KissMeData/318000/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	212400	42029770	4820	4820	4820	4820	229
3	20250304	212300	42029770	4820	4820	4820	4820	0
4	20250304	212200	42029770	4820	4820	4820	4820	0
5	20250304	212100	42029770	4820	4820	4820	4820	0
6	20250304	212000	42029770	4820	4820	4820	4820	0
7	20250304	211900	42029770	4820	4820	4820	4820	0
8	20250304	211800	42029770	4820	4820	4820	4820	0
9	20250304	211700	42029770	4820	4820	4820	4820	0
10	20250304	211600	42029770	4820	4820	4820	4820	0
11	20250304	211500	42029770	4820	4820	4820	4820	0
12	20250304	211400	42029770	4820	4820	4820	4820	0
13	20250304	211300	42029770	4820	4820	4820	4820	0
14	20250304	211200	42029770	4820	4820	4820	4820	0
15	20250304	211100	42029770	4820	4820	4820	4820	0
16	20250304	211000	42029770	4820	4820	4820	4820	0
17	20250304	210900	42029770	4820	4820	4820	4820	0
18	20250304	210800	42029770	4820	4820	4820	4820	0
19	20250304	210700	42029770	4820	4820	4820	4820	0
20	20250304	210600	42029770	4820	4820	4820	4820	0
21	20250304	210500	42029770	4820	4820	4820	4820	0
22	20250304	210400	42029770	4820	4820	4820	4820	0
23	20250304	210300	42029770	4820	4820	4820	4820	0
24	20250304	210200	42029770	4820	4820	4820	4820	0
25	20250304	210100	42029770	4820	4820	4820	4820	0
26	20250304	210000	42029770	4820	4820	4820	4820	0
27	20250304	205900	42029770	4820	4820	4820	4820	0
28	20250304	205800	42029770	4820	4820	4820	4820	0
29	20250304	205700	42029770	4820	4820	4820	4820	0
30	20250304	205600	42029770	4820	4820	4820	4820	0
31	20250304	205500	42029770	4820	4820	4820	4820	0
32	20250304	205400	42029770	4820	4820	4820	4820	229
33	20250304	205300	42029770	4820	4820	4820	4820	0
34	20250304	205200	42029770	4820	4820	4820	4820	0
35	20250304	205100	42029770	4820	4820	4820	4820	0
36	20250304	205000	42029770	4820	4820	4820	4820	0
37	20250304	204900	42029770	4820	4820	4820	4820	0
38	20250304	204800	42029770	4820	4820	4820	4820	0
39	20250304	204700	42029770	4820	4820	4820	4820	0
40	20250304	204600	42029770	4820	4820	4820	4820	0
41	20250304	204500	42029770	4820	4820	4820	4820	0
42	20250304	204400	42029770	4820	4820	4820	4820	0
43	20250304	204300	42029770	4820	4820	4820	4820	0
44	20250304	204200	42029770	4820	4820	4820	4820	0
45	20250304	204100	42029770	4820	4820	4820	4820	0
46	20250304	204000	42029770	4820	4820	4820	4820	0
47	20250304	203900	42029770	4820	4820	4820	4820	0
48	20250304	203800	42029770	4820	4820	4820	4820	0
49	20250304	203700	42029770	4820	4820	4820	4820	0
50	20250304	203600	42029770	4820	4820	4820	4820	0
51	20250304	203500	42029770	4820	4820	4820	4820	0
52	20250304	203400	42029770	4820	4820	4820	4820	0
53	20250304	203300	42029770	4820	4820	4820	4820	0
54	20250304	203200	42029770	4820	4820	4820	4820	0
55	20250304	203100	42029770	4820	4820	4820	4820	0
56	20250304	203000	42029770	4820	4820	4820	4820	0
57	20250304	202900	42029770	4820	4820	4820	4820	0
58	20250304	202800	42029770	4820	4820	4820	4820	0
59	20250304	202700	42029770	4820	4820	4820	4820	0
60	20250304	202600	42029770	4820	4820	4820	4820	0
61	20250304	202500	42029770	4820	4820	4820	4820	0
62	20250304	202400	42029770	4820	4820	4820	4820	229
63	20250304	202300	42029770	4820	4820	4820	4820	0
64	20250304	202200	42029770	4820	4820	4820	4820	0
65	20250304	202100	42029770	4820	4820	4820	4820	0
66	20250304	202000	42029770	4820	4820	4820	4820	0
67	20250304	201900	42029770	4820	4820	4820	4820	0
68	20250304	201800	42029770	4820	4820	4820	4820	0
69	20250304	201700	42029770	4820	4820	4820	4820	0
70	20250304	201600	42029770	4820	4820	4820	4820	0
71	20250304	201500	42029770	4820	4820	4820	4820	0
72	20250304	201400	42029770	4820	4820	4820	4820	0
73	20250304	201300	42029770	4820	4820	4820	4820	0
74	20250304	201200	42029770	4820	4820	4820	4820	0
75	20250304	201100	42029770	4820	4820	4820	4820	0
76	20250304	201000	42029770	4820	4820	4820	4820	0
77	20250304	200900	42029770	4820	4820	4820	4820	0
78	20250304	200800	42029770	4820	4820	4820	4820	0
79	20250304	200700	42029770	4820	4820	4820	4820	0
80	20250304	200600	42029770	4820	4820	4820	4820	0
81	20250304	200500	42029770	4820	4820	4820	4820	0
82	20250304	200400	42029770	4820	4820	4820	4820	0
83	20250304	200300	42029770	4820	4820	4820	4820	0
84	20250304	200200	42029770	4820	4820	4820	4820	0
85	20250304	200100	42029770	4820	4820	4820	4820	0
86	20250304	200000	42029770	4820	4820	4820	4820	0
87	20250304	195900	42029770	4820	4820	4820	4820	0
88	20250304	195800	42029770	4820	4820	4820	4820	0
89	20250304	195700	42029770	4820	4820	4820	4820	0
90	20250304	195600	42029770	4820	4820	4820	4820	0
91	20250304	195500	42029770	4820	4820	4820	4820	0
92	20250304	195400	42029770	4820	4820	4820	4820	229
93	20250304	195300	42029770	4820	4820	4820	4820	0
94	20250304	195200	42029770	4820	4820	4820	4820	0
95	20250304	195100	42029770	4820	4820	4820	4820	0
96	20250304	195000	42029770	4820	4820	4820	4820	0
97	20250304	194900	42029770	4820	4820	4820	4820	0
98	20250304	194800	42029770	4820	4820	4820	4820	0
99	20250304	194700	42029770	4820	4820	4820	4820	0
100	20250304	194600	42029770	4820	4820	4820	4820	0
101	20250304	194500	42029770	4820	4820	4820	4820	0
102	20250304	194400	42029770	4820	4820	4820	4820	0
103	20250304	194300	42029770	4820	4820	4820	4820	0
104	20250304	194200	42029770	4820	4820	4820	4820	0
105	20250304	194100	42029770	4820	4820	4820	4820	0
106	20250304	194000	42029770	4820	4820	4820	4820	0
107	20250304	193900	42029770	4820	4820	4820	4820	0
108	20250304	193800	42029770	4820	4820	4820	4820	0
109	20250304	193700	42029770	4820	4820	4820	4820	0
110	20250304	193600	42029770	4820	4820	4820	4820	0
111	20250304	193500	42029770	4820	4820	4820	4820	0
112	20250304	193400	42029770	4820	4820	4820	4820	0
113	20250304	193300	42029770	4820	4820	4820	4820	0
114	20250304	193200	42029770	4820	4820	4820	4820	0
115	20250304	193100	42029770	4820	4820	4820	4820	0
116	20250304	193000	42029770	4820	4820	4820	4820	0
117	20250304	192900	42029770	4820	4820	4820	4820	0
118	20250304	192800	42029770	4820	4820	4820	4820	0
119	20250304	192700	42029770	4820	4820	4820	4820	0
120	20250304	192600	42029770	4820	4820	4820	4820	0
121	20250304	192500	42029770	4820	4820	4820	4820	0
122	20250304	192400	42029770	4820	4820	4820	4820	229
123	20250304	192300	42029770	4820	4820	4820	4820	0
124	20250304	192200	42029770	4820	4820	4820	4820	0
125	20250304	192100	42029770	4820	4820	4820	4820	0
126	20250304	192000	42029770	4820	4820	4820	4820	0
127	20250304	191900	42029770	4820	4820	4820	4820	0
128	20250304	191800	42029770	4820	4820	4820	4820	0
129	20250304	191700	42029770	4820	4820	4820	4820	0
130	20250304	191600	42029770	4820	4820	4820	4820	0
131	20250304	191500	42029770	4820	4820	4820	4820	0
132	20250304	191400	42029770	4820	4820	4820	4820	0
133	20250304	191300	42029770	4820	4820	4820	4820	0
134	20250304	191200	42029770	4820	4820	4820	4820	0
135	20250304	191100	42029770	4820	4820	4820	4820	0
136	20250304	191000	42029770	4820	4820	4820	4820	0
137	20250304	190900	42029770	4820	4820	4820	4820	0
138	20250304	190800	42029770	4820	4820	4820	4820	0
139	20250304	190700	42029770	4820	4820	4820	4820	0
140	20250304	190600	42029770	4820	4820	4820	4820	0
141	20250304	190500	42029770	4820	4820	4820	4820	0
142	20250304	190400	42029770	4820	4820	4820	4820	0
143	20250304	190300	42029770	4820	4820	4820	4820	0
144	20250304	190200	42029770	4820	4820	4820	4820	0
145	20250304	190100	42029770	4820	4820	4820	4820	0
146	20250304	190000	42029770	4820	4820	4820	4820	0
147	20250304	185900	42029770	4820	4820	4820	4820	0
148	20250304	185800	42029770	4820	4820	4820	4820	0
149	20250304	185700	42029770	4820	4820	4820	4820	0
150	20250304	185600	42029770	4820	4820	4820	4820	0
151	20250304	185500	42029770	4820	4820	4820	4820	0
152	20250304	185400	42029770	4820	4820	4820	4820	229
153	20250304	185300	42029770	4820	4820	4820	4820	0
154	20250304	185200	42029770	4820	4820	4820	4820	0
155	20250304	185100	42029770	4820	4820	4820	4820	0
156	20250304	185000	42029770	4820	4820	4820	4820	0
157	20250304	184900	42029770	4820	4820	4820	4820	0
158	20250304	184800	42029770	4820	4820	4820	4820	0
159	20250304	184700	42029770	4820	4820	4820	4820	0
160	20250304	184600	42029770	4820	4820	4820	4820	0
161	20250304	184500	42029770	4820	4820	4820	4820	0
162	20250304	184400	42029770	4820	4820	4820	4820	0
163	20250304	184300	42029770	4820	4820	4820	4820	0
164	20250304	184200	42029770	4820	4820	4820	4820	0
165	20250304	184100	42029770	4820	4820	4820	4820	0
166	20250304	184000	42029770	4820	4820	4820	4820	0
167	20250304	183900	42029770	4820	4820	4820	4820	0
168	20250304	183800	42029770	4820	4820	4820	4820	0
169	20250304	183700	42029770	4820	4820	4820	4820	0
170	20250304	183600	42029770	4820	4820	4820	4820	0
171	20250304	183500	42029770	4820	4820	4820	4820	0
172	20250304	183400	42029770	4820	4820	4820	4820	0
173	20250304	183300	42029770	4820	4820	4820	4820	0
174	20250304	183200	42029770	4820	4820	4820	4820	0
175	20250304	183100	42029770	4820	4820	4820	4820	0
176	20250304	183000	42029770	4820	4820	4820	4820	0
177	20250304	182900	42029770	4820	4820	4820	4820	0
178	20250304	182800	42029770	4820	4820	4820	4820	0
179	20250304	182700	42029770	4820	4820	4820	4820	0
180	20250304	182600	42029770	4820	4820	4820	4820	0
181	20250304	182500	42029770	4820	4820	4820	4820	0
182	20250304	182400	42029770	4820	4820	4820	4820	229
183	20250304	182300	42029770	4820	4820	4820	4820	0
184	20250304	182200	42029770	4820	4820	4820	4820	0
185	20250304	182100	42029770	4820	4820	4820	4820	0
186	20250304	182000	42029770	4820	4820	4820	4820	0
187	20250304	181900	42029770	4820	4820	4820	4820	0
188	20250304	181800	42029770	4820	4820	4820	4820	0
189	20250304	181700	42029770	4820	4820	4820	4820	0
190	20250304	181600	42029770	4820	4820	4820	4820	0
191	20250304	181500	42029770	4820	4820	4820	4820	0
192	20250304	181400	42029770	4820	4820	4820	4820	0
193	20250304	181300	42029770	4820	4820	4820	4820	0
194	20250304	181200	42029770	4820	4820	4820	4820	0
195	20250304	181100	42029770	4820	4820	4820	4820	0
196	20250304	181000	42029770	4820	4820	4820	4820	0
197	20250304	180900	42029770	4820	4820	4820	4820	0
198	20250304	180800	42029770	4820	4820	4820	4820	0
199	20250304	180700	42029770	4820	4820	4820	4820	0
200	20250304	180600	42029770	4820	4820	4820	4820	0
201	20250304	180500	42029770	4820	4820	4820	4820	0
202	20250304	180400	42029770	4820	4820	4820	4820	0
203	20250304	180300	42029770	4820	4820	4820	4820	0
204	20250304	180200	42029770	4820	4820	4820	4820	0
205	20250304	180100	42029770	4820	4820	4820	4820	0
206	20250304	180000	42029770	4820	4820	4820	4820	0
207	20250304	175900	42029770	4820	4820	4820	4820	0
208	20250304	175800	42029770	4820	4820	4820	4820	0
209	20250304	175700	42029770	4820	4820	4820	4820	0
210	20250304	175600	42029770	4820	4820	4820	4820	0
211	20250304	175500	42029770	4820	4820	4820	4820	0
212	20250304	175400	42029770	4820	4820	4820	4820	229
213	20250304	175300	42029770	4820	4820	4820	4820	0
214	20250304	175200	42029770	4820	4820	4820	4820	0
215	20250304	175100	42029770	4820	4820	4820	4820	0
216	20250304	175000	42029770	4820	4820	4820	4820	0
217	20250304	174900	42029770	4820	4820	4820	4820	0
218	20250304	174800	42029770	4820	4820	4820	4820	0
219	20250304	174700	42029770	4820	4820	4820	4820	0
220	20250304	174600	42029770	4820	4820	4820	4820	0
221	20250304	174500	42029770	4820	4820	4820	4820	0
222	20250304	174400	42029770	4820	4820	4820	4820	0
223	20250304	174300	42029770	4820	4820	4820	4820	0
224	20250304	174200	42029770	4820	4820	4820	4820	0
225	20250304	174100	42029770	4820	4820	4820	4820	0
226	20250304	174000	42029770	4820	4820	4820	4820	0
227	20250304	173900	42029770	4820	4820	4820	4820	0
228	20250304	173800	42029770	4820	4820	4820	4820	0
229	20250304	173700	42029770	4820	4820	4820	4820	0
230	20250304	173600	42029770	4820	4820	4820	4820	0
231	20250304	173500	42029770	4820	4820	4820	4820	0
232	20250304	173400	42029770	4820	4820	4820	4820	0
233	20250304	173300	42029770	4820	4820	4820	4820	0
234	20250304	173200	42029770	4820	4820	4820	4820	0
235	20250304	173100	42029770	4820	4820	4820	4820	0
236	20250304	173000	42029770	4820	4820	4820	4820	0
237	20250304	172900	42029770	4820	4820	4820	4820	0
238	20250304	172800	42029770	4820	4820	4820	4820	0
239	20250304	172700	42029770	4820	4820	4820	4820	0
240	20250304	172600	42029770	4820	4820	4820	4820	0
241	20250304	172500	42029770	4820	4820	4820	4820	0
242	20250304	172400	42029770	4820	4820	4820	4820	229
243	20250304	172300	42029770	4820	4820	4820	4820	0
244	20250304	172200	42029770	4820	4820	4820	4820	0
245	20250304	172100	42029770	4820	4820	4820	4820	0
246	20250304	172000	42029770	4820	4820	4820	4820	0
247	20250304	171900	42029770	4820	4820	4820	4820	0
248	20250304	171800	42029770	4820	4820	4820	4820	0
249	20250304	171700	42029770	4820	4820	4820	4820	0
250	20250304	171600	42029770	4820	4820	4820	4820	0
251	20250304	171500	42029770	4820	4820	4820	4820	0
252	20250304	171400	42029770	4820	4820	4820	4820	0
253	20250304	171300	42029770	4820	4820	4820	4820	0
254	20250304	171200	42029770	4820	4820	4820	4820	0
255	20250304	171100	42029770	4820	4820	4820	4820	0
256	20250304	171000	42029770	4820	4820	4820	4820	0
257	20250304	170900	42029770	4820	4820	4820	4820	0
258	20250304	170800	42029770	4820	4820	4820	4820	0
259	20250304	170700	42029770	4820	4820	4820	4820	0
260	20250304	170600	42029770	4820	4820	4820	4820	0
261	20250304	170500	42029770	4820	4820	4820	4820	0
262	20250304	170400	42029770	4820	4820	4820	4820	0
263	20250304	170300	42029770	4820	4820	4820	4820	0
264	20250304	170200	42029770	4820	4820	4820	4820	0
265	20250304	170100	42029770	4820	4820	4820	4820	0
266	20250304	170000	42029770	4820	4820	4820	4820	0
267	20250304	165900	42029770	4820	4820	4820	4820	0
268	20250304	165800	42029770	4820	4820	4820	4820	0
269	20250304	165700	42029770	4820	4820	4820	4820	0
270	20250304	165600	42029770	4820	4820	4820	4820	0
271	20250304	165500	42029770	4820	4820	4820	4820	0
272	20250304	165400	42029770	4820	4820	4820	4820	229
273	20250304	165300	42029770	4820	4820	4820	4820	0
274	20250304	165200	42029770	4820	4820	4820	4820	0
275	20250304	165100	42029770	4820	4820	4820	4820	0
276	20250304	165000	42029770	4820	4820	4820	4820	0
277	20250304	164900	42029770	4820	4820	4820	4820	0
278	20250304	164800	42029770	4820	4820	4820	4820	0
279	20250304	164700	42029770	4820	4820	4820	4820	0
280	20250304	164600	42029770	4820	4820	4820	4820	0
281	20250304	164500	42029770	4820	4820	4820	4820	0
282	20250304	164400	42029770	4820	4820	4820	4820	0
283	20250304	164300	42029770	4820	4820	4820	4820	0
284	20250304	164200	42029770	4820	4820	4820	4820	0
285	20250304	164100	42029770	4820	4820	4820	4820	0
286	20250304	164000	42029770	4820	4820	4820	4820	0
287	20250304	163900	42029770	4820	4820	4820	4820	0
288	20250304	163800	42029770	4820	4820	4820	4820	0
289	20250304	163700	42029770	4820	4820	4820	4820	0
290	20250304	163600	42029770	4820	4820	4820	4820	0
291	20250304	163500	42029770	4820	4820	4820	4820	0
292	20250304	163400	42029770	4820	4820	4820	4820	0
293	20250304	163300	42029770	4820	4820	4820	4820	0
294	20250304	163200	42029770	4820	4820	4820	4820	0
295	20250304	163100	42029770	4820	4820	4820	4820	0
296	20250304	163000	42029770	4820	4820	4820	4820	0
297	20250304	162900	42029770	4820	4820	4820	4820	0
298	20250304	162800	42029770	4820	4820	4820	4820	0
299	20250304	162700	42029770	4820	4820	4820	4820	0
300	20250304	162600	42029770	4820	4820	4820	4820	0
301	20250304	162500	42029770	4820	4820	4820	4820	0
302	20250304	162400	42029770	4820	4820	4820	4820	229
303	20250304	162300	42029770	4820	4820	4820	4820	0
304	20250304	162200	42029770	4820	4820	4820	4820	0
305	20250304	162100	42029770	4820	4820	4820	4820	0
306	20250304	162000	42029770	4820	4820	4820	4820	0
307	20250304	161900	42029770	4820	4820	4820	4820	0
308	20250304	161800	42029770	4820	4820	4820	4820	0
309	20250304	161700	42029770	4820	4820	4820	4820	0
310	20250304	161600	42029770	4820	4820	4820	4820	0
311	20250304	161500	42029770	4820	4820	4820	4820	0
312	20250304	161400	42029770	4820	4820	4820	4820	0
313	20250304	161300	42029770	4820	4820	4820	4820	0
314	20250304	161200	42029770	4820	4820	4820	4820	0
315	20250304	161100	42029770	4820	4820	4820	4820	0
316	20250304	161000	42029770	4820	4820	4820	4820	0
317	20250304	160900	42029770	4820	4820	4820	4820	0
318	20250304	160800	42029770	4820	4820	4820	4820	0
319	20250304	160700	42029770	4820	4820	4820	4820	0
320	20250304	160600	42029770	4820	4820	4820	4820	0
321	20250304	160500	42029770	4820	4820	4820	4820	0
322	20250304	160400	42029770	4820	4820	4820	4820	0
323	20250304	160300	42029770	4820	4820	4820	4820	0
324	20250304	160200	42029770	4820	4820	4820	4820	0
325	20250304	160100	42029770	4820	4820	4820	4820	0
326	20250304	160000	42029770	4820	4820	4820	4820	0
327	20250304	155900	42029770	4820	4820	4820	4820	0
328	20250304	155800	42029770	4820	4820	4820	4820	0
329	20250304	155700	42029770	4820	4820	4820	4820	0
330	20250304	155600	42029770	4820	4820	4820	4820	0
331	20250304	155500	42029770	4820	4820	4820	4820	0
332	20250304	155400	42029770	4820	4820	4820	4820	229
333	20250304	155300	42029770	4820	4820	4820	4820	0
334	20250304	155200	42029770	4820	4820	4820	4820	0
335	20250304	155100	42029770	4820	4820	4820	4820	0
336	20250304	155000	42029770	4820	4820	4820	4820	0
337	20250304	154900	42029770	4820	4820	4820	4820	0
338	20250304	154800	42029770	4820	4820	4820	4820	0
339	20250304	154700	42029770	4820	4820	4820	4820	0
340	20250304	154600	42029770	4820	4820	4820	4820	0
341	20250304	154500	42029770	4820	4820	4820	4820	0
342	20250304	154400	42029770	4820	4820	4820	4820	0
343	20250304	154300	42029770	4820	4820	4820	4820	0
344	20250304	154200	42029770	4820	4820	4820	4820	0
345	20250304	154100	42029770	4820	4820	4820	4820	0
346	20250304	154000	42029770	4820	4820	4820	4820	0
347	20250304	153900	42029770	4820	4820	4820	4820	0
348	20250304	153800	42029770	4820	4820	4820	4820	0
349	20250304	153700	42029770	4820	4820	4820	4820	0
350	20250304	153600	42029770	4820	4820	4820	4820	0
351	20250304	153500	42029770	4820	4820	4820	4820	0
352	20250304	153400	42029770	4820	4820	4820	4820	0
353	20250304	153300	42029770	4820	4820	4820	4820	0
354	20250304	153200	42029770	4820	4820	4820	4820	0
355	20250304	153100	42029770	4820	4820	4820	4820	0
356	20250304	153000	42029770	4820	4820	4820	4820	229
357	20250304	152900	40925990	4820	4820	4820	4820	0
358	20250304	152800	40925990	4820	4820	4820	4820	0
359	20250304	152700	40925990	4820	4820	4820	4820	0
360	20250304	152600	40925990	4820	4820	4820	4820	0
361	20250304	152500	40925990	4820	4820	4820	4820	0
362	20250304	152400	40925990	4820	4820	4820	4820	0
363	20250304	152300	40925990	4820	4820	4820	4820	0
364	20250304	152200	40925990	4820	4820	4820	4820	0
365	20250304	152100	40925990	4820	4820	4820	4820	0
366	20250304	152000	40925990	4820	4820	4820	4820	0
367	20250304	151900	40925990	4820	4820	4820	4820	1
368	20250304	151800	40921170	4780	4790	4820	4780	60
369	20250304	151700	40634070	4780	4800	4800	4780	300
370	20250304	151600	39199490	4830	4830	4830	4830	0
371	20250304	151500	39199490	4830	4830	4830	4830	0
372	20250304	151400	39199490	4830	4830	4830	4830	0
373	20250304	151300	39199490	4830	4830	4830	4830	0
374	20250304	151200	39199490	4830	4830	4830	4830	0
375	20250304	151100	39199490	4830	4830	4830	4830	0
376	20250304	151000	39199490	4830	4830	4830	4830	0
377	20250304	150900	39199490	4830	4830	4830	4830	0
378	20250304	150800	39199490	4830	4830	4830	4830	0
379	20250304	150700	39199490	4830	4830	4830	4830	0
380	20250304	150600	39199490	4830	4830	4830	4830	0
381	20250304	150500	39199490	4830	4830	4830	4830	0
382	20250304	150400	39199490	4830	4830	4830	4830	0
383	20250304	150300	39199490	4830	4830	4830	4830	0
384	20250304	150200	39199490	4830	4830	4830	4830	0
385	20250304	150100	39199490	4830	4830	4830	4830	0
386	20250304	150000	39199490	4830	4830	4830	4830	2
387	20250304	145900	39189830	4830	4830	4830	4830	0
388	20250304	145800	39189830	4830	4830	4830	4830	100
389	20250304	145700	38706830	4830	4830	4830	4830	0
390	20250304	145600	38706830	4830	4830	4830	4830	0
391	20250304	145500	38706830	4830	4830	4830	4830	0
392	20250304	145400	38706830	4830	4830	4830	4830	0
393	20250304	145300	38706830	4830	4830	4830	4830	0
394	20250304	145200	38706830	4830	4830	4830	4830	0
395	20250304	145100	38706830	4830	4830	4830	4830	0
396	20250304	145000	38706830	4830	4830	4830	4830	0
397	20250304	144900	38706830	4830	4830	4830	4830	0
398	20250304	144800	38706830	4830	4830	4830	4830	0
399	20250304	144700	38706830	4830	4830	4830	4830	0
400	20250304	144600	38706830	4830	4830	4830	4830	0
401	20250304	144500	38706830	4830	4830	4830	4830	0
402	20250304	144400	38706830	4830	4830	4830	4830	0
403	20250304	144300	38706830	4830	4830	4830	4830	0
404	20250304	144200	38706830	4830	4830	4830	4830	0
405	20250304	144100	38706830	4830	4830	4830	4830	0
406	20250304	144000	38706830	4830	4830	4830	4830	0
407	20250304	143900	38706830	4830	4830	4830	4830	0
408	20250304	143800	38706830	4830	4785	4830	4785	51
409	20250304	143700	38462750	4830	4830	4830	4830	0
410	20250304	143600	38462750	4830	4830	4830	4830	0
411	20250304	143500	38462750	4830	4830	4830	4830	0
412	20250304	143400	38462750	4830	4830	4830	4830	0
413	20250304	143300	38462750	4830	4830	4830	4830	0
414	20250304	143200	38462750	4830	4830	4830	4830	0
415	20250304	143100	38462750	4830	4825	4830	4825	3
416	20250304	143000	38448270	4835	4835	4835	4835	0
417	20250304	142900	38448270	4835	4835	4835	4835	0
418	20250304	142800	38448270	4835	4835	4835	4835	0
419	20250304	142700	38448270	4835	4835	4835	4835	15
420	20250304	142600	38375745	4835	4835	4835	4835	0
421	20250304	142500	38375745	4835	4835	4835	4835	0
422	20250304	142400	38375745	4835	4835	4835	4835	100
423	20250304	142300	37892245	4830	4830	4830	4830	0
424	20250304	142200	37892245	4830	4830	4830	4830	0
425	20250304	142100	37892245	4830	4830	4830	4830	0
426	20250304	142000	37892245	4830	4830	4830	4830	0
427	20250304	141900	37892245	4830	4830	4830	4830	0
428	20250304	141800	37892245	4830	4830	4830	4830	0
429	20250304	141700	37892245	4830	4830	4830	4830	0
430	20250304	141600	37892245	4830	4830	4830	4830	1
431	20250304	141500	37887415	4785	4785	4785	4785	0
432	20250304	141400	37887415	4785	4785	4785	4785	1
433	20250304	141300	37882630	4825	4825	4825	4825	10
434	20250304	141200	37834380	4830	4830	4830	4830	0
435	20250304	141100	37834380	4830	4830	4830	4830	0
436	20250304	141000	37834380	4830	4830	4830	4830	1
437	20250304	140900	37829550	4780	4780	4780	4780	0
438	20250304	140800	37829550	4780	4780	4780	4780	0
439	20250304	140700	37829550	4780	4780	4780	4780	0
440	20250304	140600	37829550	4780	4780	4780	4780	0
441	20250304	140500	37829550	4780	4780	4780	4780	0
442	20250304	140400	37829550	4780	4780	4780	4780	0
443	20250304	140300	37829550	4780	4800	4800	4780	182
444	20250304	140200	36956280	4800	4800	4800	4800	100
445	20250304	140100	36476280	4800	4800	4800	4800	0
446	20250304	140000	36476280	4800	4800	4800	4800	140
447	20250304	135900	35804280	4805	4805	4805	4805	96
448	20250304	135800	35343000	4800	4800	4800	4800	1
449	20250304	135700	35338200	4800	4800	4800	4800	0
450	20250304	135600	35338200	4800	4800	4800	4800	0
451	20250304	135500	35338200	4800	4800	4800	4800	0
452	20250304	135400	35338200	4800	4800	4800	4800	0
453	20250304	135300	35338200	4800	4800	4800	4800	0
454	20250304	135200	35338200	4800	4800	4800	4800	0
455	20250304	135100	35338200	4800	4800	4800	4800	0
456	20250304	135000	35338200	4800	4800	4800	4800	190
457	20250304	134900	34426200	4800	4800	4800	4800	0
458	20250304	134800	34426200	4800	4800	4800	4800	10
459	20250304	134700	34378200	4805	4805	4805	4805	0
460	20250304	134600	34378200	4805	4805	4805	4805	0
461	20250304	134500	34378200	4805	4805	4805	4805	4
462	20250304	134400	34358980	4810	4785	4810	4780	638
463	20250304	134300	31309305	4830	4830	4830	4830	0
464	20250304	134200	31309305	4830	4785	4830	4780	395
465	20250304	134100	29420180	4830	4830	4830	4830	0
466	20250304	134000	29420180	4830	4830	4830	4830	0
467	20250304	133900	29420180	4830	4830	4830	4830	0
468	20250304	133800	29420180	4830	4830	4830	4830	0
469	20250304	133700	29420180	4830	4830	4830	4830	0
470	20250304	133600	29420180	4830	4830	4830	4830	0
471	20250304	133500	29420180	4830	4830	4830	4830	0
472	20250304	133400	29420180	4830	4830	4830	4830	0
473	20250304	133300	29420180	4830	4830	4830	4830	0
474	20250304	133200	29420180	4830	4830	4830	4830	0
475	20250304	133100	29420180	4830	4830	4830	4830	0
476	20250304	133000	29420180	4830	4830	4830	4830	0
477	20250304	132900	29420180	4830	4830	4830	4830	0
478	20250304	132800	29420180	4830	4830	4830	4830	0
479	20250304	132700	29420180	4830	4830	4830	4830	0
480	20250304	132600	29420180	4830	4830	4830	4830	0
481	20250304	132500	29420180	4830	4830	4830	4830	0
482	20250304	132400	29420180	4830	4830	4830	4830	0
483	20250304	132300	29420180	4830	4830	4830	4830	0
484	20250304	132200	29420180	4830	4795	4830	4785	181
485	20250304	132100	28553790	4840	4840	4840	4840	0
486	20250304	132000	28553790	4840	4840	4840	4840	0
487	20250304	131900	28553790	4840	4840	4840	4840	0
488	20250304	131800	28553790	4840	4840	4840	4840	0
489	20250304	131700	28553790	4840	4840	4840	4840	0
490	20250304	131600	28553790	4840	4840	4840	4840	0
491	20250304	131500	28553790	4840	4840	4840	4840	0
492	20250304	131400	28553790	4840	4840	4840	4840	0
493	20250304	131300	28553790	4840	4840	4840	4840	0
494	20250304	131200	28553790	4840	4840	4840	4840	0
495	20250304	131100	28553790	4840	4840	4840	4840	0
496	20250304	131000	28553790	4840	4835	4840	4835	81
497	20250304	130900	28161765	4840	4840	4840	4840	0
498	20250304	130800	28161765	4840	4840	4840	4840	0
499	20250304	130700	28161765	4840	4840	4840	4840	0
500	20250304	130600	28161765	4840	4840	4840	4840	1
501	20250304	130500	28156925	4785	4785	4785	4785	0
502	20250304	130400	28156925	4785	4815	4815	4785	180
503	20250304	130300	27293395	4850	4850	4850	4850	0
504	20250304	130200	27293395	4850	4850	4850	4850	0
505	20250304	130100	27293395	4850	4850	4850	4850	1
506	20250304	130000	27288545	4810	4810	4810	4810	0
507	20250304	125900	27288545	4810	4810	4810	4810	0
508	20250304	125800	27288545	4810	4810	4810	4810	0
509	20250304	125700	27288545	4810	4810	4810	4810	0
510	20250304	125600	27288545	4810	4810	4810	4810	0
511	20250304	125500	27288545	4810	4810	4810	4810	0
512	20250304	125400	27288545	4810	4810	4810	4810	0
513	20250304	125300	27288545	4810	4810	4810	4810	0
514	20250304	125200	27288545	4810	4810	4810	4810	0
515	20250304	125100	27288545	4810	4810	4810	4810	1
516	20250304	125000	27283735	4805	4805	4805	4805	0
517	20250304	124900	27283735	4805	4805	4805	4805	0
518	20250304	124800	27283735	4805	4805	4805	4805	0
519	20250304	124700	27283735	4805	4805	4805	4805	0
520	20250304	124600	27283735	4805	4805	4805	4805	0
521	20250304	124500	27283735	4805	4805	4805	4805	0
522	20250304	124400	27283735	4805	4805	4805	4805	0
523	20250304	124300	27283735	4805	4805	4805	4805	0
524	20250304	124200	27283735	4805	4805	4805	4805	1
525	20250304	124100	27278930	4805	4805	4805	4805	0
526	20250304	124000	27278930	4805	4805	4805	4805	2
527	20250304	123900	27269320	4850	4850	4850	4850	0
528	20250304	123800	27269320	4850	4850	4850	4850	0
529	20250304	123700	27269320	4850	4850	4850	4850	0
530	20250304	123600	27269320	4850	4850	4850	4850	1
531	20250304	123500	27264470	4805	4805	4805	4805	0
532	20250304	123400	27264470	4805	4805	4805	4805	0
533	20250304	123300	27264470	4805	4805	4805	4805	0
534	20250304	123200	27264470	4805	4805	4805	4805	0
535	20250304	123100	27264470	4805	4805	4805	4805	0
536	20250304	123000	27264470	4805	4805	4805	4805	0
537	20250304	122900	27264470	4805	4805	4805	4805	0
538	20250304	122800	27264470	4805	4805	4805	4805	0
539	20250304	122700	27264470	4805	4805	4805	4805	0
540	20250304	122600	27264470	4805	4805	4805	4805	0
541	20250304	122500	27264470	4805	4805	4805	4805	0
542	20250304	122400	27264470	4805	4805	4805	4805	0
543	20250304	122300	27264470	4805	4805	4805	4805	0
544	20250304	122200	27264470	4805	4805	4805	4805	0
545	20250304	122100	27264470	4805	4805	4805	4805	0
546	20250304	122000	27264470	4805	4830	4855	4800	102
547	20250304	121900	26770960	4785	4785	4785	4785	0
548	20250304	121800	26770960	4785	4785	4785	4785	0
549	20250304	121700	26770960	4785	4785	4785	4785	0
550	20250304	121600	26770960	4785	4785	4785	4785	0
551	20250304	121500	26770960	4785	4785	4785	4785	0
552	20250304	121400	26770960	4785	4785	4785	4785	0
553	20250304	121300	26770960	4785	4785	4785	4785	0
554	20250304	121200	26770960	4785	4785	4785	4785	3
555	20250304	121100	26756605	4785	4785	4785	4785	0
556	20250304	121000	26756605	4785	4785	4785	4785	0
557	20250304	120900	26756605	4785	4785	4785	4785	0
558	20250304	120800	26756605	4785	4785	4785	4785	0
559	20250304	120700	26756605	4785	4800	4800	4785	97
560	20250304	120600	26292405	4800	4805	4805	4800	34
561	20250304	120500	26129200	4805	4805	4805	4805	0
562	20250304	120400	26129200	4805	4805	4805	4805	0
563	20250304	120300	26129200	4805	4805	4805	4805	28
564	20250304	120200	25994660	4810	4810	4810	4810	0
565	20250304	120100	25994660	4810	4810	4810	4810	0
566	20250304	120000	25994660	4810	4810	4810	4810	0
567	20250304	115900	25994660	4810	4810	4810	4810	0
568	20250304	115800	25994660	4810	4810	4810	4810	0
569	20250304	115700	25994660	4810	4810	4810	4810	0
570	20250304	115600	25994660	4810	4810	4810	4810	0
571	20250304	115500	25994660	4810	4810	4810	4810	5
572	20250304	115400	25970610	4810	4810	4810	4810	0
573	20250304	115300	25970610	4810	4810	4810	4810	0
574	20250304	115200	25970610	4810	4810	4810	4810	0
575	20250304	115100	25970610	4810	4810	4810	4810	0
576	20250304	115000	25970610	4810	4810	4810	4810	0
577	20250304	114900	25970610	4810	4810	4810	4810	1
578	20250304	114800	25965800	4860	4860	4860	4860	0
579	20250304	114700	25965800	4860	4860	4860	4860	0
580	20250304	114600	25965800	4860	4860	4860	4860	0
581	20250304	114500	25965800	4860	4860	4860	4860	0
582	20250304	114400	25965800	4860	4860	4860	4860	0
583	20250304	114300	25965800	4860	4860	4860	4860	0
584	20250304	114200	25965800	4860	4860	4860	4860	0
585	20250304	114100	25965800	4860	4860	4860	4860	0
586	20250304	114000	25965800	4860	4860	4860	4860	0
587	20250304	113900	25965800	4860	4860	4860	4860	0
588	20250304	113800	25965800	4860	4860	4860	4860	0
589	20250304	113700	25965800	4860	4860	4860	4860	0
590	20250304	113600	25965800	4860	4860	4860	4860	0
591	20250304	113500	25965800	4860	4860	4860	4860	0
592	20250304	113400	25965800	4860	4860	4860	4860	0
593	20250304	113300	25965800	4860	4860	4860	4860	0
594	20250304	113200	25965800	4860	4860	4860	4860	0
595	20250304	113100	25965800	4860	4860	4860	4860	0
596	20250304	113000	25965800	4860	4860	4860	4860	0
597	20250304	112900	25965800	4860	4815	4860	4815	48
598	20250304	112800	25734635	4860	4860	4860	4860	0
599	20250304	112700	25734635	4860	4860	4860	4860	0
600	20250304	112600	25734635	4860	4860	4860	4860	0
601	20250304	112500	25734635	4860	4860	4860	4860	1
602	20250304	112400	25729775	4835	4835	4835	4835	0
603	20250304	112300	25729775	4835	4835	4835	4835	0
604	20250304	112200	25729775	4835	4835	4835	4835	0
605	20250304	112100	25729775	4835	4835	4835	4835	0
606	20250304	112000	25729775	4835	4835	4835	4835	2
607	20250304	111900	25720105	4815	4815	4815	4815	0
608	20250304	111800	25720105	4815	4815	4815	4815	0
609	20250304	111700	25720105	4815	4815	4815	4815	1
610	20250304	111600	25715290	4865	4815	4865	4815	100
611	20250304	111500	25231875	4815	4815	4815	4805	12
612	20250304	111400	25174175	4820	4820	4820	4820	0
613	20250304	111300	25174175	4820	4820	4820	4820	1
614	20250304	111200	25169355	4865	4865	4865	4865	0
615	20250304	111100	25169355	4865	4865	4865	4865	1
616	20250304	111000	25164490	4825	4825	4825	4825	1
617	20250304	110900	25159665	4825	4825	4825	4825	0
618	20250304	110800	25159665	4825	4825	4825	4825	0
619	20250304	110700	25159665	4825	4825	4825	4825	0
620	20250304	110600	25159665	4825	4825	4825	4825	0
621	20250304	110500	25159665	4825	4825	4825	4825	0
622	20250304	110400	25159665	4825	4825	4825	4825	0
623	20250304	110300	25159665	4825	4825	4825	4825	0
624	20250304	110200	25159665	4825	4825	4825	4825	1
625	20250304	110100	25154840	4825	4825	4825	4825	0
626	20250304	110000	25154840	4825	4825	4825	4825	0
627	20250304	105900	25154840	4825	4825	4825	4825	0
628	20250304	105800	25154840	4825	4825	4825	4825	1
629	20250304	105700	25150015	4870	4870	4870	4870	0
630	20250304	105600	25150015	4870	4870	4870	4870	0
631	20250304	105500	25150015	4870	4870	4870	4870	1
632	20250304	105400	25145145	4825	4825	4825	4825	0
633	20250304	105300	25145145	4825	4825	4825	4825	0
634	20250304	105200	25145145	4825	4825	4825	4825	0
635	20250304	105100	25145145	4825	4825	4825	4825	0
636	20250304	105000	25145145	4825	4825	4825	4825	0
637	20250304	104900	25145145	4825	4825	4825	4825	1
638	20250304	104800	25140320	4880	4880	4880	4880	0
639	20250304	104700	25140320	4880	4850	4880	4850	100
640	20250304	104600	24652900	4805	4805	4805	4805	5
641	20250304	104500	24628875	4815	4815	4815	4815	0
642	20250304	104400	24628875	4815	4815	4815	4815	0
643	20250304	104300	24628875	4815	4815	4815	4815	0
644	20250304	104200	24628875	4815	4815	4815	4815	1
645	20250304	104100	24624060	4860	4860	4860	4860	3
646	20250304	104000	24609480	4815	4815	4815	4815	0
647	20250304	103900	24609480	4815	4815	4815	4815	1
648	20250304	103800	24604665	4825	4825	4825	4825	0
649	20250304	103700	24604665	4825	4825	4825	4825	0
650	20250304	103600	24604665	4825	4825	4825	4825	1
651	20250304	103500	24599840	4880	4880	4880	4835	4
652	20250304	103400	24580365	4835	4835	4835	4835	1
653	20250304	103300	24575530	4845	4825	4890	4825	105
654	20250304	103200	24063380	4870	4860	4875	4825	7
655	20250304	103100	24029385	4815	4815	4815	4815	0
656	20250304	103000	24029385	4815	4825	4825	4815	2
657	20250304	102900	24019745	4875	4860	4875	4825	7
658	20250304	102800	23985695	4815	4860	4860	4815	2
659	20250304	102700	23976020	4815	4850	4860	4815	5
660	20250304	102600	23951820	4805	4805	4805	4805	18
661	20250304	102500	23865330	4805	4830	4860	4805	102
662	20250304	102400	23370050	4800	4800	4800	4800	0
663	20250304	102300	23370050	4800	4800	4800	4800	0
664	20250304	102200	23370050	4800	4800	4800	4800	0
665	20250304	102100	23370050	4800	4800	4800	4800	4
666	20250304	102000	23350850	4830	4830	4830	4830	0
667	20250304	101900	23350850	4830	4830	4830	4830	0
668	20250304	101800	23350850	4830	4830	4830	4830	0
669	20250304	101700	23350850	4830	4830	4830	4830	0
670	20250304	101600	23350850	4830	4830	4830	4830	0
671	20250304	101500	23350850	4830	4830	4830	4830	0
672	20250304	101400	23350850	4830	4830	4830	4830	0
673	20250304	101300	23350850	4830	4810	4830	4810	201
674	20250304	101200	22380040	4800	4800	4800	4800	0
675	20250304	101100	22380040	4800	4800	4800	4800	0
676	20250304	101000	22380040	4800	4800	4800	4800	0
677	20250304	100900	22380040	4800	4800	4800	4800	0
678	20250304	100800	22380040	4800	4810	4810	4800	87
679	20250304	100700	21962420	4830	4830	4830	4830	1
680	20250304	100600	21957590	4810	4810	4810	4810	0
681	20250304	100500	21957590	4810	4810	4810	4810	40
682	20250304	100400	21765190	4810	4810	4810	4810	0
683	20250304	100300	21765190	4810	4810	4810	4810	0
684	20250304	100200	21765190	4810	4810	4810	4810	0
685	20250304	100100	21765190	4810	4810	4810	4810	89
686	20250304	100000	21337100	4830	4830	4830	4830	0
687	20250304	095900	21337100	4830	4820	4830	4820	747
688	20250304	095800	17729100	4810	4810	4815	4810	19
689	20250304	095700	17637705	4810	4810	4810	4810	1
690	20250304	095600	17632895	4810	4810	4810	4810	0
691	20250304	095500	17632895	4810	4810	4810	4810	0
692	20250304	095400	17632895	4810	4810	4810	4810	0
693	20250304	095300	17632895	4810	4810	4810	4810	0
694	20250304	095200	17632895	4810	4810	4810	4810	0
695	20250304	095100	17632895	4810	4810	4810	4810	0
696	20250304	095000	17632895	4810	4810	4810	4810	100
697	20250304	094900	17151895	4810	4810	4810	4810	0
698	20250304	094800	17151895	4810	4810	4810	4810	0
699	20250304	094700	17151895	4810	4810	4810	4810	0
700	20250304	094600	17151895	4810	4810	4810	4810	500
701	20250304	094500	14746895	4785	4785	4785	4785	0
702	20250304	094400	14746895	4785	4785	4785	4785	58
703	20250304	094300	14469365	4785	4785	4785	4785	0
704	20250304	094200	14469365	4785	4785	4785	4785	36
705	20250304	094100	14297105	4810	4810	4810	4810	280
706	20250304	094000	12950305	4785	4785	4785	4785	452
707	20250304	093900	10787485	4770	4770	4770	4770	14
708	20250304	093800	10720705	4810	4810	4810	4810	0
709	20250304	093700	10720705	4810	4810	4810	4810	0
710	20250304	093600	10720705	4810	4810	4810	4810	0
711	20250304	093500	10720705	4810	4810	4810	4810	0
712	20250304	093400	10720705	4810	4810	4810	4810	0
713	20250304	093300	10720705	4810	4810	4810	4810	0
714	20250304	093200	10720705	4810	4810	4810	4810	1
715	20250304	093100	10715895	4770	4770	4770	4770	0
716	20250304	093000	10715895	4770	4770	4770	4770	0
717	20250304	092900	10715895	4770	4800	4800	4770	55
718	20250304	092800	10452045	4805	4805	4805	4805	1
719	20250304	092700	10447240	4805	4805	4805	4805	0
720	20250304	092600	10447240	4805	4805	4805	4805	0
721	20250304	092500	10447240	4805	4815	4825	4805	53
722	20250304	092400	10191845	4815	4815	4815	4815	1
723	20250304	092300	10187030	4765	4765	4765	4765	28
724	20250304	092200	10053610	4825	4825	4825	4825	0
725	20250304	092100	10053610	4825	4825	4825	4825	3
726	20250304	092000	10039135	4765	4765	4765	4765	0
727	20250304	091900	10039135	4765	4765	4765	4765	0
728	20250304	091800	10039135	4765	4765	4765	4765	0
729	20250304	091700	10039135	4765	4765	4765	4765	0
730	20250304	091600	10039135	4765	4765	4765	4765	61
731	20250304	091500	9748470	4765	4765	4765	4765	1
732	20250304	091400	9743705	4830	4830	4830	4830	0
733	20250304	091300	9743705	4830	4830	4830	4830	1
734	20250304	091200	9738875	4760	4760	4760	4760	59
735	20250304	091100	9458035	4760	4770	4830	4760	222
736	20250304	091000	8401235	4770	4775	4775	4770	6
737	20250304	090900	8372600	4780	4830	4830	4780	2
738	20250304	090800	8362990	4820	4820	4820	4820	42
739	20250304	090700	8160550	4820	4820	4820	4820	1
740	20250304	090600	8155730	4760	4770	4770	4760	1168
741	20250304	090500	2595435	4785	4785	4785	4785	2
742	20250304	090400	2585865	4785	4785	4785	4770	18
743	20250304	090300	2499865	4785	4785	4785	4785	15
744	20250304	090200	2428090	4830	4780	4830	4780	6
745	20250304	090100	2399360	4820	4820	4820	4820	1
746	20250304	090000	2394540	4770	4770	4770	4770	502