3005	3005	3005	809
382	20250304	132800	186850852	3005	3005	3005	3005	0
383	20250304	132700	186850852	3005	3005	3005	3005	0
384	20250304	132600	186850852	3005	3005	3005	3005	0
385	20250304	132500	186850852	3005	3005	3005	3005	0
386	20250304	132400	186850852	3005	3005	3005	3005	0
387	20250304	132300	186850852	3005	3005	3005	3005	0
388	20250304	132200	186850852	3005	3005	3005	3005	0
389	20250304	132100	186850852	3005	3005	3005	3005	0
390	20250304	132000	186850852	3005	3005	3005	3005	0
391	20250304	131900	186850852	3005	3005	3005	3005	0
392	20250304	131800	186850852	3005	3005	3005	3005	0
393	20250304	131700	186850852	3005	3005	3005	3005	0
394	20250304	131600	186850852	3005	3005	3005	3005	0
395	20250304	131500	186850852	3005	3005	3005	3005	0
396	20250304	131400	186850852	3005	3005	3005	3005	2
397	20250304	131300	186844842	3005	3005	3005	3005	0
398	20250304	131200	186844842	3005	3005	3005	3005	180
399	20250304	131100	186303942	3010	3010	3010	3010	1
400	20250304	131000	186300932	3005	3005	3005	3005	0
401	20250304	130900	186300932	3005	3005	3005	3005	0
402	20250304	130800	186300932	3005	3005	3005	3005	0
403	20250304	130700	186300932	3005	3005	3005	3005	600
404	20250304	130600	184497932	3010	3010	3010	3010	0
405	20250304	130500	184497932	3010	3010	3010	3010	0
406	20250304	130400	184497932	3010	3010	3010	3010	0
407	20250304	130300	184497932	3010	3010	3010	3010	0
408	20250304	130200	184497932	3010	3010	3010	3010	0
409	20250304	130100	184497932	3010	3010	3010	3010	0
410	20250304	130000	184497932	3010	3010	3010	3010	0
411	20250304	125900	184497932	3010	3010	3010	3010	0
412	20250304	125800	184497932	3010	3010	3010	3010	0
413	20250304	125700	184497932	3010	3010	3010	3010	0
414	20250304	125600	184497932	3010	3010	3010	3010	0
415	20250304	125500	184497932	3010	3010	3010	3010	0
416	20250304	125400	184497932	3010	3010	3010	3010	0
417	20250304	125300	184497932	3010	3010	3010	3010	0
418	20250304	125200	184497932	3010	3010	3010	3010	0
419	20250304	125100	184497932	3010	3010	3010	3010	0
420	20250304	125000	184497932	3010	3010	3010	3010	0
421	20250304	124900	184497932	3010	3010	3010	3010	0
422	20250304	124800	184497932	3010	3010	3010	3010	0
423	20250304	124700	184497932	3010	3010	3010	3010	0
424	20250304	124600	184497932	3010	3010	3010	3010	0
425	20250304	124500	184497932	3010	3010	3010	3010	0
426	20250304	124400	184497932	3010	3010	3010	3010	0
427	20250304	124300	184497932	3010	3007	3010	3005	61
428	20250304	124200	184314620	3010	3010	3010	3010	0
429	20250304	124100	184314620	3010	3010	3010	3010	0
430	20250304	124000	184314620	3010	3010	3010	3010	0
431	20250304	123900	184314620	3010	3010	3010	3010	0
432	20250304	123800	184314620	3010	3010	3010	3010	0
433	20250304	123700	184314620	3010	3010	3010	3010	0
434	20250304	123600	184314620	3010	3010	3010	3010	0
435	20250304	123500	184314620	3010	3010	3010	3010	0
436	20250304	123400	184314620	3010	3010	3010	3010	0
437	20250304	123300	184314620	3010	3010	3010	3010	0
438	20250304	123200	184314620	3010	3010	3010	3010	0
439	20250304	123100	184314620	3010	3010	3010	3010	0
440	20250304	123000	184314620	3010	3010	3010	3010	0
441	20250304	122900	184314620	3010	3010	3010	3010	2
442	20250304	122800	184308600	3015	3015	3015	3015	0
443	20250304	122700	184308600	3015	3015	3015	3015	0
444	20250304	122600	184308600	3015	3015	3015	3015	0
445	20250304	122500	184308600	3015	3015	3015	3015	0
446	20250304	122400	184308600	3015	3015	3015	3015	0
447	20250304	122300	184308600	3015	3015	3015	3015	0
448	20250304	122200	184308600	3015	3015	3015	3015	0
449	20250304	122100	184308600	3015	3015	3015	3015	0
450	20250304	122000	184308600	3015	3015	3015	3015	0
451	20250304	121900	184308600	3015	3015	3015	3015	0
452	20250304	121800	184308600	3015	3015	3015	3015	0
453	20250304	121700	184308600	3015	3015	3015	3015	0
454	20250304	121600	184308600	3015	3015	3015	3015	1
455	20250304	121500	184305585	3005	3005	3005	3005	1351
456	20250304	121400	180245830	3005	3005	3005	3005	0
457	20250304	121300	180245830	3005	3005	3005	3005	0
458	20250304	121200	180245830	3005	3005	3005	3005	0
459	20250304	121100	180245830	3005	3005	3005	3005	0
460	20250304	121000	180245830	3005	3005	3005	3005	1
461	20250304	120900	180242825	3000	3000	3000	3000	0
462	20250304	120800	180242825	3000	3000	3000	3000	1184
463	20250304	120700	176690825	3000	3000	3000	3000	0
464	20250304	120600	176690825	3000	3000	3000	3000	0
465	20250304	120500	176690825	3000	3000	3000	3000	24
466	20250304	120400	176618825	3000	3000	3000	3000	10
467	20250304	120300	176588825	3000	3000	3000	3000	0
468	20250304	120200	176588825	3000	3000	3000	3000	0
469	20250304	120100	176588825	3000	3000	3000	3000	0
470	20250304	120000	176588825	3000	3000	3000	3000	0
471	20250304	115900	176588825	3000	3000	3000	3000	0
472	20250304	115800	176588825	3000	3000	3000	3000	783
473	20250304	115700	174239825	3000	3000	3000	3000	143
474	20250304	115600	173810825	3000	3000	3000	3000	741
475	20250304	115500	171587825	3000	3000	3000	3000	0
476	20250304	115400	171587825	3000	3000	3000	3000	11
477	20250304	115300	171554825	2990	2990	2990	2990	0
478	20250304	115200	171554825	2990	2990	2990	2990	0
479	20250304	115100	171554825	2990	2990	2990	2990	0
480	20250304	115000	171554825	2990	2995	2995	2990	500
481	20250304	114900	170059795	2995	3000	3005	2995	6223
482	20250304	114800	151392650	3005	3005	3005	3005	0
483	20250304	114700	151392650	3005	3005	3005	3005	0
484	20250304	114600	151392650	3005	3005	3005	3005	0
485	20250304	114500	151392650	3005	3005	3005	3005	0
486	20250304	114400	151392650	3005	3005	3005	3005	0
487	20250304	114300	151392650	3005	3005	3005	3005	0
488	20250304	114200	151392650	3005	3005	3005	3005	0
489	20250304	114100	151392650	3005	3005	3005	3005	0
490	20250304	114000	151392650	3005	3005	3005	3005	0
491	20250304	113900	151392650	3005	3005	3005	3005	1
492	20250304	113800	151389645	3005	3005	3005	3005	0
493	20250304	113700	151389645	3005	3005	3005	3005	0
494	20250304	113600	151389645	3005	3005	3005	3005	0
495	20250304	113500	151389645	3005	3005	3005	3005	0
496	20250304	113400	151389645	3005	3005	3005	3005	0
497	20250304	113300	151389645	3005	3005	3005	3005	0
498	20250304	113200	151389645	3005	3005	3005	3005	0
499	20250304	113100	151389645	3005	3005	3005	3005	0
500	20250304	113000	151389645	3005	3005	3005	3005	0
501	20250304	112900	151389645	3005	3005	3005	3005	0
502	20250304	112800	151389645	3005	3005	3005	3005	0
503	20250304	112700	151389645	3005	3005	3005	3005	50
504	20250304	112600	151239395	3000	3000	3000	3000	0
505	20250304	112500	151239395	3000	3000	3000	3000	0
506	20250304	112400	151239395	3000	3000	3000	3000	0
507	20250304	112300	151239395	3000	3000	3000	3000	0
508	20250304	112200	151239395	3000	3000	3000	3000	0
509	20250304	112100	151239395	3000	3000	3000	3000	0
510	20250304	112000	151239395	3000	3000	3000	3000	0
511	20250304	111900	151239395	3000	3000	3000	3000	0
512	20250304	111800	151239395	3000	3000	3000	3000	0
513	20250304	111700	151239395	3000	3000	3000	3000	0
514	20250304	111600	151239395	3000	3000	3000	3000	0
515	20250304	111500	151239395	3000	3000	3000	3000	1000
516	20250304	111400	148239395	3000	3000	3000	3000	0
517	20250304	111300	148239395	3000	3000	3000	3000	0
518	20250304	111200	148239395	3000	3000	3000	3000	0
519	20250304	111100	148239395	3000	3000	3000	3000	0
520	20250304	111000	148239395	3000	3000	3000	3000	0
521	20250304	110900	148239395	3000	3000	3000	3000	0
522	20250304	110800	148239395	3000	3000	3000	3000	0
523	20250304	110700	148239395	3000	3000	3000	3000	1451
524	20250304	110600	143886395	3005	3005	3005	3005	0
525	20250304	110500	143886395	3005	3005	3005	3005	1
526	20250304	110400	143883390	3005	3005	3005	3005	0
527	20250304	110300	143883390	3005	3005	3005	3005	81
528	20250304	110200	143639985	3000	3000	3000	3000	0
529	20250304	110100	143639985	3000	3000	3000	3000	0
530	20250304	110000	143639985	3000	3000	3000	3000	0
531	20250304	105900	143639985	3000	3000	3000	3000	50
532	20250304	105800	143489985	3005	3005	3005	3005	592
533	20250304	105700	141711025	3000	3000	3000	3000	0
534	20250304	105600	141711025	3000	3000	3000	3000	0
535	20250304	105500	141711025	3000	3000	3000	3000	0
536	20250304	105400	141711025	3000	3000	3000	3000	0
537	20250304	105300	141711025	3000	3000	3000	3000	91
538	20250304	105200	141438025	3005	3005	3005	3005	0
539	20250304	105100	141438025	3005	3005	3005	3005	0
540	20250304	105000	141438025	3005	3000	3005	3000	1177
541	20250304	104900	137906140	3000	3000	3000	3000	1066
542	20250304	104800	134708140	3005	3005	3005	3005	0
543	20250304	104700	134708140	3005	3005	3005	3005	0
544	20250304	104600	134708140	3005	3005	3005	3005	1
545	20250304	104500	134705135	3000	3000	3000	3000	0
546	20250304	104400	134705135	3000	3000	3000	3000	0
547	20250304	104300	134705135	3000	3000	3000	3000	0
548	20250304	104200	134705135	3000	3000	3000	3000	1622
549	20250304	104100	129839135	3005	3005	3005	3005	0
550	20250304	104000	129839135	3005	3005	3005	3005	2
551	20250304	103900	129833125	3000	3000	3000	3000	50
552	20250304	103800	129683125	3000	3000	3000	3000	0
553	20250304	103700	129683125	3000	3000	3000	3000	100
554	20250304	103600	129383125	3000	3000	3000	3000	0
555	20250304	103500	129383125	3000	3000	3000	3000	600
556	20250304	103400	127583125	3005	3005	3005	3005	0
557	20250304	103300	127583125	3005	3005	3005	3005	0
558	20250304	103200	127583125	3005	3000	3005	3000	207
559	20250304	103100	126962090	3000	3000	3000	3000	0
560	20250304	103000	126962090	3000	3000	3000	3000	0
561	20250304	102900	126962090	3000	3000	3000	3000	0
562	20250304	102800	126962090	3000	3000	3000	3000	0
563	20250304	102700	126962090	3000	3000	3000	3000	0
564	20250304	102600	126962090	3000	3000	3000	3000	1132
565	20250304	102500	123566090	3000	3000	3000	3000	0
566	20250304	102400	123566090	3000	3000	3000	3000	0
567	20250304	102300	123566090	3000	3000	3000	2995	1505
568	20250304	102200	119058590	3000	3000	3000	3000	0
569	20250304	102100	119058590	3000	3000	3000	3000	0
570	20250304	102000	119058590	3000	3000	3000	3000	1
571	20250304	101900	119055590	3000	3000	3000	3000	0
572	20250304	101800	119055590	3000	3000	3000	3000	0
573	20250304	101700	119055590	3000	3000	3000	3000	0
574	20250304	101600	119055590	3000	3000	3000	3000	0
575	20250304	101500	119055590	3000	3000	3000	3000	2
576	20250304	101400	119049590	2995	2995	2995	2995	0
577	20250304	101300	119049590	2995	2995	2995	2995	0
578	20250304	101200	119049590	2995	2995	2995	2995	0
579	20250304	101100	119049590	2995	2995	2995	2995	0
580	20250304	101000	119049590	2995	2995	2995	2995	5
581	20250304	100900	119034615	2995	2995	2995	2995	10
582	20250304	100800	119004665	2995	2995	2995	2995	7
583	20250304	100700	118983700	2995	2995	2995	2995	0
584	20250304	100600	118983700	2995	2995	2995	2995	0
585	20250304	100500	118983700	2995	2995	2995	2995	0
586	20250304	100400	118983700	2995	2995	2995	2995	0
587	20250304	100300	118983700	2995	2995	2995	2995	0
588	20250304	100200	118983700	2995	2995	2995	2995	0
589	20250304	100100	118983700	2995	3000	3000	2995	10417
590	20250304	100000	87732860	3005	3005	3005	3005	0
591	20250304	095900	87732860	3005	3005	3005	3005	0
592	20250304	095800	87732860	3005	3005	3005	3005	0
593	20250304	095700	87732860	3005	3005	3005	3005	29
594	20250304	095600	87645715	3005	3005	3005	3005	0
595	20250304	095500	87645715	3005	3005	3005	3005	0
596	20250304	095400	87645715	3005	3005	3005	3005	0
597	20250304	095300	87645715	3005	3005	3005	3005	0
598	20250304	095200	87645715	3005	3005	3005	3005	0
599	20250304	095100	87645715	3005	3005	3005	3005	0
600	20250304	095000	87645715	3005	3005	3005	3005	102
601	20250304	094900	87339205	3005	3005	3005	3005	1
602	20250304	094800	87336200	3000	3000	3000	3000	0
603	20250304	094700	87336200	3000	3000	3000	3000	0
604	20250304	094600	87336200	3000	3000	3000	3000	0
605	20250304	094500	87336200	3000	3000	3000	3000	0
606	20250304	094400	87336200	3000	3000	3000	3000	0
607	20250304	094300	87336200	3000	3000	3000	3000	0
608	20250304	094200	87336200	3000	3000	3000	3000	0
609	20250304	094100	87336200	3000	3000	3000	3000	0
610	20250304	094000	87336200	3000	3000	3000	3000	32
611	20250304	093900	87240200	3000	3000	3000	3000	128
612	20250304	093800	86856200	3005	3010	3010	3005	1072
613	20250304	093700	83634665	3015	3015	3015	3015	0
614	20250304	093600	83634665	3015	3015	3015	3015	0
615	20250304	093500	83634665	3015	3015	3015	3015	0
616	20250304	093400	83634665	3015	3015	3015	3015	0
617	20250304	093300	83634665	3015	3015	3015	3015	0
618	20250304	093200	83634665	3015	3015	3015	3015	0
619	20250304	093100	83634665	3015	3015	3015	3015	28
620	20250304	093000	83550245	3015	3015	3015	3015	31
621	20250304	092900	83456780	3015	3015	3015	3015	26
622	20250304	092800	83378390	3015	3015	3015	3015	39
623	20250304	092700	83260805	3015	3010	3015	3010	12
624	20250304	092600	83224640	3005	3010	3010	3005	501
625	20250304	092500	81719080	3005	3005	3005	3005	20
626	20250304	092400	81658980	3000	3010	3010	3000	5072
627	20250304	092300	66432335	3010	3020	3020	3010	176
628	20250304	092200	65901775	3020	3020	3020	3015	47
629	20250304	092100	65759885	3020	3020	3020	3020	26
630	20250304	092000	65681365	3015	3015	3015	3015	508
631	20250304	091900	64149745	3015	3015	3015	3015	1
632	20250304	091800	64146730	3010	3015	3015	3010	19
633	20250304	091700	64089480	3015	3015	3015	3015	9
634	20250304	091600	64062345	3005	3005	3005	3005	400
635	20250304	091500	62860345	3005	3025	3030	3005	2406
636	20250304	091400	55583505	3025	3015	3025	3015	1004
637	20250304	091300	52553900	3010	3005	3010	3000	1474
638	20250304	091200	48129250	3005	3005	3005	3005	301
639	20250304	091100	47224745	3000	3000	3000	3000	1500
640	20250304	091000	42724745	3005	3005	3005	3005	980
641	20250304	090900	39779845	3005	3005	3005	3005	2
642	20250304	090800	39773835	3005	3005	3005	3005	8
643	20250304	090700	39749795	3000	2995	3000	2995	1045
644	20250304	090600	36619540	2990	2990	2990	2990	3
645	20250304	090500	36610570	2990	2990	2990	2990	96
646	20250304	090400	36323530	2980	2990	3005	2975	6233
647	20250304	090300	17734995	2990	3000	3000	2990	5791
648	20250304	090200	366300	3000	3000	3000	3000	0
649	20250304	090100	366300	3000	3000	3000	3000	62
650	20250304	090000	180300	3005	3005	3005	3005	60