KissMeData/318020/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	212400	31288445	3000	3000	3000	3000	168
3	20250304	212300	31288445	3000	3000	3000	3000	0
4	20250304	212200	31288445	3000	3000	3000	3000	0
5	20250304	212100	31288445	3000	3000	3000	3000	0
6	20250304	212000	31288445	3000	3000	3000	3000	0
7	20250304	211900	31288445	3000	3000	3000	3000	0
8	20250304	211800	31288445	3000	3000	3000	3000	0
9	20250304	211700	31288445	3000	3000	3000	3000	0
10	20250304	211600	31288445	3000	3000	3000	3000	0
11	20250304	211500	31288445	3000	3000	3000	3000	0
12	20250304	211400	31288445	3000	3000	3000	3000	0
13	20250304	211300	31288445	3000	3000	3000	3000	0
14	20250304	211200	31288445	3000	3000	3000	3000	0
15	20250304	211100	31288445	3000	3000	3000	3000	0
16	20250304	211000	31288445	3000	3000	3000	3000	0
17	20250304	210900	31288445	3000	3000	3000	3000	0
18	20250304	210800	31288445	3000	3000	3000	3000	0
19	20250304	210700	31288445	3000	3000	3000	3000	0
20	20250304	210600	31288445	3000	3000	3000	3000	0
21	20250304	210500	31288445	3000	3000	3000	3000	0
22	20250304	210400	31288445	3000	3000	3000	3000	0
23	20250304	210300	31288445	3000	3000	3000	3000	0
24	20250304	210200	31288445	3000	3000	3000	3000	0
25	20250304	210100	31288445	3000	3000	3000	3000	0
26	20250304	210000	31288445	3000	3000	3000	3000	0
27	20250304	205900	31288445	3000	3000	3000	3000	0
28	20250304	205800	31288445	3000	3000	3000	3000	0
29	20250304	205700	31288445	3000	3000	3000	3000	0
30	20250304	205600	31288445	3000	3000	3000	3000	0
31	20250304	205500	31288445	3000	3000	3000	3000	0
32	20250304	205400	31288445	3000	3000	3000	3000	168
33	20250304	205300	31288445	3000	3000	3000	3000	0
34	20250304	205200	31288445	3000	3000	3000	3000	0
35	20250304	205100	31288445	3000	3000	3000	3000	0
36	20250304	205000	31288445	3000	3000	3000	3000	0
37	20250304	204900	31288445	3000	3000	3000	3000	0
38	20250304	204800	31288445	3000	3000	3000	3000	0
39	20250304	204700	31288445	3000	3000	3000	3000	0
40	20250304	204600	31288445	3000	3000	3000	3000	0
41	20250304	204500	31288445	3000	3000	3000	3000	0
42	20250304	204400	31288445	3000	3000	3000	3000	0
43	20250304	204300	31288445	3000	3000	3000	3000	0
44	20250304	204200	31288445	3000	3000	3000	3000	0
45	20250304	204100	31288445	3000	3000	3000	3000	0
46	20250304	204000	31288445	3000	3000	3000	3000	0
47	20250304	203900	31288445	3000	3000	3000	3000	0
48	20250304	203800	31288445	3000	3000	3000	3000	0
49	20250304	203700	31288445	3000	3000	3000	3000	0
50	20250304	203600	31288445	3000	3000	3000	3000	0
51	20250304	203500	31288445	3000	3000	3000	3000	0
52	20250304	203400	31288445	3000	3000	3000	3000	0
53	20250304	203300	31288445	3000	3000	3000	3000	0
54	20250304	203200	31288445	3000	3000	3000	3000	0
55	20250304	203100	31288445	3000	3000	3000	3000	0
56	20250304	203000	31288445	3000	3000	3000	3000	0
57	20250304	202900	31288445	3000	3000	3000	3000	0
58	20250304	202800	31288445	3000	3000	3000	3000	0
59	20250304	202700	31288445	3000	3000	3000	3000	0
60	20250304	202600	31288445	3000	3000	3000	3000	0
61	20250304	202500	31288445	3000	3000	3000	3000	0
62	20250304	202400	31288445	3000	3000	3000	3000	168
63	20250304	202300	31288445	3000	3000	3000	3000	0
64	20250304	202200	31288445	3000	3000	3000	3000	0
65	20250304	202100	31288445	3000	3000	3000	3000	0
66	20250304	202000	31288445	3000	3000	3000	3000	0
67	20250304	201900	31288445	3000	3000	3000	3000	0
68	20250304	201800	31288445	3000	3000	3000	3000	0
69	20250304	201700	31288445	3000	3000	3000	3000	0
70	20250304	201600	31288445	3000	3000	3000	3000	0
71	20250304	201500	31288445	3000	3000	3000	3000	0
72	20250304	201400	31288445	3000	3000	3000	3000	0
73	20250304	201300	31288445	3000	3000	3000	3000	0
74	20250304	201200	31288445	3000	3000	3000	3000	0
75	20250304	201100	31288445	3000	3000	3000	3000	0
76	20250304	201000	31288445	3000	3000	3000	3000	0
77	20250304	200900	31288445	3000	3000	3000	3000	0
78	20250304	200800	31288445	3000	3000	3000	3000	0
79	20250304	200700	31288445	3000	3000	3000	3000	0
80	20250304	200600	31288445	3000	3000	3000	3000	0
81	20250304	200500	31288445	3000	3000	3000	3000	0
82	20250304	200400	31288445	3000	3000	3000	3000	0
83	20250304	200300	31288445	3000	3000	3000	3000	0
84	20250304	200200	31288445	3000	3000	3000	3000	0
85	20250304	200100	31288445	3000	3000	3000	3000	0
86	20250304	200000	31288445	3000	3000	3000	3000	0
87	20250304	195900	31288445	3000	3000	3000	3000	0
88	20250304	195800	31288445	3000	3000	3000	3000	0
89	20250304	195700	31288445	3000	3000	3000	3000	0
90	20250304	195600	31288445	3000	3000	3000	3000	0
91	20250304	195500	31288445	3000	3000	3000	3000	0
92	20250304	195400	31288445	3000	3000	3000	3000	168
93	20250304	195300	31288445	3000	3000	3000	3000	0
94	20250304	195200	31288445	3000	3000	3000	3000	0
95	20250304	195100	31288445	3000	3000	3000	3000	0
96	20250304	195000	31288445	3000	3000	3000	3000	0
97	20250304	194900	31288445	3000	3000	3000	3000	0
98	20250304	194800	31288445	3000	3000	3000	3000	0
99	20250304	194700	31288445	3000	3000	3000	3000	0
100	20250304	194600	31288445	3000	3000	3000	3000	0
101	20250304	194500	31288445	3000	3000	3000	3000	0
102	20250304	194400	31288445	3000	3000	3000	3000	0
103	20250304	194300	31288445	3000	3000	3000	3000	0
104	20250304	194200	31288445	3000	3000	3000	3000	0
105	20250304	194100	31288445	3000	3000	3000	3000	0
106	20250304	194000	31288445	3000	3000	3000	3000	0
107	20250304	193900	31288445	3000	3000	3000	3000	0
108	20250304	193800	31288445	3000	3000	3000	3000	0
109	20250304	193700	31288445	3000	3000	3000	3000	0
110	20250304	193600	31288445	3000	3000	3000	3000	0
111	20250304	193500	31288445	3000	3000	3000	3000	0
112	20250304	193400	31288445	3000	3000	3000	3000	0
113	20250304	193300	31288445	3000	3000	3000	3000	0
114	20250304	193200	31288445	3000	3000	3000	3000	0
115	20250304	193100	31288445	3000	3000	3000	3000	0
116	20250304	193000	31288445	3000	3000	3000	3000	0
117	20250304	192900	31288445	3000	3000	3000	3000	0
118	20250304	192800	31288445	3000	3000	3000	3000	0
119	20250304	192700	31288445	3000	3000	3000	3000	0
120	20250304	192600	31288445	3000	3000	3000	3000	0
121	20250304	192500	31288445	3000	3000	3000	3000	0
122	20250304	192400	31288445	3000	3000	3000	3000	168
123	20250304	192300	31288445	3000	3000	3000	3000	0
124	20250304	192200	31288445	3000	3000	3000	3000	0
125	20250304	192100	31288445	3000	3000	3000	3000	0
126	20250304	192000	31288445	3000	3000	3000	3000	0
127	20250304	191900	31288445	3000	3000	3000	3000	0
128	20250304	191800	31288445	3000	3000	3000	3000	0
129	20250304	191700	31288445	3000	3000	3000	3000	0
130	20250304	191600	31288445	3000	3000	3000	3000	0
131	20250304	191500	31288445	3000	3000	3000	3000	0
132	20250304	191400	31288445	3000	3000	3000	3000	0
133	20250304	191300	31288445	3000	3000	3000	3000	0
134	20250304	191200	31288445	3000	3000	3000	3000	0
135	20250304	191100	31288445	3000	3000	3000	3000	0
136	20250304	191000	31288445	3000	3000	3000	3000	0
137	20250304	190900	31288445	3000	3000	3000	3000	0
138	20250304	190800	31288445	3000	3000	3000	3000	0
139	20250304	190700	31288445	3000	3000	3000	3000	0
140	20250304	190600	31288445	3000	3000	3000	3000	0
141	20250304	190500	31288445	3000	3000	3000	3000	0
142	20250304	190400	31288445	3000	3000	3000	3000	0
143	20250304	190300	31288445	3000	3000	3000	3000	0
144	20250304	190200	31288445	3000	3000	3000	3000	0
145	20250304	190100	31288445	3000	3000	3000	3000	0
146	20250304	190000	31288445	3000	3000	3000	3000	0
147	20250304	185900	31288445	3000	3000	3000	3000	0
148	20250304	185800	31288445	3000	3000	3000	3000	0
149	20250304	185700	31288445	3000	3000	3000	3000	0
150	20250304	185600	31288445	3000	3000	3000	3000	0
151	20250304	185500	31288445	3000	3000	3000	3000	0
152	20250304	185400	31288445	3000	3000	3000	3000	168
153	20250304	185300	31288445	3000	3000	3000	3000	0
154	20250304	185200	31288445	3000	3000	3000	3000	0
155	20250304	185100	31288445	3000	3000	3000	3000	0
156	20250304	185000	31288445	3000	3000	3000	3000	0
157	20250304	184900	31288445	3000	3000	3000	3000	0
158	20250304	184800	31288445	3000	3000	3000	3000	0
159	20250304	184700	31288445	3000	3000	3000	3000	0
160	20250304	184600	31288445	3000	3000	3000	3000	0
161	20250304	184500	31288445	3000	3000	3000	3000	0
162	20250304	184400	31288445	3000	3000	3000	3000	0
163	20250304	184300	31288445	3000	3000	3000	3000	0
164	20250304	184200	31288445	3000	3000	3000	3000	0
165	20250304	184100	31288445	3000	3000	3000	3000	0
166	20250304	184000	31288445	3000	3000	3000	3000	0
167	20250304	183900	31288445	3000	3000	3000	3000	0
168	20250304	183800	31288445	3000	3000	3000	3000	0
169	20250304	183700	31288445	3000	3000	3000	3000	0
170	20250304	183600	31288445	3000	3000	3000	3000	0
171	20250304	183500	31288445	3000	3000	3000	3000	0
172	20250304	183400	31288445	3000	3000	3000	3000	0
173	20250304	183300	31288445	3000	3000	3000	3000	0
174	20250304	183200	31288445	3000	3000	3000	3000	0
175	20250304	183100	31288445	3000	3000	3000	3000	0
176	20250304	183000	31288445	3000	3000	3000	3000	0
177	20250304	182900	31288445	3000	3000	3000	3000	0
178	20250304	182800	31288445	3000	3000	3000	3000	0
179	20250304	182700	31288445	3000	3000	3000	3000	0
180	20250304	182600	31288445	3000	3000	3000	3000	0
181	20250304	182500	31288445	3000	3000	3000	3000	0
182	20250304	182400	31288445	3000	3000	3000	3000	168
183	20250304	182300	31288445	3000	3000	3000	3000	0
184	20250304	182200	31288445	3000	3000	3000	3000	0
185	20250304	182100	31288445	3000	3000	3000	3000	0
186	20250304	182000	31288445	3000	3000	3000	3000	0
187	20250304	181900	31288445	3000	3000	3000	3000	0
188	20250304	181800	31288445	3000	3000	3000	3000	0
189	20250304	181700	31288445	3000	3000	3000	3000	0
190	20250304	181600	31288445	3000	3000	3000	3000	0
191	20250304	181500	31288445	3000	3000	3000	3000	0
192	20250304	181400	31288445	3000	3000	3000	3000	0
193	20250304	181300	31288445	3000	3000	3000	3000	0
194	20250304	181200	31288445	3000	3000	3000	3000	0
195	20250304	181100	31288445	3000	3000	3000	3000	0
196	20250304	181000	31288445	3000	3000	3000	3000	0
197	20250304	180900	31288445	3000	3000	3000	3000	0
198	20250304	180800	31288445	3000	3000	3000	3000	0
199	20250304	180700	31288445	3000	3000	3000	3000	0
200	20250304	180600	31288445	3000	3000	3000	3000	0
201	20250304	180500	31288445	3000	3000	3000	3000	0
202	20250304	180400	31288445	3000	3000	3000	3000	0
203	20250304	180300	31288445	3000	3000	3000	3000	0
204	20250304	180200	31288445	3000	3000	3000	3000	0
205	20250304	180100	31288445	3000	3000	3000	3000	0
206	20250304	180000	31288445	3000	3000	3000	3000	0
207	20250304	175900	31288445	3000	3000	3000	3000	0
208	20250304	175800	31288445	3000	3000	3000	3000	0
209	20250304	175700	31288445	3000	3000	3000	3000	0
210	20250304	175600	31288445	3000	3000	3000	3000	0
211	20250304	175500	31288445	3000	3000	3000	3000	0
212	20250304	175400	31288445	3000	3000	3000	3000	168
213	20250304	175300	31288445	3000	3000	3000	3000	0
214	20250304	175200	31288445	3000	3000	3000	3000	0
215	20250304	175100	31288445	3000	3000	3000	3000	0
216	20250304	175000	31288445	3000	3000	3000	3000	0
217	20250304	174900	31288445	3000	3000	3000	3000	0
218	20250304	174800	31288445	3000	3000	3000	3000	0
219	20250304	174700	31288445	3000	3000	3000	3000	0
220	20250304	174600	31288445	3000	3000	3000	3000	0
221	20250304	174500	31288445	3000	3000	3000	3000	0
222	20250304	174400	31288445	3000	3000	3000	3000	0
223	20250304	174300	31288445	3000	3000	3000	3000	0
224	20250304	174200	31288445	3000	3000	3000	3000	0
225	20250304	174100	31288445	3000	3000	3000	3000	0
226	20250304	174000	31288445	3000	3000	3000	3000	0
227	20250304	173900	31288445	3000	3000	3000	3000	0
228	20250304	173800	31288445	3000	3000	3000	3000	0
229	20250304	173700	31288445	3000	3000	3000	3000	0
230	20250304	173600	31288445	3000	3000	3000	3000	0
231	20250304	173500	31288445	3000	3000	3000	3000	0
232	20250304	173400	31288445	3000	3000	3000	3000	0
233	20250304	173300	31288445	3000	3000	3000	3000	0
234	20250304	173200	31288445	3000	3000	3000	3000	0
235	20250304	173100	31288445	3000	3000	3000	3000	0
236	20250304	173000	31288445	3000	3000	3000	3000	0
237	20250304	172900	31288445	3000	3000	3000	3000	0
238	20250304	172800	31288445	3000	3000	3000	3000	0
239	20250304	172700	31288445	3000	3000	3000	3000	0
240	20250304	172600	31288445	3000	3000	3000	3000	0
241	20250304	172500	31288445	3000	3000	3000	3000	0
242	20250304	172400	31288445	3000	3000	3000	3000	168
243	20250304	172300	31288445	3000	3000	3000	3000	0
244	20250304	172200	31288445	3000	3000	3000	3000	0
245	20250304	172100	31288445	3000	3000	3000	3000	0
246	20250304	172000	31288445	3000	3000	3000	3000	0
247	20250304	171900	31288445	3000	3000	3000	3000	0
248	20250304	171800	31288445	3000	3000	3000	3000	0
249	20250304	171700	31288445	3000	3000	3000	3000	0
250	20250304	171600	31288445	3000	3000	3000	3000	0
251	20250304	171500	31288445	3000	3000	3000	3000	0
252	20250304	171400	31288445	3000	3000	3000	3000	0
253	20250304	171300	31288445	3000	3000	3000	3000	0
254	20250304	171200	31288445	3000	3000	3000	3000	0
255	20250304	171100	31288445	3000	3000	3000	3000	0
256	20250304	171000	31288445	3000	3000	3000	3000	0
257	20250304	170900	31288445	3000	3000	3000	3000	0
258	20250304	170800	31288445	3000	3000	3000	3000	0
259	20250304	170700	31288445	3000	3000	3000	3000	0
260	20250304	170600	31288445	3000	3000	3000	3000	0
261	20250304	170500	31288445	3000	3000	3000	3000	0
262	20250304	170400	31288445	3000	3000	3000	3000	0
263	20250304	170300	31288445	3000	3000	3000	3000	0
264	20250304	170200	31288445	3000	3000	3000	3000	0
265	20250304	170100	31288445	3000	3000	3000	3000	0
266	20250304	170000	31288445	3000	3000	3000	3000	0
267	20250304	165900	31288445	3000	3000	3000	3000	0
268	20250304	165800	31288445	3000	3000	3000	3000	0
269	20250304	165700	31288445	3000	3000	3000	3000	0
270	20250304	165600	31288445	3000	3000	3000	3000	0
271	20250304	165500	31288445	3000	3000	3000	3000	0
272	20250304	165400	31288445	3000	3000	3000	3000	168
273	20250304	165300	31288445	3000	3000	3000	3000	0
274	20250304	165200	31288445	3000	3000	3000	3000	0
275	20250304	165100	31288445	3000	3000	3000	3000	0
276	20250304	165000	31288445	3000	3000	3000	3000	0
277	20250304	164900	31288445	3000	3000	3000	3000	0
278	20250304	164800	31288445	3000	3000	3000	3000	0
279	20250304	164700	31288445	3000	3000	3000	3000	0
280	20250304	164600	31288445	3000	3000	3000	3000	0
281	20250304	164500	31288445	3000	3000	3000	3000	0
282	20250304	164400	31288445	3000	3000	3000	3000	0
283	20250304	164300	31288445	3000	3000	3000	3000	0
284	20250304	164200	31288445	3000	3000	3000	3000	0
285	20250304	164100	31288445	3000	3000	3000	3000	0
286	20250304	164000	31288445	3000	3000	3000	3000	0
287	20250304	163900	31288445	3000	3000	3000	3000	0
288	20250304	163800	31288445	3000	3000	3000	3000	0
289	20250304	163700	31288445	3000	3000	3000	3000	0
290	20250304	163600	31288445	3000	3000	3000	3000	0
291	20250304	163500	31288445	3000	3000	3000	3000	0
292	20250304	163400	31288445	3000	3000	3000	3000	0
293	20250304	163300	31288445	3000	3000	3000	3000	0
294	20250304	163200	31288445	3000	3000	3000	3000	0
295	20250304	163100	31288445	3000	3000	3000	3000	0
296	20250304	163000	31288445	3000	3000	3000	3000	0
297	20250304	162900	31288445	3000	3000	3000	3000	0
298	20250304	162800	31288445	3000	3000	3000	3000	0
299	20250304	162700	31288445	3000	3000	3000	3000	0
300	20250304	162600	31288445	3000	3000	3000	3000	0
301	20250304	162500	31288445	3000	3000	3000	3000	0
302	20250304	162400	31288445	3000	3000	3000	3000	168
303	20250304	162300	31288445	3000	3000	3000	3000	0
304	20250304	162200	31288445	3000	3000	3000	3000	0
305	20250304	162100	31288445	3000	3000	3000	3000	0
306	20250304	162000	31288445	3000	3000	3000	3000	0
307	20250304	161900	31288445	3000	3000	3000	3000	0
308	20250304	161800	31288445	3000	3000	3000	3000	0
309	20250304	161700	31288445	3000	3000	3000	3000	0
310	20250304	161600	31288445	3000	3000	3000	3000	0
311	20250304	161500	31288445	3000	3000	3000	3000	0
312	20250304	161400	31288445	3000	3000	3000	3000	0
313	20250304	161300	31288445	3000	3000	3000	3000	0
314	20250304	161200	31288445	3000	3000	3000	3000	0
315	20250304	161100	31288445	3000	3000	3000	3000	0
316	20250304	161000	31288445	3000	3000	3000	3000	0
317	20250304	160900	31288445	3000	3000	3000	3000	0
318	20250304	160800	31288445	3000	3000	3000	3000	0
319	20250304	160700	31288445	3000	3000	3000	3000	0
320	20250304	160600	31288445	3000	3000	3000	3000	0
321	20250304	160500	31288445	3000	3000	3000	3000	0
322	20250304	160400	31288445	3000	3000	3000	3000	0
323	20250304	160300	31288445	3000	3000	3000	3000	0
324	20250304	160200	31288445	3000	3000	3000	3000	0
325	20250304	160100	31288445	3000	3000	3000	3000	0
326	20250304	160000	31288445	3000	3000	3000	3000	0
327	20250304	155900	31288445	3000	3000	3000	3000	0
328	20250304	155800	31288445	3000	3000	3000	3000	0
329	20250304	155700	31288445	3000	3000	3000	3000	0
330	20250304	155600	31288445	3000	3000	3000	3000	0
331	20250304	155500	31288445	3000	3000	3000	3000	0
332	20250304	155400	31288445	3000	3000	3000	3000	168
333	20250304	155300	31288445	3000	3000	3000	3000	0
334	20250304	155200	31288445	3000	3000	3000	3000	0
335	20250304	155100	31288445	3000	3000	3000	3000	0
336	20250304	155000	31288445	3000	3000	3000	3000	0
337	20250304	154900	31288445	3000	3000	3000	3000	0
338	20250304	154800	31288445	3000	3000	3000	3000	0
339	20250304	154700	31288445	3000	3000	3000	3000	0
340	20250304	154600	31288445	3000	3000	3000	3000	0
341	20250304	154500	31288445	3000	3000	3000	3000	0
342	20250304	154400	31288445	3000	3000	3000	3000	0
343	20250304	154300	31288445	3000	3000	3000	3000	0
344	20250304	154200	31288445	3000	3000	3000	3000	0
345	20250304	154100	31288445	3000	3000	3000	3000	0
346	20250304	154000	31288445	3000	3000	3000	3000	0
347	20250304	153900	31288445	3000	3000	3000	3000	0
348	20250304	153800	31288445	3000	3000	3000	3000	0
349	20250304	153700	31288445	3000	3000	3000	3000	0
350	20250304	153600	31288445	3000	3000	3000	3000	0
351	20250304	153500	31288445	3000	3000	3000	3000	0
352	20250304	153400	31288445	3000	3000	3000	3000	0
353	20250304	153300	31288445	3000	3000	3000	3000	0
354	20250304	153200	31288445	3000	3000	3000	3000	0
355	20250304	153100	31288445	3000	3000	3000	3000	0
356	20250304	153000	31288445	3000	3000	3000	3000	168
357	20250304	152900	30784445	2990	2990	2990	2990	0
358	20250304	152800	30784445	2990	2990	2990	2990	0
359	20250304	152700	30784445	2990	2990	2990	2990	0
360	20250304	152600	30784445	2990	2990	2990	2990	0
361	20250304	152500	30784445	2990	2990	2990	2990	0
362	20250304	152400	30784445	2990	2990	2990	2990	0
363	20250304	152300	30784445	2990	2990	2990	2990	0
364	20250304	152200	30784445	2990	2990	2990	2990	0
365	20250304	152100	30784445	2990	2990	2990	2990	0
366	20250304	152000	30784445	2990	2990	2990	2990	0
367	20250304	151900	30784445	2990	2990	2990	2990	0
368	20250304	151800	30784445	2990	2990	2990	2990	0
369	20250304	151700	30784445	2990	2990	2990	2990	0
370	20250304	151600	30784445	2990	2990	2990	2990	0
371	20250304	151500	30784445	2990	2990	2990	2990	0
372	20250304	151400	30784445	2990	2990	2990	2990	6
373	20250304	151300	30766505	3000	3000	3000	3000	0
374	20250304	151200	30766505	3000	3000	3000	3000	1
375	20250304	151100	30763505	2995	2995	2995	2995	0
376	20250304	151000	30763505	2995	2995	2995	2995	267
377	20250304	150900	29963840	2995	2995	2995	2995	1
378	20250304	150800	29960845	2995	2995	2995	2995	102
379	20250304	150700	29655355	2995	2995	2995	2995	100
380	20250304	150600	29355855	2995	2995	2995	2995	0
381	20250304	150500	29355855	2995	2995	2995	2995	0
382	20250304	150400	29355855	2995	2995	2995	2995	0
383	20250304	150300	29355855	2995	2995	2995	2995	0
384	20250304	150200	29355855	2995	2995	2995	2995	1
385	20250304	150100	29352860	2985	2985	2985	2985	0
386	20250304	150000	29352860	2985	2985	2985	2985	0
387	20250304	145900	29352860	2985	2985	2985	2985	0
388	20250304	145800	29352860	2985	2985	2985	2985	0
389	20250304	145700	29352860	2985	2985	2985	2985	0
390	20250304	145600	29352860	2985	2985	2985	2985	0
391	20250304	145500	29352860	2985	2985	2985	2985	0
392	20250304	145400	29352860	2985	2985	2985	2985	0
393	20250304	145300	29352860	2985	2985	2985	2985	1
394	20250304	145200	29349875	2985	2985	2985	2985	0
395	20250304	145100	29349875	2985	2985	2985	2985	0
396	20250304	145000	29349875	2985	2985	2985	2985	0
397	20250304	144900	29349875	2985	2985	2985	2985	0
398	20250304	144800	29349875	2985	2985	2985	2985	0
399	20250304	144700	29349875	2985	2990	2990	2985	85
400	20250304	144600	29096110	2995	2995	2995	2995	0
401	20250304	144500	29096110	2995	2995	2995	2995	0
402	20250304	144400	29096110	2995	2995	2995	2995	0
403	20250304	144300	29096110	2995	2995	2995	2995	0
404	20250304	144200	29096110	2995	2995	2995	2995	0
405	20250304	144100	29096110	2995	2995	2995	2995	0
406	20250304	144000	29096110	2995	2995	2995	2995	0
407	20250304	143900	29096110	2995	2995	2995	2995	0
408	20250304	143800	29096110	2995	2995	2995	2995	0
409	20250304	143700	29096110	2995	2995	2995	2995	0
410	20250304	143600	29096110	2995	2995	2995	2995	0
411	20250304	143500	29096110	2995	2995	2995	2995	0
412	20250304	143400	29096110	2995	2995	2995	2995	1
413	20250304	143300	29093115	2990	2990	2990	2990	0
414	20250304	143200	29093115	2990	2990	2990	2990	0
415	20250304	143100	29093115	2990	2990	2990	2990	358
416	20250304	143000	28022695	2990	2990	2990	2990	50
417	20250304	142900	27873195	2990	2990	2990	2990	36
418	20250304	142800	27765555	2990	2985	2990	2985	10
419	20250304	142700	27735685	2980	2980	2980	2980	0
420	20250304	142600	27735685	2980	2980	2980	2980	0
421	20250304	142500	27735685	2980	2980	2980	2980	0
422	20250304	142400	27735685	2980	2980	2980	2980	0
423	20250304	142300	27735685	2980	2980	2980	2980	0
424	20250304	142200	27735685	2980	2980	2980	2980	0
425	20250304	142100	27735685	2980	2980	2980	2980	0
426	20250304	142000	27735685	2980	2980	2980	2980	0
427	20250304	141900	27735685	2980	2980	2980	2980	0
428	20250304	141800	27735685	2980	2980	2980	2980	0
429	20250304	141700	27735685	2980	2980	2980	2980	0
430	20250304	141600	27735685	2980	2980	2980	2980	0
431	20250304	141500	27735685	2980	2980	2980	2980	0
432	20250304	141400	27735685	2980	2980	2980	2980	0
433	20250304	141300	27735685	2980	2980	2980	2980	0
434	20250304	141200	27735685	2980	2980	2980	2980	0
435	20250304	141100	27735685	2980	2980	2980	2980	0
436	20250304	141000	27735685	2980	2980	2980	2980	0
437	20250304	140900	27735685	2980	2980	2980	2980	0
438	20250304	140800	27735685	2980	2980	2980	2980	0
439	20250304	140700	27735685	2980	2980	2980	2980	130
440	20250304	140600	27348285	2975	2975	2975	2975	0
441	20250304	140500	27348285	2975	2975	2975	2975	0
442	20250304	140400	27348285	2975	2975	2975	2975	0
443	20250304	140300	27348285	2975	2975	2975	2975	0
444	20250304	140200	27348285	2975	2975	2975	2975	10
445	20250304	140100	27318535	2975	2975	2975	2975	105
446	20250304	140000	27006160	2975	2975	2975	2975	0
447	20250304	135900	27006160	2975	2975	2975	2975	95
448	20250304	135800	26723535	2975	2975	2975	2975	121
449	20250304	135700	26363560	2970	2970	2970	2970	0
450	20250304	135600	26363560	2970	2970	2970	2970	0
451	20250304	135500	26363560	2970	2970	2970	2970	0
452	20250304	135400	26363560	2970	2970	2970	2970	0
453	20250304	135300	26363560	2970	2970	2970	2970	10
454	20250304	135200	26333860	2970	2970	2970	2970	0
455	20250304	135100	26333860	2970	2970	2970	2970	0
456	20250304	135000	26333860	2970	2970	2970	2970	0
457	20250304	134900	26333860	2970	2970	2970	2970	0
458	20250304	134800	26333860	2970	2970	2970	2970	0
459	20250304	134700	26333860	2970	2970	2970	2970	0
460	20250304	134600	26333860	2970	2970	2970	2970	6
461	20250304	134500	26316040	2970	2970	2970	2970	0
462	20250304	134400	26316040	2970	2970	2970	2970	0
463	20250304	134300	26316040	2970	2970	2970	2970	0
464	20250304	134200	26316040	2970	2970	2970	2970	0
465	20250304	134100	26316040	2970	2970	2970	2970	180
466	20250304	134000	25781440	2975	2975	2975	2975	0
467	20250304	133900	25781440	2975	2975	2975	2975	2
468	20250304	133800	25775490	2975	2975	2975	2975	0
469	20250304	133700	25775490	2975	2975	2975	2975	0
470	20250304	133600	25775490	2975	2975	2975	2975	0
471	20250304	133500	25775490	2975	2975	2975	2975	0
472	20250304	133400	25775490	2975	2975	2975	2975	0
473	20250304	133300	25775490	2975	2975	2975	2975	0
474	20250304	133200	25775490	2975	2975	2975	2975	0
475	20250304	133100	25775490	2975	2975	2975	2975	0
476	20250304	133000	25775490	2975	2975	2975	2975	0
477	20250304	132900	25775490	2975	2975	2975	2975	0
478	20250304	132800	25775490	2975	2975	2975	2975	0
479	20250304	132700	25775490	2975	2975	2975	2975	0
480	20250304	132600	25775490	2975	2975	2975	2975	0
481	20250304	132500	25775490	2975	2975	2975	2975	0
482	20250304	132400	25775490	2975	2975	2975	2975	0
483	20250304	132300	25775490	2975	2975	2975	2975	0
484	20250304	132200	25775490	2975	2975	2975	2975	0
485	20250304	132100	25775490	2975	2975	2975	2975	20
486	20250304	132000	25715990	2970	2970	2970	2970	0
487	20250304	131900	25715990	2970	2970	2970	2970	0
488	20250304	131800	25715990	2970	2970	2970	2970	0
489	20250304	131700	25715990	2970	2970	2970	2970	0
490	20250304	131600	25715990	2970	2970	2970	2970	0
491	20250304	131500	25715990	2970	2970	2970	2970	0
492	20250304	131400	25715990	2970	2970	2970	2970	0
493	20250304	131300	25715990	2970	2970	2970	2970	0
494	20250304	131200	25715990	2970	2970	2970	2970	0
495	20250304	131100	25715990	2970	2970	2970	2970	0
496	20250304	131000	25715990	2970	2970	2970	2970	0
497	20250304	130900	25715990	2970	2970	2970	2970	0
498	20250304	130800	25715990	2970	2970	2970	2970	0
499	20250304	130700	25715990	2970	2970	2970	2970	0
500	20250304	130600	25715990	2970	2970	2970	2970	0
501	20250304	130500	25715990	2970	2970	2970	2970	0
502	20250304	130400	25715990	2970	2975	2975	2970	54
503	20250304	130300	25555440	2975	2975	2975	2975	0
504	20250304	130200	25555440	2975	2975	2975	2975	0
505	20250304	130100	25555440	2975	2975	2975	2975	0
506	20250304	130000	25555440	2975	2975	2975	2975	0
507	20250304	125900	25555440	2975	2975	2975	2975	23
508	20250304	125800	25487015	2975	2975	2975	2975	0
509	20250304	125700	25487015	2975	2975	2975	2975	0
510	20250304	125600	25487015	2975	2975	2975	2975	34
511	20250304	125500	25385865	2970	2970	2970	2970	0
512	20250304	125400	25385865	2970	2970	2970	2970	0
513	20250304	125300	25385865	2970	2970	2970	2970	0
514	20250304	125200	25385865	2970	2970	2970	2970	0
515	20250304	125100	25385865	2970	2970	2970	2970	0
516	20250304	125000	25385865	2970	2970	2970	2970	0
517	20250304	124900	25385865	2970	2970	2970	2970	0
518	20250304	124800	25385865	2970	2970	2970	2970	0
519	20250304	124700	25385865	2970	2970	2970	2970	0
520	20250304	124600	25385865	2970	2970	2970	2970	0
521	20250304	124500	25385865	2970	2970	2970	2970	0
522	20250304	124400	25385865	2970	2970	2970	2970	0
523	20250304	124300	25385865	2970	2975	2975	2970	540
524	20250304	124200	23781780	2980	2980	2980	2980	0
525	20250304	124100	23781780	2980	2980	2980	2980	0
526	20250304	124000	23781780	2980	2980	2980	2980	0
527	20250304	123900	23781780	2980	2980	2980	2980	10
528	20250304	123800	23751980	2980	2980	2980	2980	10
529	20250304	123700	23722180	2980	2980	2980	2980	0
530	20250304	123600	23722180	2980	2980	2980	2980	0
531	20250304	123500	23722180	2980	2980	2980	2980	111
532	20250304	123400	23391400	2980	2980	2980	2980	0
533	20250304	123300	23391400	2980	2980	2980	2980	0
534	20250304	123200	23391400	2980	2980	2980	2980	0
535	20250304	123100	23391400	2980	2980	2980	2980	0
536	20250304	123000	23391400	2980	2980	2980	2980	0
537	20250304	122900	23391400	2980	2980	2980	2980	0
538	20250304	122800	23391400	2980	2980	2980	2980	0
539	20250304	122700	23391400	2980	2980	2980	2980	0
540	20250304	122600	23391400	2980	2980	2980	2980	0
541	20250304	122500	23391400	2980	2980	2980	2980	0
542	20250304	122400	23391400	2980	2980	2980	2980	0
543	20250304	122300	23391400	2980	2980	2980	2980	0
544	20250304	122200	23391400	2980	2980	2980	2980	0
545	20250304	122100	23391400	2980	2980	2980	2980	0
546	20250304	122000	23391400	2980	2980	2980	2980	0
547	20250304	121900	23391400	2980	2980	2980	2980	0
548	20250304	121800	23391400	2980	2980	2980	2980	0
549	20250304	121700	23391400	2980	2980	2980	2980	0
550	20250304	121600	23391400	2980	2980	2980	2980	2001
551	20250304	121500	17428420	2980	2980	2980	2980	0
552	20250304	121400	17428420	2980	2980	2980	2980	0
553	20250304	121300	17428420	2980	2980	2980	2980	0
554	20250304	121200	17428420	2980	2970	2980	2970	6
555	20250304	121100	17410550	2975	2975	2975	2975	0
556	20250304	121000	17410550	2975	2975	2975	2975	0
557	20250304	120900	17410550	2975	2975	2975	2975	0
558	20250304	120800	17410550	2975	2975	2975	2975	0
559	20250304	120700	17410550	2975	2975	2975	2975	0
560	20250304	120600	17410550	2975	2975	2975	2975	0
561	20250304	120500	17410550	2975	2975	2975	2975	1
562	20250304	120400	17407575	2980	2980	2980	2980	0
563	20250304	120300	17407575	2980	2980	2980	2980	0
564	20250304	120200	17407575	2980	2980	2980	2980	0
565	20250304	120100	17407575	2980	2980	2980	2980	800
566	20250304	120000	15023575	2980	2980	2980	2980	0
567	20250304	115900	15023575	2980	2980	2980	2980	0
568	20250304	115800	15023575	2980	2980	2980	2980	0
569	20250304	115700	15023575	2980	2980	2980	2980	0
570	20250304	115600	15023575	2980	2980	2980	2980	0
571	20250304	115500	15023575	2980	2980	2980	2980	0
572	20250304	115400	15023575	2980	2980	2980	2980	0
573	20250304	115300	15023575	2980	2980	2980	2980	1822
574	20250304	115200	9594015	2980	2980	2980	2980	0
575	20250304	115100	9594015	2980	2980	2980	2980	73
576	20250304	115000	9376475	2975	2975	2975	2975	0
577	20250304	114900	9376475	2975	2975	2975	2975	0
578	20250304	114800	9376475	2975	2975	2975	2975	0
579	20250304	114700	9376475	2975	2975	2975	2975	0
580	20250304	114600	9376475	2975	2975	2975	2975	0
581	20250304	114500	9376475	2975	2975	2975	2975	0
582	20250304	114400	9376475	2975	2975	2975	2975	0
583	20250304	114300	9376475	2975	2975	2975	2975	0
584	20250304	114200	9376475	2975	2975	2975	2975	0
585	20250304	114100	9376475	2975	2975	2975	2975	0
586	20250304	114000	9376475	2975	2975	2975	2975	0
587	20250304	113900	9376475	2975	2975	2975	2975	2
588	20250304	113800	9370525	2975	2975	2975	2975	0
589	20250304	113700	9370525	2975	2975	2975	2975	26
590	20250304	113600	9293175	2980	2980	2980	2980	0
591	20250304	113500	9293175	2980	2980	2980	2980	0
592	20250304	113400	9293175	2980	2980	2980	2980	0
593	20250304	113300	9293175	2980	2980	2980	2980	0
594	20250304	113200	9293175	2980	2980	2980	2980	0
595	20250304	113100	9293175	2980	2980	2980	2980	0
596	20250304	113000	9293175	2980	2980	2980	2980	1
597	20250304	112900	9290195	2975	2975	2975	2975	0
598	20250304	112800	9290195	2975	2975	2975	2975	0
599	20250304	112700	9290195	2975	2975	2975	2975	0
600	20250304	112600	9290195	2975	2975	2975	2975	0
601	20250304	112500	9290195	2975	2975	2975	2975	0
602	20250304	112400	9290195	2975	2975	2975	2975	0
603	20250304	112300	9290195	2975	2975	2975	2975	0
604	20250304	112200	9290195	2975	2975	2975	2975	0
605	20250304	112100	9290195	2975	2975	2975	2975	0
606	20250304	112000	9290195	2975	2975	2975	2975	25
607	20250304	111900	9215820	2975	2975	2975	2975	0
608	20250304	111800	9215820	2975	2975	2975	2975	23
609	20250304	111700	9147395	2975	2975	2975	2975	0
610	20250304	111600	9147395	2975	2975	2975	2975	0
611	20250304	111500	9147395	2975	2975	2975	2975	0
612	20250304	111400	9147395	2975	2975	2975	2975	0
613	20250304	111300	9147395	2975	2975	2975	2975	3
614	20250304	111200	9138470	2975	2975	2975	2975	0
615	20250304	111100	9138470	2975	2975	2975	2975	0
616	20250304	111000	9138470	2975	2975	2975	2975	0
617	20250304	110900	9138470	2975	2975	2975	2975	100
618	20250304	110800	8840970	2975	2975	2975	2975	0
619	20250304	110700	8840970	2975	2975	2975	2975	0
620	20250304	110600	8840970	2975	2975	2975	2975	0
621	20250304	110500	8840970	2975	2975	2975	2975	1
622	20250304	110400	8837995	2975	2975	2975	2975	0
623	20250304	110300	8837995	2975	2975	2975	2975	0
624	20250304	110200	8837995	2975	2975	2975	2975	0
625	20250304	110100	8837995	2975	2975	2975	2975	0
626	20250304	110000	8837995	2975	2975	2975	2975	0
627	20250304	105900	8837995	2975	2975	2975	2975	0
628	20250304	105800	8837995	2975	2975	2975	2975	0
629	20250304	105700	8837995	2975	2975	2975	2975	0
630	20250304	105600	8837995	2975	2975	2975	2975	0
631	20250304	105500	8837995	2975	2975	2975	2975	0
632	20250304	105400	8837995	2975	2975	2975	2975	0
633	20250304	105300	8837995	2975	2980	2980	2975	8
634	20250304	105200	8814190	2980	2980	2980	2980	0
635	20250304	105100	8814190	2980	2980	2980	2980	0
636	20250304	105000	8814190	2980	2980	2980	2980	0
637	20250304	104900	8814190	2980	2980	2980	2980	0
638	20250304	104800	8814190	2980	2980	2980	2980	0
639	20250304	104700	8814190	2980	2980	2980	2980	0
640	20250304	104600	8814190	2980	2980	2980	2980	0
641	20250304	104500	8814190	2980	2980	2980	2980	0
642	20250304	104400	8814190	2980	2980	2980	2980	0
643	20250304	104300	8814190	2980	2980	2980	2980	0
644	20250304	104200	8814190	2980	2980	2980	2980	0
645	20250304	104100	8814190	2980	2980	2980	2980	0
646	20250304	104000	8814190	2980	2980	2980	2980	0
647	20250304	103900	8814190	2980	2980	2980	2980	0
648	20250304	103800	8814190	2980	2980	2980	2980	0
649	20250304	103700	8814190	2980	2980	2980	2980	0
650	20250304	103600	8814190	2980	2980	2980	2980	0
651	20250304	103500	8814190	2980	2980	2980	2980	0
652	20250304	103400	8814190	2980	2980	2980	2980	0
653	20250304	103300	8814190	2980	2980	2980	2980	0
654	20250304	103200	8814190	2980	2980	2980	2980	0
655	20250304	103100	8814190	2980	2980	2980	2980	0
656	20250304	103000	8814190	2980	2980	2980	2980	0
657	20250304	102900	8814190	2980	2980	2980	2980	0
658	20250304	102800	8814190	2980	2980	2980	2980	0
659	20250304	102700	8814190	2980	2980	2980	2980	0
660	20250304	102600	8814190	2980	2975	2980	2975	427
661	20250304	102500	7542230	2980	2980	2980	2980	0
662	20250304	102400	7542230	2980	2980	2980	2980	5
663	20250304	102300	7527330	2975	2975	2975	2975	0
664	20250304	102200	7527330	2975	2975	2975	2975	0
665	20250304	102100	7527330	2975	2975	2975	2975	0
666	20250304	102000	7527330	2975	2975	2975	2975	6
667	20250304	101900	7509480	2975	2975	2975	2975	6
668	20250304	101800	7491630	2975	2975	2975	2975	5
669	20250304	101700	7476755	2980	2980	2980	2980	0
670	20250304	101600	7476755	2980	2980	2980	2980	0
671	20250304	101500	7476755	2980	2980	2980	2980	1
672	20250304	101400	7473775	2975	2975	2975	2975	0
673	20250304	101300	7473775	2975	2975	2975	2975	34
674	20250304	101200	7372625	2975	2970	2980	2970	133
675	20250304	101100	6977600	2975	2975	2975	2975	0
676	20250304	101000	6977600	2975	2975	2975	2975	0
677	20250304	100900	6977600	2975	2975	2975	2975	0
678	20250304	100800	6977600	2975	2970	2975	2970	12
679	20250304	100700	6941910	2975	2975	2975	2975	0
680	20250304	100600	6941910	2975	2975	2975	2975	50
681	20250304	100500	6793160	2975	2975	2975	2975	0
682	20250304	100400	6793160	2975	2975	2975	2975	16
683	20250304	100300	6745560	2975	2975	2975	2975	0
684	20250304	100200	6745560	2975	2975	2975	2975	0
685	20250304	100100	6745560	2975	2975	2975	2975	0
686	20250304	100000	6745560	2975	2975	2975	2975	1
687	20250304	095900	6742585	2975	2975	2975	2975	0
688	20250304	095800	6742585	2975	2975	2975	2975	10
689	20250304	095700	6712835	2975	2980	2980	2975	74
690	20250304	095600	6492665	2975	2975	2975	2975	0
691	20250304	095500	6492665	2975	2975	2975	2975	0
692	20250304	095400	6492665	2975	2975	2975	2975	0
693	20250304	095300	6492665	2975	2975	2975	2975	0
694	20250304	095200	6492665	2975	2975	2975	2975	0
695	20250304	095100	6492665	2975	2975	2975	2975	0
696	20250304	095000	6492665	2975	2975	2975	2975	0
697	20250304	094900	6492665	2975	2975	2975	2975	0
698	20250304	094800	6492665	2975	2975	2975	2975	0
699	20250304	094700	6492665	2975	2975	2975	2975	0
700	20250304	094600	6492665	2975	2975	2975	2975	0
701	20250304	094500	6492665	2975	2975	2975	2975	0
702	20250304	094400	6492665	2975	2975	2975	2975	0
703	20250304	094300	6492665	2975	2975	2975	2975	0
704	20250304	094200	6492665	2975	2975	2975	2975	0
705	20250304	094100	6492665	2975	2975	2975	2975	419
706	20250304	094000	5246140	2970	2970	2970	2970	145
707	20250304	093900	4815490	2975	2975	2975	2975	1
708	20250304	093800	4812515	2975	2975	2975	2975	18
709	20250304	093700	4758965	2975	2975	2975	2975	14
710	20250304	093600	4717315	2975	2975	2975	2975	0
711	20250304	093500	4717315	2975	2975	2975	2975	7
712	20250304	093400	4696490	2975	2975	2975	2975	0
713	20250304	093300	4696490	2975	2975	2975	2975	3
714	20250304	093200	4687565	2965	2965	2965	2965	0
715	20250304	093100	4687565	2965	2965	2965	2965	0
716	20250304	093000	4687565	2965	2965	2965	2965	0
717	20250304	092900	4687565	2965	2965	2965	2965	0
718	20250304	092800	4687565	2965	2970	2970	2965	200
719	20250304	092700	4094060	2975	2975	2975	2975	189
720	20250304	092600	3531785	2975	2975	2975	2975	11
721	20250304	092500	3499060	2980	2980	2980	2980	1
722	20250304	092400	3496080	2980	2980	2980	2980	0
723	20250304	092300	3496080	2980	2980	2980	2980	1
724	20250304	092200	3493100	2980	2980	2980	2980	0
725	20250304	092100	3493100	2980	2980	2980	2980	0
726	20250304	092000	3493100	2980	2980	2980	2980	0
727	20250304	091900	3493100	2980	2980	2980	2980	0
728	20250304	091800	3493100	2980	2980	2980	2980	261
729	20250304	091700	2715320	2980	2980	2980	2980	0
730	20250304	091600	2715320	2980	2980	2980	2980	0
731	20250304	091500	2715320	2980	2980	2980	2980	0
732	20250304	091400	2715320	2980	2980	2980	2980	0
733	20250304	091300	2715320	2980	2980	2980	2980	0
734	20250304	091200	2715320	2980	2980	2980	2980	0
735	20250304	091100	2715320	2980	2980	2985	2980	213
736	20250304	091000	2080555	2990	2990	2990	2990	0
737	20250304	090900	2080555	2990	2990	2990	2990	0
738	20250304	090800	2080555	2990	2990	2990	2990	100
739	20250304	090700	1781555	2990	2980	2990	2980	12
740	20250304	090600	1745785	2990	2990	2990	2990	182
741	20250304	090500	1201605	2990	2990	2990	2990	70
742	20250304	090400	992305	2985	2985	3015	2980	180
743	20250304	090300	455290	2990	2990	2990	2990	105
744	20250304	090200	141340	3000	3000	3000	3000	0
745	20250304	090100	141340	3000	3000	3000	3000	30
746	20250304	090000	51340	3020	3020	3020	3020	17