KissMeData/057030/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	194200	280942219	3920	3920	3920	3920	737
3	20250304	194100	280942219	3920	3920	3920	3920	0
4	20250304	194000	280942219	3920	3920	3920	3920	0
5	20250304	193900	280942219	3920	3920	3920	3920	0
6	20250304	193800	280942219	3920	3920	3920	3920	0
7	20250304	193700	280942219	3920	3920	3920	3920	0
8	20250304	193600	280942219	3920	3920	3920	3920	0
9	20250304	193500	280942219	3920	3920	3920	3920	0
10	20250304	193400	280942219	3920	3920	3920	3920	0
11	20250304	193300	280942219	3920	3920	3920	3920	0
12	20250304	193200	280942219	3920	3920	3920	3920	0
13	20250304	193100	280942219	3920	3920	3920	3920	0
14	20250304	193000	280942219	3920	3920	3920	3920	0
15	20250304	192900	280942219	3920	3920	3920	3920	0
16	20250304	192800	280942219	3920	3920	3920	3920	0
17	20250304	192700	280942219	3920	3920	3920	3920	0
18	20250304	192600	280942219	3920	3920	3920	3920	0
19	20250304	192500	280942219	3920	3920	3920	3920	0
20	20250304	192400	280942219	3920	3920	3920	3920	0
21	20250304	192300	280942219	3920	3920	3920	3920	0
22	20250304	192200	280942219	3920	3920	3920	3920	0
23	20250304	192100	280942219	3920	3920	3920	3920	0
24	20250304	192000	280942219	3920	3920	3920	3920	0
25	20250304	191900	280942219	3920	3920	3920	3920	0
26	20250304	191800	280942219	3920	3920	3920	3920	0
27	20250304	191700	280942219	3920	3920	3920	3920	0
28	20250304	191600	280942219	3920	3920	3920	3920	0
29	20250304	191500	280942219	3920	3920	3920	3920	0
30	20250304	191400	280942219	3920	3920	3920	3920	0
31	20250304	191300	280942219	3920	3920	3920	3920	0
32	20250304	191200	280942219	3920	3920	3920	3920	737
33	20250304	191100	280942219	3920	3920	3920	3920	0
34	20250304	191000	280942219	3920	3920	3920	3920	0
35	20250304	190900	280942219	3920	3920	3920	3920	0
36	20250304	190800	280942219	3920	3920	3920	3920	0
37	20250304	190700	280942219	3920	3920	3920	3920	0
38	20250304	190600	280942219	3920	3920	3920	3920	0
39	20250304	190500	280942219	3920	3920	3920	3920	0
40	20250304	190400	280942219	3920	3920	3920	3920	0
41	20250304	190300	280942219	3920	3920	3920	3920	0
42	20250304	190200	280942219	3920	3920	3920	3920	0
43	20250304	190100	280942219	3920	3920	3920	3920	0
44	20250304	190000	280942219	3920	3920	3920	3920	0
45	20250304	185900	280942219	3920	3920	3920	3920	0
46	20250304	185800	280942219	3920	3920	3920	3920	0
47	20250304	185700	280942219	3920	3920	3920	3920	0
48	20250304	185600	280942219	3920	3920	3920	3920	0
49	20250304	185500	280942219	3920	3920	3920	3920	0
50	20250304	185400	280942219	3920	3920	3920	3920	0
51	20250304	185300	280942219	3920	3920	3920	3920	0
52	20250304	185200	280942219	3920	3920	3920	3920	0
53	20250304	185100	280942219	3920	3920	3920	3920	0
54	20250304	185000	280942219	3920	3920	3920	3920	0
55	20250304	184900	280942219	3920	3920	3920	3920	0
56	20250304	184800	280942219	3920	3920	3920	3920	0
57	20250304	184700	280942219	3920	3920	3920	3920	0
58	20250304	184600	280942219	3920	3920	3920	3920	0
59	20250304	184500	280942219	3920	3920	3920	3920	0
60	20250304	184400	280942219	3920	3920	3920	3920	0
61	20250304	184300	280942219	3920	3920	3920	3920	0
62	20250304	184200	280942219	3920	3920	3920	3920	737
63	20250304	184100	280942219	3920	3920	3920	3920	0
64	20250304	184000	280942219	3920	3920	3920	3920	0
65	20250304	183900	280942219	3920	3920	3920	3920	0
66	20250304	183800	280942219	3920	3920	3920	3920	0
67	20250304	183700	280942219	3920	3920	3920	3920	0
68	20250304	183600	280942219	3920	3920	3920	3920	0
69	20250304	183500	280942219	3920	3920	3920	3920	0
70	20250304	183400	280942219	3920	3920	3920	3920	0
71	20250304	183300	280942219	3920	3920	3920	3920	0
72	20250304	183200	280942219	3920	3920	3920	3920	0
73	20250304	183100	280942219	3920	3920	3920	3920	0
74	20250304	183000	280942219	3920	3920	3920	3920	0
75	20250304	182900	280942219	3920	3920	3920	3920	0
76	20250304	182800	280942219	3920	3920	3920	3920	0
77	20250304	182700	280942219	3920	3920	3920	3920	0
78	20250304	182600	280942219	3920	3920	3920	3920	0
79	20250304	182500	280942219	3920	3920	3920	3920	0
80	20250304	182400	280942219	3920	3920	3920	3920	0
81	20250304	182300	280942219	3920	3920	3920	3920	0
82	20250304	182200	280942219	3920	3920	3920	3920	0
83	20250304	182100	280942219	3920	3920	3920	3920	0
84	20250304	182000	280942219	3920	3920	3920	3920	0
85	20250304	181900	280942219	3920	3920	3920	3920	0
86	20250304	181800	280942219	3920	3920	3920	3920	0
87	20250304	181700	280942219	3920	3920	3920	3920	0
88	20250304	181600	280942219	3920	3920	3920	3920	0
89	20250304	181500	280942219	3920	3920	3920	3920	0
90	20250304	181400	280942219	3920	3920	3920	3920	0
91	20250304	181300	280942219	3920	3920	3920	3920	0
92	20250304	181200	280942219	3920	3920	3920	3920	737
93	20250304	181100	280942219	3920	3920	3920	3920	0
94	20250304	181000	280942219	3920	3920	3920	3920	0
95	20250304	180900	280942219	3920	3920	3920	3920	0
96	20250304	180800	280942219	3920	3920	3920	3920	0
97	20250304	180700	280942219	3920	3920	3920	3920	0
98	20250304	180600	280942219	3920	3920	3920	3920	0
99	20250304	180500	280942219	3920	3920	3920	3920	0
100	20250304	180400	280942219	3920	3920	3920	3920	0
101	20250304	180300	280942219	3920	3920	3920	3920	0
102	20250304	180200	280942219	3920	3920	3920	3920	0
103	20250304	180100	280942219	3920	3920	3920	3920	0
104	20250304	180000	280942219	3920	3920	3920	3920	0
105	20250304	175900	280942219	3920	3920	3920	3920	0
106	20250304	175800	280942219	3920	3920	3920	3920	0
107	20250304	175700	280942219	3920	3920	3920	3920	0
108	20250304	175600	280942219	3920	3920	3920	3920	0
109	20250304	175500	280942219	3920	3920	3920	3920	0
110	20250304	175400	280942219	3920	3920	3920	3920	0
111	20250304	175300	280942219	3920	3920	3920	3920	0
112	20250304	175200	280942219	3920	3920	3920	3920	0
113	20250304	175100	280942219	3920	3920	3920	3920	0
114	20250304	175000	280942219	3920	3920	3920	3920	0
115	20250304	174900	280942219	3920	3920	3920	3920	0
116	20250304	174800	280942219	3920	3920	3920	3920	0
117	20250304	174700	280942219	3920	3920	3920	3920	0
118	20250304	174600	280942219	3920	3920	3920	3920	0
119	20250304	174500	280942219	3920	3920	3920	3920	0
120	20250304	174400	280942219	3920	3920	3920	3920	0
121	20250304	174300	280942219	3920	3920	3920	3920	0
122	20250304	174200	280942219	3920	3920	3920	3920	737
123	20250304	174100	280942219	3920	3920	3920	3920	0
124	20250304	174000	280942219	3920	3920	3920	3920	0
125	20250304	173900	280942219	3920	3920	3920	3920	0
126	20250304	173800	280942219	3920	3920	3920	3920	0
127	20250304	173700	280942219	3920	3920	3920	3920	0
128	20250304	173600	280942219	3920	3920	3920	3920	0
129	20250304	173500	280942219	3920	3920	3920	3920	0
130	20250304	173400	280942219	3920	3920	3920	3920	0
131	20250304	173300	280942219	3920	3920	3920	3920	0
132	20250304	173200	280942219	3920	3920	3920	3920	0
133	20250304	173100	280942219	3920	3920	3920	3920	0
134	20250304	173000	280942219	3920	3920	3920	3920	0
135	20250304	172900	280942219	3920	3920	3920	3920	0
136	20250304	172800	280942219	3920	3920	3920	3920	0
137	20250304	172700	280942219	3920	3920	3920	3920	0
138	20250304	172600	280942219	3920	3920	3920	3920	0
139	20250304	172500	280942219	3920	3920	3920	3920	0
140	20250304	172400	280942219	3920	3920	3920	3920	0
141	20250304	172300	280942219	3920	3920	3920	3920	0
142	20250304	172200	280942219	3920	3920	3920	3920	0
143	20250304	172100	280942219	3920	3920	3920	3920	0
144	20250304	172000	280942219	3920	3920	3920	3920	0
145	20250304	171900	280942219	3920	3920	3920	3920	0
146	20250304	171800	280942219	3920	3920	3920	3920	0
147	20250304	171700	280942219	3920	3920	3920	3920	0
148	20250304	171600	280942219	3920	3920	3920	3920	0
149	20250304	171500	280942219	3920	3920	3920	3920	0
150	20250304	171400	280942219	3920	3920	3920	3920	0
151	20250304	171300	280942219	3920	3920	3920	3920	0
152	20250304	171200	280942219	3920	3920	3920	3920	737
153	20250304	171100	280942219	3920	3920	3920	3920	0
154	20250304	171000	280942219	3920	3920	3920	3920	0
155	20250304	170900	280942219	3920	3920	3920	3920	0
156	20250304	170800	280942219	3920	3920	3920	3920	0
157	20250304	170700	280942219	3920	3920	3920	3920	0
158	20250304	170600	280942219	3920	3920	3920	3920	0
159	20250304	170500	280942219	3920	3920	3920	3920	0
160	20250304	170400	280942219	3920	3920	3920	3920	0
161	20250304	170300	280942219	3920	3920	3920	3920	0
162	20250304	170200	280942219	3920	3920	3920	3920	0
163	20250304	170100	280942219	3920	3920	3920	3920	0
164	20250304	170000	280942219	3920	3920	3920	3920	0
165	20250304	165900	280942219	3920	3920	3920	3920	0
166	20250304	165800	280942219	3920	3920	3920	3920	0
167	20250304	165700	280942219	3920	3920	3920	3920	0
168	20250304	165600	280942219	3920	3920	3920	3920	0
169	20250304	165500	280942219	3920	3920	3920	3920	0
170	20250304	165400	280942219	3920	3920	3920	3920	0
171	20250304	165300	280942219	3920	3920	3920	3920	0
172	20250304	165200	280942219	3920	3920	3920	3920	0
173	20250304	165100	280942219	3920	3920	3920	3920	0
174	20250304	165000	280942219	3920	3920	3920	3920	0
175	20250304	164900	280942219	3920	3920	3920	3920	0
176	20250304	164800	280942219	3920	3920	3920	3920	0
177	20250304	164700	280942219	3920	3920	3920	3920	0
178	20250304	164600	280942219	3920	3920	3920	3920	0
179	20250304	164500	280942219	3920	3920	3920	3920	0
180	20250304	164400	280942219	3920	3920	3920	3920	0
181	20250304	164300	280942219	3920	3920	3920	3920	0
182	20250304	164200	280942219	3920	3920	3920	3920	737
183	20250304	164100	280942219	3920	3920	3920	3920	0
184	20250304	164000	280942219	3920	3920	3920	3920	0
185	20250304	163900	280942219	3920	3920	3920	3920	0
186	20250304	163800	280942219	3920	3920	3920	3920	0
187	20250304	163700	280942219	3920	3920	3920	3920	0
188	20250304	163600	280942219	3920	3920	3920	3920	0
189	20250304	163500	280942219	3920	3920	3920	3920	0
190	20250304	163400	280942219	3920	3920	3920	3920	0
191	20250304	163300	280942219	3920	3920	3920	3920	0
192	20250304	163200	280942219	3920	3920	3920	3920	0
193	20250304	163100	280942219	3920	3920	3920	3920	0
194	20250304	163000	280942219	3920	3920	3920	3920	0
195	20250304	162900	280942219	3920	3920	3920	3920	0
196	20250304	162800	280942219	3920	3920	3920	3920	0
197	20250304	162700	280942219	3920	3920	3920	3920	0
198	20250304	162600	280942219	3920	3920	3920	3920	0
199	20250304	162500	280942219	3920	3920	3920	3920	0
200	20250304	162400	280942219	3920	3920	3920	3920	0
201	20250304	162300	280942219	3920	3920	3920	3920	0
202	20250304	162200	280942219	3920	3920	3920	3920	0
203	20250304	162100	280942219	3920	3920	3920	3920	0
204	20250304	162000	280942219	3920	3920	3920	3920	0
205	20250304	161900	280942219	3920	3920	3920	3920	0
206	20250304	161800	280942219	3920	3920	3920	3920	0
207	20250304	161700	280942219	3920	3920	3920	3920	0
208	20250304	161600	280942219	3920	3920	3920	3920	0
209	20250304	161500	280942219	3920	3920	3920	3920	0
210	20250304	161400	280942219	3920	3920	3920	3920	0
211	20250304	161300	280942219	3920	3920	3920	3920	0
212	20250304	161200	280942219	3920	3920	3920	3920	737
213	20250304	161100	280942219	3920	3920	3920	3920	0
214	20250304	161000	280942219	3920	3920	3920	3920	0
215	20250304	160900	280942219	3920	3920	3920	3920	0
216	20250304	160800	280942219	3920	3920	3920	3920	0
217	20250304	160700	280942219	3920	3920	3920	3920	0
218	20250304	160600	280942219	3920	3920	3920	3920	0
219	20250304	160500	280942219	3920	3920	3920	3920	0
220	20250304	160400	280942219	3920	3920	3920	3920	0
221	20250304	160300	280942219	3920	3920	3920	3920	0
222	20250304	160200	280942219	3920	3920	3920	3920	0
223	20250304	160100	280942219	3920	3920	3920	3920	0
224	20250304	160000	280942219	3920	3920	3920	3920	0
225	20250304	155900	280942219	3920	3920	3920	3920	0
226	20250304	155800	280942219	3920	3920	3920	3920	0
227	20250304	155700	280942219	3920	3920	3920	3920	0
228	20250304	155600	280942219	3920	3920	3920	3920	0
229	20250304	155500	280942219	3920	3920	3920	3920	0
230	20250304	155400	280942219	3920	3920	3920	3920	0
231	20250304	155300	280942219	3920	3920	3920	3920	0
232	20250304	155200	280942219	3920	3920	3920	3920	0
233	20250304	155100	280942219	3920	3920	3920	3920	0
234	20250304	155000	280942219	3920	3920	3920	3920	0
235	20250304	154900	280942219	3920	3920	3920	3920	0
236	20250304	154800	280942219	3920	3920	3920	3920	0
237	20250304	154700	280942219	3920	3920	3920	3920	0
238	20250304	154600	280942219	3920	3920	3920	3920	0
239	20250304	154500	280942219	3920	3920	3920	3920	0
240	20250304	154400	280942219	3920	3920	3920	3920	0
241	20250304	154300	280942219	3920	3920	3920	3920	0
242	20250304	154200	280942219	3920	3920	3920	3920	737
243	20250304	154100	280942219	3920	3920	3920	3920	0
244	20250304	154000	280942219	3920	3920	3920	3920	0
245	20250304	153900	280942219	3920	3920	3920	3920	0
246	20250304	153800	280942219	3920	3920	3920	3920	0
247	20250304	153700	280942219	3920	3920	3920	3920	0
248	20250304	153600	280942219	3920	3920	3920	3920	0
249	20250304	153500	280942219	3920	3920	3920	3920	0
250	20250304	153400	280942219	3920	3920	3920	3920	0
251	20250304	153300	280942219	3920	3920	3920	3920	0
252	20250304	153200	280942219	3920	3920	3920	3920	0
253	20250304	153100	280942219	3920	3920	3920	3920	0
254	20250304	153000	280942219	3920	3920	3920	3920	737
255	20250304	152900	278053179	3895	3895	3895	3895	0
256	20250304	152800	278053179	3895	3895	3895	3895	0
257	20250304	152700	278053179	3895	3895	3895	3895	0
258	20250304	152600	278053179	3895	3895	3895	3895	0
259	20250304	152500	278053179	3895	3895	3895	3895	0
260	20250304	152400	278053179	3895	3895	3895	3895	0
261	20250304	152300	278053179	3895	3895	3895	3895	0
262	20250304	152200	278053179	3895	3895	3895	3895	0
263	20250304	152100	278053179	3895	3895	3895	3895	0
264	20250304	152000	278053179	3895	3895	3895	3895	0
265	20250304	151900	278053179	3895	3895	3895	3895	0
266	20250304	151800	278053179	3895	3910	3920	3885	954
267	20250304	151700	274334249	3940	3940	3940	3940	0
268	20250304	151600	274334249	3940	3940	3940	3940	6
269	20250304	151500	274310609	3905	3905	3905	3900	494
270	20250304	151400	272383454	3900	3900	3900	3900	0
271	20250304	151300	272383454	3900	3925	3925	3900	5000
272	20250304	151200	252820134	3925	3925	3925	3925	500
273	20250304	151100	250857634	3955	3955	3955	3955	80
274	20250304	151000	250541234	3955	3945	3955	3945	120
275	20250304	150900	250067559	3945	3935	3945	3925	408
276	20250304	150800	248464194	3955	3955	3955	3955	0
277	20250304	150700	248464194	3955	3955	3955	3955	0
278	20250304	150600	248464194	3955	3955	3955	3955	0
279	20250304	150500	248464194	3955	3955	3955	3955	0
280	20250304	150400	248464194	3955	3955	3955	3955	0
281	20250304	150300	248464194	3955	3955	3955	3955	0
282	20250304	150200	248464194	3955	3955	3955	3955	0
283	20250304	150100	248464194	3955	3955	3955	3955	3
284	20250304	150000	248452329	3950	3930	3950	3930	63
285	20250304	145900	248204679	3930	3940	3940	3930	40
286	20250304	145800	248047394	3960	3960	3960	3960	0
287	20250304	145700	248047394	3960	3960	3960	3960	0
288	20250304	145600	248047394	3960	3960	3960	3960	0
289	20250304	145500	248047394	3960	3960	3960	3960	0
290	20250304	145400	248047394	3960	3960	3960	3960	0
291	20250304	145300	248047394	3960	3960	3960	3960	0
292	20250304	145200	248047394	3960	3950	3960	3950	574
293	20250304	145100	245777094	3940	3940	3940	3940	57
294	20250304	145000	245552514	3945	3945	3945	3945	306
295	20250304	144900	244345344	3945	3945	3945	3945	0
296	20250304	144800	244345344	3945	3945	3945	3945	0
297	20250304	144700	244345344	3945	3945	3945	3945	0
298	20250304	144600	244345344	3945	3945	3945	3945	0
299	20250304	144500	244345344	3945	3945	3945	3945	0
300	20250304	144400	244345344	3945	3945	3945	3945	48
301	20250304	144300	244155984	3945	3945	3945	3945	4
302	20250304	144200	244140204	3955	3955	3955	3955	0
303	20250304	144100	244140204	3955	3955	3955	3955	44
304	20250304	144000	243966184	3955	3955	3955	3955	0
305	20250304	143900	243966184	3955	3955	3955	3955	0
306	20250304	143800	243966184	3955	3955	3955	3955	0
307	20250304	143700	243966184	3955	3955	3955	3955	0
308	20250304	143600	243966184	3955	3945	3955	3945	250
309	20250304	143500	242979284	3925	3925	3925	3925	0
310	20250304	143400	242979284	3925	3925	3925	3925	0
311	20250304	143300	242979284	3925	3935	3935	3925	350
312	20250304	143200	241604229	3950	3950	3950	3950	0
313	20250304	143100	241604229	3950	3950	3950	3950	3
314	20250304	143000	241592379	3950	3950	3950	3950	0
315	20250304	142900	241592379	3950	3950	3950	3950	0
316	20250304	142800	241592379	3950	3950	3950	3950	0
317	20250304	142700	241592379	3950	3950	3950	3950	6
318	20250304	142600	241568679	3950	3950	3950	3950	589
319	20250304	142500	239242129	3935	3935	3935	3935	1
320	20250304	142400	239238194	3935	3935	3935	3935	0
321	20250304	142300	239238194	3935	3945	3945	3935	265
322	20250304	142200	238194604	3945	3945	3945	3945	0
323	20250304	142100	238194604	3945	3945	3945	3945	0
324	20250304	142000	238194604	3945	3945	3945	3945	0
325	20250304	141900	238194604	3945	3945	3945	3945	0
326	20250304	141800	238194604	3945	3945	3945	3945	0
327	20250304	141700	238194604	3945	3945	3945	3945	0
328	20250304	141600	238194604	3945	3950	3950	3945	116
329	20250304	141500	237736969	3960	3960	3960	3960	2
330	20250304	141400	237729049	3965	3965	3965	3965	0
331	20250304	141300	237729049	3965	3965	3965	3965	0
332	20250304	141200	237729049	3965	3965	3965	3965	0
333	20250304	141100	237729049	3965	3965	3965	3965	1
334	20250304	141000	237725084	3960	3960	3960	3960	183
335	20250304	140900	237000404	3955	3955	3955	3955	156
336	20250304	140800	236383424	3950	3960	3960	3950	3
337	20250304	140700	236371564	3950	3950	3950	3950	1
338	20250304	140600	236367614	3955	3955	3955	3955	16
339	20250304	140500	236304334	3970	3970	3970	3970	0
340	20250304	140400	236304334	3970	3970	3970	3970	0
341	20250304	140300	236304334	3970	3970	3970	3970	0
342	20250304	140200	236304334	3970	3970	3970	3970	0
343	20250304	140100	236304334	3970	3970	3970	3970	0
344	20250304	140000	236304334	3970	3970	3970	3970	0
345	20250304	135900	236304334	3970	3970	3970	3970	0
346	20250304	135800	236304334	3970	3970	3970	3970	0
347	20250304	135700	236304334	3970	3970	3970	3970	0
348	20250304	135600	236304334	3970	3970	3970	3970	0
349	20250304	135500	236304334	3970	3970	3970	3970	0
350	20250304	135400	236304334	3970	3970	3970	3970	0
351	20250304	135300	236304334	3970	3970	3970	3970	2
352	20250304	135200	236296394	3965	3965	3965	3965	0
353	20250304	135100	236296394	3965	3965	3965	3965	0
354	20250304	135000	236296394	3965	3965	3965	3965	0
355	20250304	134900	236296394	3965	3965	3965	3965	0
356	20250304	134800	236296394	3965	3965	3965	3965	0
357	20250304	134700	236296394	3965	3965	3965	3965	0
358	20250304	134600	236296394	3965	3965	3965	3965	0
359	20250304	134500	236296394	3965	3965	3965	3965	0
360	20250304	134400	236296394	3965	3965	3965	3965	0
361	20250304	134300	236296394	3965	3965	3965	3965	0
362	20250304	134200	236296394	3965	3950	3965	3945	1039
363	20250304	134100	232194139	3955	3955	3955	3955	0
364	20250304	134000	232194139	3955	3955	3955	3955	3
365	20250304	133900	232182274	3945	3945	3945	3945	0
366	20250304	133800	232182274	3945	3945	3945	3945	0
367	20250304	133700	232182274	3945	3945	3945	3945	0
368	20250304	133600	232182274	3945	3945	3945	3945	0
369	20250304	133500	232182274	3945	3945	3945	3945	0
370	20250304	133400	232182274	3945	3945	3945	3945	0
371	20250304	133300	232182274	3945	3945	3945	3945	0
372	20250304	133200	232182274	3945	3945	3945	3945	0
373	20250304	133100	232182274	3945	3945	3945	3945	0
374	20250304	133000	232182274	3945	3945	3945	3945	0
375	20250304	132900	232182274	3945	3945	3945	3945	49
376	20250304	132800	231988969	3970	3970	3970	3970	0
377	20250304	132700	231988969	3970	3970	3970	3970	0
378	20250304	132600	231988969	3970	3970	3970	3970	0
379	20250304	132500	231988969	3970	3970	3970	3970	0
380	20250304	132400	231988969	3970	3970	3970	3970	0
381	20250304	132300	231988969	3970	3970	3970	3970	0
382	20250304	132200	231988969	3970	3970	3970	3970	0
383	20250304	132100	231988969	3970	3970	3970	3970	0
384	20250304	132000	231988969	3970	3970	3970	3970	0
385	20250304	131900	231988969	3970	3970	3970	3970	2
386	20250304	131800	231981029	3970	3970	3970	3970	16
387	20250304	131700	231917509	3970	3970	3970	3970	0
388	20250304	131600	231917509	3970	3965	3970	3965	685
389	20250304	131500	229198484	3965	3965	3965	3965	0
390	20250304	131400	229198484	3965	3965	3965	3965	0
391	20250304	131300	229198484	3965	3965	3965	3965	0
392	20250304	131200	229198484	3965	3965	3965	3965	0
393	20250304	131100	229198484	3965	3965	3965	3965	0
394	20250304	131000	229198484	3965	3965	3965	3965	0
395	20250304	130900	229198484	3965	3965	3965	3965	0
396	20250304	130800	229198484	3965	3965	3965	3965	0
397	20250304	130700	229198484	3965	3965	3965	3965	0
398	20250304	130600	229198484	3965	3960	3965	3960	3
399	20250304	130500	229186599	3955	3955	3955	3955	0
400	20250304	130400	229186599	3955	3955	3955	3955	0
401	20250304	130300	229186599	3955	3955	3955	3955	0
402	20250304	130200	229186599	3955	3955	3955	3955	0
403	20250304	130100	229186599	3955	3955	3955	3955	0
404	20250304	130000	229186599	3955	3955	3955	3955	0
405	20250304	125900	229186599	3955	3955	3955	3955	0
406	20250304	125800	229186599	3955	3955	3955	3955	0
407	20250304	125700	229186599	3955	3955	3955	3955	0
408	20250304	125600	229186599	3955	3955	3955	3955	0
409	20250304	125500	229186599	3955	3955	3955	3955	22
410	20250304	125400	229099589	3930	3930	3930	3930	0
411	20250304	125300	229099589	3930	3930	3930	3930	0
412	20250304	125200	229099589	3930	3930	3930	3930	0
413	20250304	125100	229099589	3930	3930	3930	3930	0
414	20250304	125000	229099589	3930	3930	3930	3930	0
415	20250304	124900	229099589	3930	3930	3930	3930	0
416	20250304	124800	229099589	3930	3930	3930	3930	0
417	20250304	124700	229099589	3930	3930	3930	3930	0
418	20250304	124600	229099589	3930	3930	3930	3930	22
419	20250304	124500	229013129	3955	3945	3955	3945	1172
420	20250304	124400	224384009	3940	3940	3940	3940	0
421	20250304	124300	224384009	3940	3930	3940	3930	147
422	20250304	124200	223806089	3925	3925	3925	3925	0
423	20250304	124100	223806089	3925	3925	3925	3925	0
424	20250304	124000	223806089	3925	3925	3925	3925	0
425	20250304	123900	223806089	3925	3925	3925	3925	2
426	20250304	123800	223798239	3925	3925	3925	3925	0
427	20250304	123700	223798239	3925	3925	3925	3925	0
428	20250304	123600	223798239	3925	3925	3925	3925	0
429	20250304	123500	223798239	3925	3925	3925	3925	100
430	20250304	123400	223405739	3925	3925	3925	3925	199
431	20250304	123300	222624664	3925	3925	3925	3925	0
432	20250304	123200	222624664	3925	3925	3925	3925	0
433	20250304	123100	222624664	3925	3925	3925	3925	0
434	20250304	123000	222624664	3925	3925	3925	3925	0
435	20250304	122900	222624664	3925	3925	3925	3925	1
436	20250304	122800	222620739	3930	3930	3930	3930	0
437	20250304	122700	222620739	3930	3905	3930	3900	1352
438	20250304	122600	217346419	3905	3905	3905	3905	0
439	20250304	122500	217346419	3905	3905	3905	3905	0
440	20250304	122400	217346419	3905	3905	3905	3905	0
441	20250304	122300	217346419	3905	3905	3905	3905	0
442	20250304	122200	217346419	3905	3915	3915	3905	2027
443	20250304	122100	209428749	3930	3930	3930	3930	1
444	20250304	122000	209424819	3925	3925	3925	3925	0
445	20250304	121900	209424819	3925	3925	3925	3925	0
446	20250304	121800	209424819	3925	3925	3925	3925	0
447	20250304	121700	209424819	3925	3925	3925	3925	58
448	20250304	121600	209197169	3925	3925	3925	3925	0
449	20250304	121500	209197169	3925	3925	3925	3925	0
450	20250304	121400	209197169	3925	3925	3925	3925	0
451	20250304	121300	209197169	3925	3925	3925	3925	0
452	20250304	121200	209197169	3925	3925	3925	3925	0
453	20250304	121100	209197169	3925	3925	3925	3925	2
454	20250304	121000	209189319	3910	3910	3910	3910	0
455	20250304	120900	209189319	3910	3910	3910	3910	1
456	20250304	120800	209185409	3930	3930	3930	3930	0
457	20250304	120700	209185409	3930	3930	3930	3930	0
458	20250304	120600	209185409	3930	3930	3930	3930	452
459	20250304	120500	207409049	3920	3920	3920	3920	3
460	20250304	120400	207397289	3920	3920	3920	3920	1
461	20250304	120300	207393369	3910	3910	3910	3910	0
462	20250304	120200	207393369	3910	3910	3910	3910	0
463	20250304	120100	207393369	3910	3910	3910	3910	0
464	20250304	120000	207393369	3910	3910	3910	3910	500
465	20250304	115900	205438369	3930	3930	3930	3930	0
466	20250304	115800	205438369	3930	3930	3930	3930	0
467	20250304	115700	205438369	3930	3930	3930	3930	0
468	20250304	115600	205438369	3930	3930	3930	3930	0
469	20250304	115500	205438369	3930	3930	3930	3930	0
470	20250304	115400	205438369	3930	3930	3930	3930	0
471	20250304	115300	205438369	3930	3930	3930	3930	0
472	20250304	115200	205438369	3930	3930	3930	3930	0
473	20250304	115100	205438369	3930	3930	3930	3930	0
474	20250304	115000	205438369	3930	3930	3930	3930	0
475	20250304	114900	205438369	3930	3930	3930	3930	0
476	20250304	114800	205438369	3930	3930	3930	3930	1
477	20250304	114700	205434439	3930	3930	3930	3930	0
478	20250304	114600	205434439	3930	3930	3930	3930	0
479	20250304	114500	205434439	3930	3930	3930	3930	0
480	20250304	114400	205434439	3930	3930	3930	3930	0
481	20250304	114300	205434439	3930	3930	3930	3930	0
482	20250304	114200	205434439	3930	3930	3930	3930	0
483	20250304	114100	205434439	3930	3930	3930	3930	0
484	20250304	114000	205434439	3930	3930	3930	3930	1
485	20250304	113900	205430509	3910	3915	3915	3910	241
486	20250304	113800	204487879	3920	3920	3920	3920	0
487	20250304	113700	204487879	3920	3920	3920	3920	229
488	20250304	113600	203590199	3920	3920	3920	3920	0
489	20250304	113500	203590199	3920	3920	3920	3920	0
490	20250304	113400	203590199	3920	3920	3920	3920	1
491	20250304	113300	203586279	3930	3930	3930	3930	1
492	20250304	113200	203582349	3930	3930	3930	3930	0
493	20250304	113100	203582349	3930	3930	3930	3930	0
494	20250304	113000	203582349	3930	3930	3930	3930	0
495	20250304	112900	203582349	3930	3930	3930	3930	0
496	20250304	112800	203582349	3930	3930	3930	3930	30
497	20250304	112700	203464449	3930	3930	3930	3930	0
498	20250304	112600	203464449	3930	3930	3930	3930	0
499	20250304	112500	203464449	3930	3930	3930	3930	0
500	20250304	112400	203464449	3930	3930	3930	3930	0
501	20250304	112300	203464449	3930	3930	3930	3930	0
502	20250304	112200	203464449	3930	3930	3930	3930	0
503	20250304	112100	203464449	3930	3930	3930	3930	0
504	20250304	112000	203464449	3930	3930	3930	3930	0
505	20250304	111900	203464449	3930	3930	3930	3930	0
506	20250304	111800	203464449	3930	3930	3930	3930	0
507	20250304	111700	203464449	3930	3930	3930	3930	0
508	20250304	111600	203464449	3930	3930	3930	3930	0
509	20250304	111500	203464449	3930	3930	3930	3930	0
510	20250304	111400	203464449	3930	3930	3930	3930	11
511	20250304	111300	203421219	3930	3930	3930	3930	2
512	20250304	111200	203413359	3920	3920	3920	3920	0
513	20250304	111100	203413359	3920	3920	3920	3920	0
514	20250304	111000	203413359	3920	3920	3920	3920	0
515	20250304	110900	203413359	3920	3920	3920	3920	44
516	20250304	110800	203240879	3940	3940	3940	3940	0
517	20250304	110700	203240879	3940	3940	3940	3940	0
518	20250304	110600	203240879	3940	3940	3940	3940	0
519	20250304	110500	203240879	3940	3940	3940	3940	0
520	20250304	110400	203240879	3940	3940	3940	3940	0
521	20250304	110300	203240879	3940	3940	3940	3940	0
522	20250304	110200	203240879	3940	3940	3940	3940	0
523	20250304	110100	203240879	3940	3930	3940	3930	10
524	20250304	110000	203201559	3930	3930	3930	3930	0
525	20250304	105900	203201559	3930	3930	3930	3930	0
526	20250304	105800	203201559	3930	3930	3930	3930	1
527	20250304	105700	203197629	3930	3930	3930	3930	0
528	20250304	105600	203197629	3930	3930	3930	3930	0
529	20250304	105500	203197629	3930	3930	3930	3930	0
530	20250304	105400	203197629	3930	3930	3930	3930	0
531	20250304	105300	203197629	3930	3930	3930	3930	150
532	20250304	105200	202608129	3930	3930	3930	3930	0
533	20250304	105100	202608129	3930	3930	3930	3930	0
534	20250304	105000	202608129	3930	3920	3930	3920	40
535	20250304	104900	202451189	3900	3900	3900	3900	0
536	20250304	104800	202451189	3900	3905	3905	3900	213
537	20250304	104700	201620299	3930	3930	3930	3930	0
538	20250304	104600	201620299	3930	3930	3930	3930	1
539	20250304	104500	201616369	3930	3930	3930	3930	0
540	20250304	104400	201616369	3930	3930	3930	3930	0
541	20250304	104300	201616369	3930	3930	3930	3930	301
542	20250304	104200	200433439	3930	3930	3930	3930	85
543	20250304	104100	200099389	3900	3905	3905	3900	1136
544	20250304	104000	195668974	3905	3905	3905	3905	0
545	20250304	103900	195668974	3905	3920	3920	3905	5320
546	20250304	103800	174887604	3945	3945	3945	3945	0
547	20250304	103700	174887604	3945	3945	3945	3945	0
548	20250304	103600	174887604	3945	3945	3945	3945	0
549	20250304	103500	174887604	3945	3945	3945	3945	2
550	20250304	103400	174879714	3945	3945	3945	3945	6
551	20250304	103300	174856044	3945	3945	3945	3945	7
552	20250304	103200	174828429	3930	3930	3930	3930	0
553	20250304	103100	174828429	3930	3930	3930	3930	0
554	20250304	103000	174828429	3930	3945	3945	3930	2
555	20250304	102900	174820554	3945	3945	3945	3945	0
556	20250304	102800	174820554	3945	3945	3945	3945	0
557	20250304	102700	174820554	3945	3945	3945	3945	1
558	20250304	102600	174816609	3940	3940	3940	3940	0
559	20250304	102500	174816609	3940	3940	3940	3940	0
560	20250304	102400	174816609	3940	3940	3940	3940	0
561	20250304	102300	174816609	3940	3940	3940	3940	0
562	20250304	102200	174816609	3940	3930	3940	3930	81
563	20250304	102100	174497959	3910	3910	3910	3910	0
564	20250304	102000	174497959	3910	3910	3910	3910	0
565	20250304	101900	174497959	3910	3910	3910	3910	0
566	20250304	101800	174497959	3910	3910	3910	3910	37
567	20250304	101700	174353289	3905	3905	3905	3905	0
568	20250304	101600	174353289	3905	3905	3905	3905	0
569	20250304	101500	174353289	3905	3905	3905	3905	0
570	20250304	101400	174353289	3905	3940	3940	3905	1393
571	20250304	101300	168911749	3905	3920	3920	3905	1434
572	20250304	101200	163310394	3920	3920	3920	3920	0
573	20250304	101100	163310394	3920	3920	3920	3920	2
574	20250304	101000	163302554	3925	3925	3925	3925	0
575	20250304	100900	163302554	3925	3925	3925	3925	3
576	20250304	100800	163290779	3930	3935	3935	3930	260
577	20250304	100700	162267704	3935	3960	3960	3935	2
578	20250304	100600	162259809	3960	3960	3960	3960	0
579	20250304	100500	162259809	3960	3960	3960	3960	3
580	20250304	100400	162247929	3960	3960	3960	3960	0
581	20250304	100300	162247929	3960	3960	3960	3960	0
582	20250304	100200	162247929	3960	3960	3960	3960	0
583	20250304	100100	162247929	3960	3960	3960	3960	0
584	20250304	100000	162247929	3960	3960	3960	3960	0
585	20250304	095900	162247929	3960	3960	3960	3960	0
586	20250304	095800	162247929	3960	3960	3960	3960	2
587	20250304	095700	162240009	3960	3960	3960	3960	0
588	20250304	095600	162240009	3960	3960	3960	3960	0
589	20250304	095500	162240009	3960	3960	3960	3960	2
590	20250304	095400	162232089	3950	3950	3950	3950	10
591	20250304	095300	162192589	3950	3920	3950	3920	35
592	20250304	095200	162055359	3915	3920	3920	3915	6
593	20250304	095100	162031864	3960	3960	3960	3960	0
594	20250304	095000	162031864	3960	3960	3960	3960	0
595	20250304	094900	162031864	3960	3960	3960	3960	0
596	20250304	094800	162031864	3960	3960	3960	3960	0
597	20250304	094700	162031864	3960	3960	3960	3960	0
598	20250304	094600	162031864	3960	3960	3960	3960	0
599	20250304	094500	162031864	3960	3960	3960	3960	0
600	20250304	094400	162031864	3960	3960	3960	3960	0
601	20250304	094300	162031864	3960	3960	3960	3960	0
602	20250304	094200	162031864	3960	3960	3960	3960	1
603	20250304	094100	162027904	3925	3935	3980	3925	131
604	20250304	094000	161507044	3905	3900	3905	3900	1738
605	20250304	093900	154720419	3900	3905	3905	3900	34
606	20250304	093800	154587674	3925	3920	3980	3915	107
607	20250304	093700	154162849	3885	3915	3915	3885	656
608	20250304	093600	151608414	3920	3920	3920	3920	80
609	20250304	093500	151294814	3920	3930	3930	3920	6
610	20250304	093400	151271274	3935	3935	3935	3935	1
611	20250304	093300	151267339	3935	3935	3935	3935	0
612	20250304	093200	151267339	3935	3935	3935	3935	0
613	20250304	093100	151267339	3935	3950	3975	3935	6
614	20250304	093000	151243574	3930	3935	3935	3930	124
615	20250304	092900	150756154	3940	3940	3940	3940	0
616	20250304	092800	150756154	3940	3935	3945	3935	23
617	20250304	092700	150665459	3935	3930	3935	3930	2
618	20250304	092600	150657594	3950	3950	3950	3950	0
619	20250304	092500	150657594	3950	3950	3950	3950	1
620	20250304	092400	150653644	3950	3950	3950	3950	0
621	20250304	092300	150653644	3950	3980	3980	3950	6
622	20250304	092200	150629844	3940	3935	3980	3935	406
623	20250304	092100	149018414	3920	3920	3920	3920	3
624	20250304	092000	149006654	3920	3935	3935	3920	8
625	20250304	091900	148975264	3925	3895	3925	3890	707
626	20250304	091800	146208514	3895	3895	3895	3895	0
627	20250304	091700	146208514	3895	3895	3895	3895	24
628	20250304	091600	146115034	3890	3905	3910	3860	959
629	20250304	091500	142402789	3855	3920	3930	3850	18067
630	20250304	091400	72652684	3917	3920	3985	3875	12268
631	20250304	091300	24985192	3920	3925	3925	3920	88
632	20250304	091200	24639862	3925	3925	3925	3925	0
633	20250304	091100	24639862	3925	3925	3925	3925	0
634	20250304	091000	24639862	3925	3925	3925	3925	0
635	20250304	090900	24639862	3925	3925	3925	3925	0
636	20250304	090800	24639862	3925	3925	3925	3925	0
637	20250304	090700	24639862	3925	3925	3925	3925	1
638	20250304	090600	24635937	3895	3930	3930	3895	3875
639	20250304	090500	9488097	3930	3930	3930	3930	0
640	20250304	090400	9488097	3930	3955	3955	3930	59
641	20250304	090300	9255557	3965	3965	3965	3965	21
642	20250304	090200	9172292	3910	4000	4000	3910	966
643	20250304	090100	5356612	4005	3990	4005	3990	23
644	20250304	090000	5264640	3960	4085	4085	3910	1310