KissMeData/177830/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	203700	374859716	3010	3010	3010	3010	2107
3	20250304	203600	374859716	3010	3010	3010	3010	0
4	20250304	203500	374859716	3010	3010	3010	3010	0
5	20250304	203400	374859716	3010	3010	3010	3010	0
6	20250304	203300	374859716	3010	3010	3010	3010	0
7	20250304	203200	374859716	3010	3010	3010	3010	0
8	20250304	203100	374859716	3010	3010	3010	3010	0
9	20250304	203000	374859716	3010	3010	3010	3010	0
10	20250304	202900	374859716	3010	3010	3010	3010	0
11	20250304	202800	374859716	3010	3010	3010	3010	0
12	20250304	202700	374859716	3010	3010	3010	3010	0
13	20250304	202600	374859716	3010	3010	3010	3010	0
14	20250304	202500	374859716	3010	3010	3010	3010	0
15	20250304	202400	374859716	3010	3010	3010	3010	0
16	20250304	202300	374859716	3010	3010	3010	3010	0
17	20250304	202200	374859716	3010	3010	3010	3010	0
18	20250304	202100	374859716	3010	3010	3010	3010	0
19	20250304	202000	374859716	3010	3010	3010	3010	0
20	20250304	201900	374859716	3010	3010	3010	3010	0
21	20250304	201800	374859716	3010	3010	3010	3010	0
22	20250304	201700	374859716	3010	3010	3010	3010	0
23	20250304	201600	374859716	3010	3010	3010	3010	0
24	20250304	201500	374859716	3010	3010	3010	3010	0
25	20250304	201400	374859716	3010	3010	3010	3010	0
26	20250304	201300	374859716	3010	3010	3010	3010	0
27	20250304	201200	374859716	3010	3010	3010	3010	0
28	20250304	201100	374859716	3010	3010	3010	3010	0
29	20250304	201000	374859716	3010	3010	3010	3010	0
30	20250304	200900	374859716	3010	3010	3010	3010	0
31	20250304	200800	374859716	3010	3010	3010	3010	0
32	20250304	200700	374859716	3010	3010	3010	3010	2107
33	20250304	200600	374859716	3010	3010	3010	3010	0
34	20250304	200500	374859716	3010	3010	3010	3010	0
35	20250304	200400	374859716	3010	3010	3010	3010	0
36	20250304	200300	374859716	3010	3010	3010	3010	0
37	20250304	200200	374859716	3010	3010	3010	3010	0
38	20250304	200100	374859716	3010	3010	3010	3010	0
39	20250304	200000	374859716	3010	3010	3010	3010	0
40	20250304	195900	374859716	3010	3010	3010	3010	0
41	20250304	195800	374859716	3010	3010	3010	3010	0
42	20250304	195700	374859716	3010	3010	3010	3010	0
43	20250304	195600	374859716	3010	3010	3010	3010	0
44	20250304	195500	374859716	3010	3010	3010	3010	0
45	20250304	195400	374859716	3010	3010	3010	3010	0
46	20250304	195300	374859716	3010	3010	3010	3010	0
47	20250304	195200	374859716	3010	3010	3010	3010	0
48	20250304	195100	374859716	3010	3010	3010	3010	0
49	20250304	195000	374859716	3010	3010	3010	3010	0
50	20250304	194900	374859716	3010	3010	3010	3010	0
51	20250304	194800	374859716	3010	3010	3010	3010	0
52	20250304	194700	374859716	3010	3010	3010	3010	0
53	20250304	194600	374859716	3010	3010	3010	3010	0
54	20250304	194500	374859716	3010	3010	3010	3010	0
55	20250304	194400	374859716	3010	3010	3010	3010	0
56	20250304	194300	374859716	3010	3010	3010	3010	0
57	20250304	194200	374859716	3010	3010	3010	3010	0
58	20250304	194100	374859716	3010	3010	3010	3010	0
59	20250304	194000	374859716	3010	3010	3010	3010	0
60	20250304	193900	374859716	3010	3010	3010	3010	0
61	20250304	193800	374859716	3010	3010	3010	3010	0
62	20250304	193700	374859716	3010	3010	3010	3010	2107
63	20250304	193600	374859716	3010	3010	3010	3010	0
64	20250304	193500	374859716	3010	3010	3010	3010	0
65	20250304	193400	374859716	3010	3010	3010	3010	0
66	20250304	193300	374859716	3010	3010	3010	3010	0
67	20250304	193200	374859716	3010	3010	3010	3010	0
68	20250304	193100	374859716	3010	3010	3010	3010	0
69	20250304	193000	374859716	3010	3010	3010	3010	0
70	20250304	192900	374859716	3010	3010	3010	3010	0
71	20250304	192800	374859716	3010	3010	3010	3010	0
72	20250304	192700	374859716	3010	3010	3010	3010	0
73	20250304	192600	374859716	3010	3010	3010	3010	0
74	20250304	192500	374859716	3010	3010	3010	3010	0
75	20250304	192400	374859716	3010	3010	3010	3010	0
76	20250304	192300	374859716	3010	3010	3010	3010	0
77	20250304	192200	374859716	3010	3010	3010	3010	0
78	20250304	192100	374859716	3010	3010	3010	3010	0
79	20250304	192000	374859716	3010	3010	3010	3010	0
80	20250304	191900	374859716	3010	3010	3010	3010	0
81	20250304	191800	374859716	3010	3010	3010	3010	0
82	20250304	191700	374859716	3010	3010	3010	3010	0
83	20250304	191600	374859716	3010	3010	3010	3010	0
84	20250304	191500	374859716	3010	3010	3010	3010	0
85	20250304	191400	374859716	3010	3010	3010	3010	0
86	20250304	191300	374859716	3010	3010	3010	3010	0
87	20250304	191200	374859716	3010	3010	3010	3010	0
88	20250304	191100	374859716	3010	3010	3010	3010	0
89	20250304	191000	374859716	3010	3010	3010	3010	0
90	20250304	190900	374859716	3010	3010	3010	3010	0
91	20250304	190800	374859716	3010	3010	3010	3010	0
92	20250304	190700	374859716	3010	3010	3010	3010	2107
93	20250304	190600	374859716	3010	3010	3010	3010	0
94	20250304	190500	374859716	3010	3010	3010	3010	0
95	20250304	190400	374859716	3010	3010	3010	3010	0
96	20250304	190300	374859716	3010	3010	3010	3010	0
97	20250304	190200	374859716	3010	3010	3010	3010	0
98	20250304	190100	374859716	3010	3010	3010	3010	0
99	20250304	190000	374859716	3010	3010	3010	3010	0
100	20250304	185900	374859716	3010	3010	3010	3010	0
101	20250304	185800	374859716	3010	3010	3010	3010	0
102	20250304	185700	374859716	3010	3010	3010	3010	0
103	20250304	185600	374859716	3010	3010	3010	3010	0
104	20250304	185500	374859716	3010	3010	3010	3010	0
105	20250304	185400	374859716	3010	3010	3010	3010	0
106	20250304	185300	374859716	3010	3010	3010	3010	0
107	20250304	185200	374859716	3010	3010	3010	3010	0
108	20250304	185100	374859716	3010	3010	3010	3010	0
109	20250304	185000	374859716	3010	3010	3010	3010	0
110	20250304	184900	374859716	3010	3010	3010	3010	0
111	20250304	184800	374859716	3010	3010	3010	3010	0
112	20250304	184700	374859716	3010	3010	3010	3010	0
113	20250304	184600	374859716	3010	3010	3010	3010	0
114	20250304	184500	374859716	3010	3010	3010	3010	0
115	20250304	184400	374859716	3010	3010	3010	3010	0
116	20250304	184300	374859716	3010	3010	3010	3010	0
117	20250304	184200	374859716	3010	3010	3010	3010	0
118	20250304	184100	374859716	3010	3010	3010	3010	0
119	20250304	184000	374859716	3010	3010	3010	3010	0
120	20250304	183900	374859716	3010	3010	3010	3010	0
121	20250304	183800	374859716	3010	3010	3010	3010	0
122	20250304	183700	374859716	3010	3010	3010	3010	2107
123	20250304	183600	374859716	3010	3010	3010	3010	0
124	20250304	183500	374859716	3010	3010	3010	3010	0
125	20250304	183400	374859716	3010	3010	3010	3010	0
126	20250304	183300	374859716	3010	3010	3010	3010	0
127	20250304	183200	374859716	3010	3010	3010	3010	0
128	20250304	183100	374859716	3010	3010	3010	3010	0
129	20250304	183000	374859716	3010	3010	3010	3010	0
130	20250304	182900	374859716	3010	3010	3010	3010	0
131	20250304	182800	374859716	3010	3010	3010	3010	0
132	20250304	182700	374859716	3010	3010	3010	3010	0
133	20250304	182600	374859716	3010	3010	3010	3010	0
134	20250304	182500	374859716	3010	3010	3010	3010	0
135	20250304	182400	374859716	3010	3010	3010	3010	0
136	20250304	182300	374859716	3010	3010	3010	3010	0
137	20250304	182200	374859716	3010	3010	3010	3010	0
138	20250304	182100	374859716	3010	3010	3010	3010	0
139	20250304	182000	374859716	3010	3010	3010	3010	0
140	20250304	181900	374859716	3010	3010	3010	3010	0
141	20250304	181800	374859716	3010	3010	3010	3010	0
142	20250304	181700	374859716	3010	3010	3010	3010	0
143	20250304	181600	374859716	3010	3010	3010	3010	0
144	20250304	181500	374859716	3010	3010	3010	3010	0
145	20250304	181400	374859716	3010	3010	3010	3010	0
146	20250304	181300	374859716	3010	3010	3010	3010	0
147	20250304	181200	374859716	3010	3010	3010	3010	0
148	20250304	181100	374859716	3010	3010	3010	3010	0
149	20250304	181000	374859716	3010	3010	3010	3010	0
150	20250304	180900	374859716	3010	3010	3010	3010	0
151	20250304	180800	374859716	3010	3010	3010	3010	0
152	20250304	180700	374859716	3010	3010	3010	3010	2107
153	20250304	180600	374859716	3010	3010	3010	3010	0
154	20250304	180500	374859716	3010	3010	3010	3010	0
155	20250304	180400	374859716	3010	3010	3010	3010	0
156	20250304	180300	374859716	3010	3010	3010	3010	0
157	20250304	180200	374859716	3010	3010	3010	3010	0
158	20250304	180100	374859716	3010	3010	3010	3010	0
159	20250304	180000	374859716	3010	3010	3010	3010	0
160	20250304	175900	374859716	3010	3010	3010	3010	0
161	20250304	175800	374859716	3010	3010	3010	3010	0
162	20250304	175700	374859716	3010	3010	3010	3010	0
163	20250304	175600	374859716	3010	3010	3010	3010	0
164	20250304	175500	374859716	3010	3010	3010	3010	0
165	20250304	175400	374859716	3010	3010	3010	3010	0
166	20250304	175300	374859716	3010	3010	3010	3010	0
167	20250304	175200	374859716	3010	3010	3010	3010	0
168	20250304	175100	374859716	3010	3010	3010	3010	0
169	20250304	175000	374859716	3010	3010	3010	3010	0
170	20250304	174900	374859716	3010	3010	3010	3010	0
171	20250304	174800	374859716	3010	3010	3010	3010	0
172	20250304	174700	374859716	3010	3010	3010	3010	0
173	20250304	174600	374859716	3010	3010	3010	3010	0
174	20250304	174500	374859716	3010	3010	3010	3010	0
175	20250304	174400	374859716	3010	3010	3010	3010	0
176	20250304	174300	374859716	3010	3010	3010	3010	0
177	20250304	174200	374859716	3010	3010	3010	3010	0
178	20250304	174100	374859716	3010	3010	3010	3010	0
179	20250304	174000	374859716	3010	3010	3010	3010	0
180	20250304	173900	374859716	3010	3010	3010	3010	0
181	20250304	173800	374859716	3010	3010	3010	3010	0
182	20250304	173700	374859716	3010	3010	3010	3010	2107
183	20250304	173600	374859716	3010	3010	3010	3010	0
184	20250304	173500	374859716	3010	3010	3010	3010	0
185	20250304	173400	374859716	3010	3010	3010	3010	0
186	20250304	173300	374859716	3010	3010	3010	3010	0
187	20250304	173200	374859716	3010	3010	3010	3010	0
188	20250304	173100	374859716	3010	3010	3010	3010	0
189	20250304	173000	374859716	3010	3010	3010	3010	0
190	20250304	172900	374859716	3010	3010	3010	3010	0
191	20250304	172800	374859716	3010	3010	3010	3010	0
192	20250304	172700	374859716	3010	3010	3010	3010	0
193	20250304	172600	374859716	3010	3010	3010	3010	0
194	20250304	172500	374859716	3010	3010	3010	3010	0
195	20250304	172400	374859716	3010	3010	3010	3010	0
196	20250304	172300	374859716	3010	3010	3010	3010	0
197	20250304	172200	374859716	3010	3010	3010	3010	0
198	20250304	172100	374859716	3010	3010	3010	3010	0
199	20250304	172000	374859716	3010	3010	3010	3010	0
200	20250304	171900	374859716	3010	3010	3010	3010	0
201	20250304	171800	374859716	3010	3010	3010	3010	0
202	20250304	171700	374859716	3010	3010	3010	3010	0
203	20250304	171600	374859716	3010	3010	3010	3010	0
204	20250304	171500	374859716	3010	3010	3010	3010	0
205	20250304	171400	374859716	3010	3010	3010	3010	0
206	20250304	171300	374859716	3010	3010	3010	3010	0
207	20250304	171200	374859716	3010	3010	3010	3010	0
208	20250304	171100	374859716	3010	3010	3010	3010	0
209	20250304	171000	374859716	3010	3010	3010	3010	0
210	20250304	170900	374859716	3010	3010	3010	3010	0
211	20250304	170800	374859716	3010	3010	3010	3010	0
212	20250304	170700	374859716	3010	3010	3010	3010	2107
213	20250304	170600	374859716	3010	3010	3010	3010	0
214	20250304	170500	374859716	3010	3010	3010	3010	0
215	20250304	170400	374859716	3010	3010	3010	3010	0
216	20250304	170300	374859716	3010	3010	3010	3010	0
217	20250304	170200	374859716	3010	3010	3010	3010	0
218	20250304	170100	374859716	3010	3010	3010	3010	0
219	20250304	170000	374859716	3010	3010	3010	3010	0
220	20250304	165900	374859716	3010	3010	3010	3010	0
221	20250304	165800	374859716	3010	3010	3010	3010	0
222	20250304	165700	374859716	3010	3010	3010	3010	0
223	20250304	165600	374859716	3010	3010	3010	3010	0
224	20250304	165500	374859716	3010	3010	3010	3010	0
225	20250304	165400	374859716	3010	3010	3010	3010	0
226	20250304	165300	374859716	3010	3010	3010	3010	0
227	20250304	165200	374859716	3010	3010	3010	3010	0
228	20250304	165100	374859716	3010	3010	3010	3010	0
229	20250304	165000	374859716	3010	3010	3010	3010	0
230	20250304	164900	374859716	3010	3010	3010	3010	0
231	20250304	164800	374859716	3010	3010	3010	3010	0
232	20250304	164700	374859716	3010	3010	3010	3010	0
233	20250304	164600	374859716	3010	3010	3010	3010	0
234	20250304	164500	374859716	3010	3010	3010	3010	0
235	20250304	164400	374859716	3010	3010	3010	3010	0
236	20250304	164300	374859716	3010	3010	3010	3010	0
237	20250304	164200	374859716	3010	3010	3010	3010	0
238	20250304	164100	374859716	3010	3010	3010	3010	0
239	20250304	164000	374859716	3010	3010	3010	3010	0
240	20250304	163900	374859716	3010	3010	3010	3010	0
241	20250304	163800	374859716	3010	3010	3010	3010	0
242	20250304	163700	374859716	3010	3010	3010	3010	2107
243	20250304	163600	374859716	3010	3010	3010	3010	0
244	20250304	163500	374859716	3010	3010	3010	3010	0
245	20250304	163400	374859716	3010	3010	3010	3010	0
246	20250304	163300	374859716	3010	3010	3010	3010	0
247	20250304	163200	374859716	3010	3010	3010	3010	0
248	20250304	163100	374859716	3010	3010	3010	3010	0
249	20250304	163000	374859716	3010	3010	3010	3010	0
250	20250304	162900	374859716	3010	3010	3010	3010	0
251	20250304	162800	374859716	3010	3010	3010	3010	0
252	20250304	162700	374859716	3010	3010	3010	3010	0
253	20250304	162600	374859716	3010	3010	3010	3010	0
254	20250304	162500	374859716	3010	3010	3010	3010	0
255	20250304	162400	374859716	3010	3010	3010	3010	0
256	20250304	162300	374859716	3010	3010	3010	3010	0
257	20250304	162200	374859716	3010	3010	3010	3010	0
258	20250304	162100	374859716	3010	3010	3010	3010	0
259	20250304	162000	374859716	3010	3010	3010	3010	0
260	20250304	161900	374859716	3010	3010	3010	3010	0
261	20250304	161800	374859716	3010	3010	3010	3010	0
262	20250304	161700	374859716	3010	3010	3010	3010	0
263	20250304	161600	374859716	3010	3010	3010	3010	0
264	20250304	161500	374859716	3010	3010	3010	3010	0
265	20250304	161400	374859716	3010	3010	3010	3010	0
266	20250304	161300	374859716	3010	3010	3010	3010	0
267	20250304	161200	374859716	3010	3010	3010	3010	0
268	20250304	161100	374859716	3010	3010	3010	3010	0
269	20250304	161000	374859716	3010	3010	3010	3010	0
270	20250304	160900	374859716	3010	3010	3010	3010	0
271	20250304	160800	374859716	3010	3010	3010	3010	0
272	20250304	160700	374859716	3010	3010	3010	3010	2107
273	20250304	160600	374859716	3010	3010	3010	3010	0
274	20250304	160500	374859716	3010	3010	3010	3010	0
275	20250304	160400	374859716	3010	3010	3010	3010	0
276	20250304	160300	374859716	3010	3010	3010	3010	0
277	20250304	160200	374859716	3010	3010	3010	3010	0
278	20250304	160100	374859716	3010	3010	3010	3010	0
279	20250304	160000	374859716	3010	3010	3010	3010	0
280	20250304	155900	374859716	3010	3010	3010	3010	0
281	20250304	155800	374859716	3010	3010	3010	3010	0
282	20250304	155700	374859716	3010	3010	3010	3010	0
283	20250304	155600	374859716	3010	3010	3010	3010	0
284	20250304	155500	374859716	3010	3010	3010	3010	0
285	20250304	155400	374859716	3010	3010	3010	3010	0
286	20250304	155300	374859716	3010	3010	3010	3010	0
287	20250304	155200	374859716	3010	3010	3010	3010	0
288	20250304	155100	374859716	3010	3010	3010	3010	0
289	20250304	155000	374859716	3010	3010	3010	3010	0
290	20250304	154900	374859716	3010	3010	3010	3010	0
291	20250304	154800	374859716	3010	3010	3010	3010	0
292	20250304	154700	374859716	3010	3010	3010	3010	0
293	20250304	154600	374859716	3010	3010	3010	3010	0
294	20250304	154500	374859716	3010	3010	3010	3010	0
295	20250304	154400	374859716	3010	3010	3010	3010	0
296	20250304	154300	374859716	3010	3010	3010	3010	0
297	20250304	154200	374859716	3010	3010	3010	3010	0
298	20250304	154100	374859716	3010	3010	3010	3010	0
299	20250304	154000	374859716	3010	3010	3010	3010	0
300	20250304	153900	374859716	3010	3010	3010	3010	0
301	20250304	153800	374859716	3010	3010	3010	3010	0
302	20250304	153700	374859716	3010	3010	3010	3010	2107
303	20250304	153600	374859716	3010	3010	3010	3010	0
304	20250304	153500	374859716	3010	3010	3010	3010	0
305	20250304	153400	374859716	3010	3010	3010	3010	0
306	20250304	153300	374859716	3010	3010	3010	3010	0
307	20250304	153200	374859716	3010	3010	3010	3010	0
308	20250304	153100	374859716	3010	3010	3010	3010	0
309	20250304	153000	374859716	3010	3010	3010	3010	2107
310	20250304	152900	368517646	2995	2995	2995	2995	0
311	20250304	152800	368517646	2995	2995	2995	2995	0
312	20250304	152700	368517646	2995	2995	2995	2995	0
313	20250304	152600	368517646	2995	2995	2995	2995	0
314	20250304	152500	368517646	2995	2995	2995	2995	0
315	20250304	152400	368517646	2995	2995	2995	2995	0
316	20250304	152300	368517646	2995	2995	2995	2995	0
317	20250304	152200	368517646	2995	2995	2995	2995	0
318	20250304	152100	368517646	2995	2995	2995	2995	0
319	20250304	152000	368517646	2995	2995	2995	2995	0
320	20250304	151900	368517646	2995	2970	2995	2970	586
321	20250304	151800	366768516	2990	2990	2990	2990	44
322	20250304	151700	366636956	2990	2965	2990	2965	1712
323	20250304	151600	361549841	2975	2955	2975	2955	92
324	20250304	151500	361276221	2975	2950	2975	2940	266
325	20250304	151400	360492211	2980	2960	2980	2960	1042
326	20250304	151300	357402151	2960	2960	2960	2930	604
327	20250304	151200	355619196	2935	2990	2990	2935	8298
328	20250304	151100	331240326	2950	3015	3015	2950	4495
329	20250304	151000	317899106	2980	3025	3025	2980	2006
330	20250304	150900	311876081	3035	3040	3040	3025	296
331	20250304	150800	310980656	3025	3025	3025	3025	1
332	20250304	150700	310977631	3055	3055	3055	3055	0
333	20250304	150600	310977631	3055	3040	3055	3020	527
334	20250304	150500	309381066	3065	3030	3065	3030	3
335	20250304	150400	309371941	3030	3035	3035	3020	26
336	20250304	150300	309293226	3030	3020	3045	3020	90
337	20250304	150200	309020506	3055	3055	3055	3055	1
338	20250304	150100	309017451	3020	3060	3070	3015	807
339	20250304	150000	306556346	3065	3060	3085	3045	122
340	20250304	145900	306182561	3085	3085	3085	3085	183
341	20250304	145800	305618006	3090	3070	3090	3065	1401
342	20250304	145700	301317891	3090	3090	3090	3065	185
343	20250304	145600	300747491	3090	3090	3090	3090	50
344	20250304	145500	300592991	3095	3090	3095	3090	4596
345	20250304	145400	286390836	3095	3067	3095	3067	5051
346	20250304	145300	270780641	3065	3060	3100	3005	15146
347	20250304	145200	224262155	3055	3000	3055	3000	14215
348	20250304	145100	181309695	3000	3000	3000	3000	2000
349	20250304	145000	175309695	3000	3000	3000	3000	10
350	20250304	144900	175279695	3000	3000	3000	3000	0
351	20250304	144800	175279695	3000	3000	3000	3000	0
352	20250304	144700	175279695	3000	3000	3000	3000	0
353	20250304	144600	175279695	3000	3000	3005	3000	1008
354	20250304	144500	172255655	3000	3000	3000	3000	0
355	20250304	144400	172255655	3000	3000	3000	3000	0
356	20250304	144300	172255655	3000	3000	3000	3000	0
357	20250304	144200	172255655	3000	3000	3000	3000	1
358	20250304	144100	172252655	2980	2980	2980	2980	0
359	20250304	144000	172252655	2980	2980	2980	2980	0
360	20250304	143900	172252655	2980	2980	2980	2980	0
361	20250304	143800	172252655	2980	3000	3000	2980	83
362	20250304	143700	172004295	2985	2985	2985	2985	0
363	20250304	143600	172004295	2985	2985	2985	2985	2
364	20250304	143500	171998325	2990	2990	2990	2990	2
365	20250304	143400	171992345	2995	2995	2995	2995	0
366	20250304	143300	171992345	2995	2995	2995	2995	1
367	20250304	143200	171989350	3000	3000	3000	3000	0
368	20250304	143100	171989350	3000	3000	3000	3000	0
369	20250304	143000	171989350	3000	3000	3000	3000	0
370	20250304	142900	171989350	3000	2995	3000	2995	13
371	20250304	142800	171950405	2985	2985	2985	2985	0
372	20250304	142700	171950405	2985	2985	2985	2985	0
373	20250304	142600	171950405	2985	2985	2985	2985	0
374	20250304	142500	171950405	2985	2985	2985	2985	0
375	20250304	142400	171950405	2985	2985	2985	2985	0
376	20250304	142300	171950405	2985	2985	2985	2985	0
377	20250304	142200	171950405	2985	2985	2985	2985	0
378	20250304	142100	171950405	2985	2985	2985	2985	0
379	20250304	142000	171950405	2985	2985	2985	2985	154
380	20250304	141900	171490715	2985	2985	2985	2985	0
381	20250304	141800	171490715	2985	2985	2985	2985	0
382	20250304	141700	171490715	2985	2985	2985	2985	0
383	20250304	141600	171490715	2985	2985	2985	2985	0
384	20250304	141500	171490715	2985	2985	2985	2985	0
385	20250304	141400	171490715	2985	2985	2985	2985	0
386	20250304	141300	171490715	2985	2985	2985	2985	2
387	20250304	141200	171484745	3005	3005	3005	3005	0
388	20250304	141100	171484745	3005	3005	3005	3005	0
389	20250304	141000	171484745	3005	3005	3005	3005	0
390	20250304	140900	171484745	3005	3005	3005	3005	0
391	20250304	140800	171484745	3005	3005	3005	3005	0
392	20250304	140700	171484745	3005	3005	3005	3005	0
393	20250304	140600	171484745	3005	3005	3005	3005	0
394	20250304	140500	171484745	3005	3005	3005	3005	0
395	20250304	140400	171484745	3005	3005	3005	3005	0
396	20250304	140300	171484745	3005	3005	3005	3005	0
397	20250304	140200	171484745	3005	3005	3005	3005	0
398	20250304	140100	171484745	3005	3005	3005	3005	95
399	20250304	140000	171199270	3005	3005	3005	3005	0
400	20250304	135900	171199270	3005	3005	3005	3005	0
401	20250304	135800	171199270	3005	3005	3005	3005	0
402	20250304	135700	171199270	3005	3005	3005	3005	0
403	20250304	135600	171199270	3005	3005	3005	3005	0
404	20250304	135500	171199270	3005	3005	3005	3005	13
405	20250304	135400	171160205	3015	3015	3015	3015	0
406	20250304	135300	171160205	3015	3015	3015	3015	0
407	20250304	135200	171160205	3015	3015	3015	3015	0
408	20250304	135100	171160205	3015	3015	3015	3015	0
409	20250304	135000	171160205	3015	3015	3015	3015	0
410	20250304	134900	171160205	3015	3015	3015	3015	0
411	20250304	134800	171160205	3015	3015	3015	3015	0
412	20250304	134700	171160205	3015	3015	3015	3015	0
413	20250304	134600	171160205	3015	3015	3015	3015	0
414	20250304	134500	171160205	3015	3015	3015	3015	0
415	20250304	134400	171160205	3015	3015	3015	3015	0
416	20250304	134300	171160205	3015	3015	3015	3015	0
417	20250304	134200	171160205	3015	3015	3015	3015	0
418	20250304	134100	171160205	3015	3015	3015	3015	0
419	20250304	134000	171160205	3015	3015	3015	3015	0
420	20250304	133900	171160205	3015	3015	3015	3015	0
421	20250304	133800	171160205	3015	3015	3015	3015	0
422	20250304	133700	171160205	3015	3015	3015	3015	0
423	20250304	133600	171160205	3015	3015	3015	3015	0
424	20250304	133500	171160205	3015	3015	3015	3015	0
425	20250304	133400	171160205	3015	3000	3015	3000	3100
426	20250304	133300	161840260	3010	3010	3010	3010	0
427	20250304	133200	161840260	3010	2985	3015	2985	2005
428	20250304	133100	155822820	2985	2970	2995	2970	3280
429	20250304	133000	146031220	2970	2970	2970	2970	1
430	20250304	132900	146028250	2965	2965	2965	2965	50
431	20250304	132800	145880000	2965	2965	2965	2965	1
432	20250304	132700	145877035	2960	2960	2960	2960	14
433	20250304	132600	145835595	2970	2970	2970	2970	0
434	20250304	132500	145835595	2970	2970	2970	2970	0
435	20250304	132400	145835595	2970	2970	2970	2970	0
436	20250304	132300	145835595	2970	2965	2970	2950	271
437	20250304	132200	145035835	2965	2965	2965	2965	1
438	20250304	132100	145032870	2970	2970	2970	2970	0
439	20250304	132000	145032870	2970	2970	2970	2970	0
440	20250304	131900	145032870	2970	2970	2970	2970	0
441	20250304	131800	145032870	2970	2970	2970	2970	0
442	20250304	131700	145032870	2970	2970	2970	2970	0
443	20250304	131600	145032870	2970	2970	2970	2970	0
444	20250304	131500	145032870	2970	2970	2970	2970	0
445	20250304	131400	145032870	2970	2970	2970	2970	0
446	20250304	131300	145032870	2970	2970	2970	2970	0
447	20250304	131200	145032870	2970	2970	2970	2970	0
448	20250304	131100	145032870	2970	2970	2970	2970	0
449	20250304	131000	145032870	2970	2970	2970	2970	0
450	20250304	130900	145032870	2970	2970	2970	2970	0
451	20250304	130800	145032870	2970	2970	2970	2970	0
452	20250304	130700	145032870	2970	2970	2970	2970	0
453	20250304	130600	145032870	2970	2970	2970	2970	0
454	20250304	130500	145032870	2970	2970	2970	2970	0
455	20250304	130400	145032870	2970	2970	2970	2970	0
456	20250304	130300	145032870	2970	2970	2970	2970	0
457	20250304	130200	145032870	2970	2970	2970	2970	0
458	20250304	130100	145032870	2970	2970	2970	2970	0
459	20250304	130000	145032870	2970	2970	2970	2970	0
460	20250304	125900	145032870	2970	2970	2970	2970	0
461	20250304	125800	145032870	2970	2970	2970	2970	0
462	20250304	125700	145032870	2970	2970	2970	2970	0
463	20250304	125600	145032870	2970	2935	2970	2935	1003
464	20250304	125500	142088995	2970	2970	2970	2970	0
465	20250304	125400	142088995	2970	2935	2970	2935	32
466	20250304	125300	141995040	2970	2970	2970	2970	0
467	20250304	125200	141995040	2970	2970	2970	2970	0
468	20250304	125100	141995040	2970	2970	2970	2970	0
469	20250304	125000	141995040	2970	2970	2970	2970	0
470	20250304	124900	141995040	2970	2970	2970	2970	0
471	20250304	124800	141995040	2970	2970	2970	2970	0
472	20250304	124700	141995040	2970	2970	2970	2970	0
473	20250304	124600	141995040	2970	2970	2970	2970	0
474	20250304	124500	141995040	2970	2970	2970	2970	1
475	20250304	124400	141992070	2950	2950	2950	2950	0
476	20250304	124300	141992070	2950	2955	2955	2930	7072
477	20250304	124200	121262190	2985	2985	2985	2985	0
478	20250304	124100	121262190	2985	2985	2985	2985	0
479	20250304	124000	121262190	2985	2985	2985	2985	0
480	20250304	123900	121262190	2985	2985	2985	2985	1
481	20250304	123800	121259205	2955	2955	2955	2955	4
482	20250304	123700	121247385	2985	2985	2985	2985	0
483	20250304	123600	121247385	2985	2985	2985	2985	0
484	20250304	123500	121247385	2985	2950	2985	2950	85
485	20250304	123400	120996600	2935	2980	2980	2905	18006
486	20250304	123300	68223835	3000	3000	3000	3000	0
487	20250304	123200	68223835	3000	3000	3000	3000	0
488	20250304	123100	68223835	3000	3000	3000	3000	0
489	20250304	123000	68223835	3000	3000	3000	3000	0
490	20250304	122900	68223835	3000	3000	3000	3000	1
491	20250304	122800	68220835	2960	2985	2985	2960	9000
492	20250304	122700	41442830	2990	2990	2990	2990	0
493	20250304	122600	41442830	2990	2990	2990	2990	0
494	20250304	122500	41442830	2990	2990	2990	2990	0
495	20250304	122400	41442830	2990	2990	2990	2990	0
496	20250304	122300	41442830	2990	2990	2990	2990	0
497	20250304	122200	41442830	2990	2990	2990	2990	0
498	20250304	122100	41442830	2990	2990	2990	2990	0
499	20250304	122000	41442830	2990	2990	2990	2990	0
500	20250304	121900	41442830	2990	2990	2990	2990	0
501	20250304	121800	41442830	2990	2990	2990	2990	0
502	20250304	121700	41442830	2990	2985	2990	2985	955
503	20250304	121600	38587385	2985	2985	2985	2985	3
504	20250304	121500	38578430	2990	2990	2990	2990	0
505	20250304	121400	38578430	2990	2990	2990	2990	0
506	20250304	121300	38578430	2990	2990	2990	2990	0
507	20250304	121200	38578430	2990	2990	2990	2990	68
508	20250304	121100	38375110	2990	2990	2990	2990	0
509	20250304	121000	38375110	2990	2990	2990	2990	0
510	20250304	120900	38375110	2990	2990	2990	2990	0
511	20250304	120800	38375110	2990	2990	2990	2990	0
512	20250304	120700	38375110	2990	2990	2990	2990	0
513	20250304	120600	38375110	2990	2990	2990	2990	0
514	20250304	120500	38375110	2990	2990	2990	2990	0
515	20250304	120400	38375110	2990	2990	2990	2990	0
516	20250304	120300	38375110	2990	2990	2990	2990	0
517	20250304	120200	38375110	2990	2990	2990	2990	0
518	20250304	120100	38375110	2990	2990	2990	2990	0
519	20250304	120000	38375110	2990	2990	2990	2990	0
520	20250304	115900	38375110	2990	2990	2990	2990	0
521	20250304	115800	38375110	2990	2990	2990	2990	0
522	20250304	115700	38375110	2990	2990	2990	2990	0
523	20250304	115600	38375110	2990	2990	2990	2990	0
524	20250304	115500	38375110	2990	2990	2990	2990	0
525	20250304	115400	38375110	2990	2990	2990	2990	0
526	20250304	115300	38375110	2990	2990	2990	2990	0
527	20250304	115200	38375110	2990	2990	2990	2990	0
528	20250304	115100	38375110	2990	2990	2990	2990	0
529	20250304	115000	38375110	2990	2990	2990	2990	0
530	20250304	114900	38375110	2990	2990	2990	2990	0
531	20250304	114800	38375110	2990	2990	2990	2990	0
532	20250304	114700	38375110	2990	2990	2990	2990	0
533	20250304	114600	38375110	2990	2990	2990	2990	0
534	20250304	114500	38375110	2990	2990	2990	2990	0
535	20250304	114400	38375110	2990	2990	2990	2990	0
536	20250304	114300	38375110	2990	2990	2990	2990	0
537	20250304	114200	38375110	2990	2990	2990	2990	0
538	20250304	114100	38375110	2990	2990	2990	2990	0
539	20250304	114000	38375110	2990	2990	2990	2990	0
540	20250304	113900	38375110	2990	2990	2990	2990	0
541	20250304	113800	38375110	2990	2990	2990	2990	1
542	20250304	113700	38372120	2980	2980	2980	2980	0
543	20250304	113600	38372120	2980	2980	2980	2980	0
544	20250304	113500	38372120	2980	2980	2980	2980	0
545	20250304	113400	38372120	2980	2980	2980	2980	0
546	20250304	113300	38372120	2980	2980	2980	2980	0
547	20250304	113200	38372120	2980	2980	2980	2980	0
548	20250304	113100	38372120	2980	2980	2980	2980	0
549	20250304	113000	38372120	2980	2980	2980	2980	0
550	20250304	112900	38372120	2980	2980	2980	2980	0
551	20250304	112800	38372120	2980	2980	2980	2980	0
552	20250304	112700	38372120	2980	2980	2980	2980	0
553	20250304	112600	38372120	2980	2980	2980	2980	0
554	20250304	112500	38372120	2980	2980	2980	2980	0
555	20250304	112400	38372120	2980	2980	2980	2980	3
556	20250304	112300	38363180	2980	2980	2980	2980	0
557	20250304	112200	38363180	2980	2980	2980	2980	0
558	20250304	112100	38363180	2980	2980	2980	2980	0
559	20250304	112000	38363180	2980	2980	2980	2980	0
560	20250304	111900	38363180	2980	2980	2980	2980	0
561	20250304	111800	38363180	2980	2980	2980	2980	0
562	20250304	111700	38363180	2980	2980	2980	2980	1339
563	20250304	111600	34372960	2980	2980	2980	2980	1166
564	20250304	111500	30898280	2980	2980	2980	2980	0
565	20250304	111400	30898280	2980	2980	2980	2980	0
566	20250304	111300	30898280	2980	2980	2980	2980	0
567	20250304	111200	30898280	2980	2980	2980	2980	0
568	20250304	111100	30898280	2980	2980	2980	2980	0
569	20250304	111000	30898280	2980	2980	2980	2980	0
570	20250304	110900	30898280	2980	2980	2980	2980	0
571	20250304	110800	30898280	2980	2980	2980	2980	0
572	20250304	110700	30898280	2980	2980	2980	2980	0
573	20250304	110600	30898280	2980	2980	2980	2980	0
574	20250304	110500	30898280	2980	2980	2980	2980	0
575	20250304	110400	30898280	2980	2980	2980	2980	0
576	20250304	110300	30898280	2980	2980	2980	2980	0
577	20250304	110200	30898280	2980	2980	2980	2980	0
578	20250304	110100	30898280	2980	2980	2980	2980	0
579	20250304	110000	30898280	2980	2980	2980	2980	0
580	20250304	105900	30898280	2980	2980	2980	2980	0
581	20250304	105800	30898280	2980	2980	2980	2980	0
582	20250304	105700	30898280	2980	2980	2980	2980	0
583	20250304	105600	30898280	2980	2980	2980	2980	23
584	20250304	105500	30829740	2980	2980	2980	2980	0
585	20250304	105400	30829740	2980	2980	2980	2980	0
586	20250304	105300	30829740	2980	2980	2980	2980	0
587	20250304	105200	30829740	2980	2980	2980	2980	1
588	20250304	105100	30826760	2995	2995	2995	2995	0
589	20250304	105000	30826760	2995	2995	2995	2995	0
590	20250304	104900	30826760	2995	2995	2995	2995	0
591	20250304	104800	30826760	2995	2995	2995	2995	0
592	20250304	104700	30826760	2995	2995	2995	2995	0
593	20250304	104600	30826760	2995	2995	2995	2995	0
594	20250304	104500	30826760	2995	2995	2995	2995	0
595	20250304	104400	30826760	2995	2995	2995	2995	0
596	20250304	104300	30826760	2995	2995	2995	2995	0
597	20250304	104200	30826760	2995	2995	2995	2995	0
598	20250304	104100	30826760	2995	2995	2995	2995	0
599	20250304	104000	30826760	2995	2995	2995	2995	0
600	20250304	103900	30826760	2995	2995	2995	2995	0
601	20250304	103800	30826760	2995	2995	2995	2995	0
602	20250304	103700	30826760	2995	2995	2995	2995	0
603	20250304	103600	30826760	2995	2995	2995	2995	0
604	20250304	103500	30826760	2995	2995	2995	2995	0
605	20250304	103400	30826760	2995	2995	2995	2995	0
606	20250304	103300	30826760	2995	2995	2995	2995	0
607	20250304	103200	30826760	2995	2995	2995	2995	0
608	20250304	103100	30826760	2995	2985	2995	2985	2
609	20250304	103000	30820780	2980	2980	2980	2980	1
610	20250304	102900	30817800	2980	2980	2980	2980	0
611	20250304	102800	30817800	2980	2980	2980	2980	0
612	20250304	102700	30817800	2980	2980	2980	2980	60
613	20250304	102600	30639000	2995	2995	2995	2995	0
614	20250304	102500	30639000	2995	2995	2995	2995	0
615	20250304	102400	30639000	2995	2995	2995	2995	0
616	20250304	102300	30639000	2995	2995	2995	2995	0
617	20250304	102200	30639000	2995	2995	2995	2995	0
618	20250304	102100	30639000	2995	2995	2995	2995	0
619	20250304	102000	30639000	2995	2995	2995	2995	0
620	20250304	101900	30639000	2995	2995	2995	2995	0
621	20250304	101800	30639000	2995	2995	2995	2995	0
622	20250304	101700	30639000	2995	2995	2995	2995	0
623	20250304	101600	30639000	2995	2995	2995	2995	0
624	20250304	101500	30639000	2995	2995	2995	2995	0
625	20250304	101400	30639000	2995	2995	2995	2995	0
626	20250304	101300	30639000	2995	2995	2995	2995	0
627	20250304	101200	30639000	2995	2995	2995	2995	0
628	20250304	101100	30639000	2995	2995	2995	2995	0
629	20250304	101000	30639000	2995	2995	2995	2995	0
630	20250304	100900	30639000	2995	2995	2995	2995	0
631	20250304	100800	30639000	2995	2995	2995	2995	0
632	20250304	100700	30639000	2995	2995	2995	2995	0
633	20250304	100600	30639000	2995	2995	2995	2995	0
634	20250304	100500	30639000	2995	2995	2995	2995	0
635	20250304	100400	30639000	2995	2995	2995	2995	0
636	20250304	100300	30639000	2995	2995	2995	2995	0
637	20250304	100200	30639000	2995	2995	2995	2995	3
638	20250304	100100	30630015	2995	2995	2995	2995	0
639	20250304	100000	30630015	2995	2995	2995	2995	3
640	20250304	095900	30621030	2995	2995	2995	2995	0
641	20250304	095800	30621030	2995	2995	2995	2995	0
642	20250304	095700	30621030	2995	2995	2995	2995	2
643	20250304	095600	30615040	2980	2980	2980	2980	1
644	20250304	095500	30612060	2975	2975	2975	2975	317
645	20250304	095400	29668985	2975	2975	2975	2975	50
646	20250304	095300	29520235	2975	2975	2975	2975	50
647	20250304	095200	29371485	2970	2970	2970	2970	0
648	20250304	095100	29371485	2970	2970	2970	2970	82
649	20250304	095000	29127945	2975	2975	2975	2975	1362
650	20250304	094900	25075995	2970	2970	2970	2970	20
651	20250304	094800	25016595	2975	2975	2975	2975	0
652	20250304	094700	25016595	2975	2975	2975	2975	0
653	20250304	094600	25016595	2975	2975	2975	2975	0
654	20250304	094500	25016595	2975	2975	2975	2975	0
655	20250304	094400	25016595	2975	2975	2975	2975	0
656	20250304	094300	25016595	2975	2975	2975	2975	0
657	20250304	094200	25016595	2975	2975	2975	2975	0
658	20250304	094100	25016595	2975	2975	2975	2975	209
659	20250304	094000	24394820	2975	2975	2975	2975	51
660	20250304	093900	24243095	2985	2985	2985	2980	1029
661	20250304	093800	21176505	2985	2985	2985	2985	400
662	20250304	093700	19982505	2990	2990	2990	2990	400
663	20250304	093600	18786505	2995	2995	2995	2995	1201
664	20250304	093500	15189510	2995	2995	2995	2995	200
665	20250304	093400	14590510	3010	3010	3010	3010	0
666	20250304	093300	14590510	3010	3010	3010	3010	1
667	20250304	093200	14587500	3000	3000	3000	3000	165
668	20250304	093100	14092500	3015	3015	3015	3010	3
669	20250304	093000	14083460	3000	3020	3020	3000	106
670	20250304	092900	13765340	3000	3000	3000	3000	33
671	20250304	092800	13666340	2990	3000	3000	2990	52
672	20250304	092700	13510530	3025	3015	3025	3015	1100
673	20250304	092600	10189065	3005	2980	3005	2980	2460
674	20250304	092500	2839675	2965	2965	2965	2965	0
675	20250304	092400	2839675	2965	2965	2965	2965	0
676	20250304	092300	2839675	2965	2965	2965	2965	0
677	20250304	092200	2839675	2965	2965	2965	2965	0
678	20250304	092100	2839675	2965	2965	2965	2965	17
679	20250304	092000	2789270	2965	2965	2965	2965	0
680	20250304	091900	2789270	2965	2965	2965	2965	0
681	20250304	091800	2789270	2965	2965	2965	2965	0
682	20250304	091700	2789270	2965	2965	2965	2965	0
683	20250304	091600	2789270	2965	2965	2965	2965	0
684	20250304	091500	2789270	2965	2965	2965	2965	4
685	20250304	091400	2777410	2985	2985	2985	2985	0
686	20250304	091300	2777410	2985	2985	2985	2985	0
687	20250304	091200	2777410	2985	2985	2985	2985	0
688	20250304	091100	2777410	2985	2985	2985	2985	1
689	20250304	091000	2774425	2960	2960	2960	2960	0
690	20250304	090900	2774425	2960	2960	2960	2960	0
691	20250304	090800	2774425	2960	2960	2960	2960	0
692	20250304	090700	2774425	2960	2960	2960	2960	0
693	20250304	090600	2774425	2960	2960	2960	2960	189
694	20250304	090500	2214985	2960	2960	2960	2960	343
695	20250304	090400	1199705	2960	2960	2960	2960	12
696	20250304	090300	1164185	2965	2965	2965	2965	11
697	20250304	090200	1131570	2970	2970	2970	2970	0
698	20250304	090100	1131570	2970	2970	2970	2970	26
699	20250304	090000	1054350	2970	2970	2970	2970	355