KissMeData/010400/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	185600	25303452	2970	2970	2970	2970	138
3	20250304	185500	25303452	2970	2970	2970	2970	0
4	20250304	185400	25303452	2970	2970	2970	2970	0
5	20250304	185300	25303452	2970	2970	2970	2970	0
6	20250304	185200	25303452	2970	2970	2970	2970	0
7	20250304	185100	25303452	2970	2970	2970	2970	0
8	20250304	185000	25303452	2970	2970	2970	2970	0
9	20250304	184900	25303452	2970	2970	2970	2970	0
10	20250304	184800	25303452	2970	2970	2970	2970	0
11	20250304	184700	25303452	2970	2970	2970	2970	0
12	20250304	184600	25303452	2970	2970	2970	2970	0
13	20250304	184500	25303452	2970	2970	2970	2970	0
14	20250304	184400	25303452	2970	2970	2970	2970	0
15	20250304	184300	25303452	2970	2970	2970	2970	0
16	20250304	184200	25303452	2970	2970	2970	2970	0
17	20250304	184100	25303452	2970	2970	2970	2970	0
18	20250304	184000	25303452	2970	2970	2970	2970	0
19	20250304	183900	25303452	2970	2970	2970	2970	0
20	20250304	183800	25303452	2970	2970	2970	2970	0
21	20250304	183700	25303452	2970	2970	2970	2970	0
22	20250304	183600	25303452	2970	2970	2970	2970	0
23	20250304	183500	25303452	2970	2970	2970	2970	0
24	20250304	183400	25303452	2970	2970	2970	2970	0
25	20250304	183300	25303452	2970	2970	2970	2970	0
26	20250304	183200	25303452	2970	2970	2970	2970	0
27	20250304	183100	25303452	2970	2970	2970	2970	0
28	20250304	183000	25303452	2970	2970	2970	2970	0
29	20250304	182900	25303452	2970	2970	2970	2970	0
30	20250304	182800	25303452	2970	2970	2970	2970	0
31	20250304	182700	25303452	2970	2970	2970	2970	0
32	20250304	182600	25303452	2970	2970	2970	2970	138
33	20250304	182500	25303452	2970	2970	2970	2970	0
34	20250304	182400	25303452	2970	2970	2970	2970	0
35	20250304	182300	25303452	2970	2970	2970	2970	0
36	20250304	182200	25303452	2970	2970	2970	2970	0
37	20250304	182100	25303452	2970	2970	2970	2970	0
38	20250304	182000	25303452	2970	2970	2970	2970	0
39	20250304	181900	25303452	2970	2970	2970	2970	0
40	20250304	181800	25303452	2970	2970	2970	2970	0
41	20250304	181700	25303452	2970	2970	2970	2970	0
42	20250304	181600	25303452	2970	2970	2970	2970	0
43	20250304	181500	25303452	2970	2970	2970	2970	0
44	20250304	181400	25303452	2970	2970	2970	2970	0
45	20250304	181300	25303452	2970	2970	2970	2970	0
46	20250304	181200	25303452	2970	2970	2970	2970	0
47	20250304	181100	25303452	2970	2970	2970	2970	0
48	20250304	181000	25303452	2970	2970	2970	2970	0
49	20250304	180900	25303452	2970	2970	2970	2970	0
50	20250304	180800	25303452	2970	2970	2970	2970	0
51	20250304	180700	25303452	2970	2970	2970	2970	0
52	20250304	180600	25303452	2970	2970	2970	2970	0
53	20250304	180500	25303452	2970	2970	2970	2970	0
54	20250304	180400	25303452	2970	2970	2970	2970	0
55	20250304	180300	25303452	2970	2970	2970	2970	0
56	20250304	180200	25303452	2970	2970	2970	2970	0
57	20250304	180100	25303452	2970	2970	2970	2970	0
58	20250304	180000	25303452	2970	2970	2970	2970	0
59	20250304	175900	25303452	2970	2970	2970	2970	0
60	20250304	175800	25303452	2970	2970	2970	2970	0
61	20250304	175700	25303452	2970	2970	2970	2970	0
62	20250304	175600	25303452	2970	2970	2970	2970	138
63	20250304	175500	25303452	2970	2970	2970	2970	0
64	20250304	175400	25303452	2970	2970	2970	2970	0
65	20250304	175300	25303452	2970	2970	2970	2970	0
66	20250304	175200	25303452	2970	2970	2970	2970	0
67	20250304	175100	25303452	2970	2970	2970	2970	0
68	20250304	175000	25303452	2970	2970	2970	2970	0
69	20250304	174900	25303452	2970	2970	2970	2970	0
70	20250304	174800	25303452	2970	2970	2970	2970	0
71	20250304	174700	25303452	2970	2970	2970	2970	0
72	20250304	174600	25303452	2970	2970	2970	2970	0
73	20250304	174500	25303452	2970	2970	2970	2970	0
74	20250304	174400	25303452	2970	2970	2970	2970	0
75	20250304	174300	25303452	2970	2970	2970	2970	0
76	20250304	174200	25303452	2970	2970	2970	2970	0
77	20250304	174100	25303452	2970	2970	2970	2970	0
78	20250304	174000	25303452	2970	2970	2970	2970	0
79	20250304	173900	25303452	2970	2970	2970	2970	0
80	20250304	173800	25303452	2970	2970	2970	2970	0
81	20250304	173700	25303452	2970	2970	2970	2970	0
82	20250304	173600	25303452	2970	2970	2970	2970	0
83	20250304	173500	25303452	2970	2970	2970	2970	0
84	20250304	173400	25303452	2970	2970	2970	2970	0
85	20250304	173300	25303452	2970	2970	2970	2970	0
86	20250304	173200	25303452	2970	2970	2970	2970	0
87	20250304	173100	25303452	2970	2970	2970	2970	0
88	20250304	173000	25303452	2970	2970	2970	2970	0
89	20250304	172900	25303452	2970	2970	2970	2970	0
90	20250304	172800	25303452	2970	2970	2970	2970	0
91	20250304	172700	25303452	2970	2970	2970	2970	0
92	20250304	172600	25303452	2970	2970	2970	2970	138
93	20250304	172500	25303452	2970	2970	2970	2970	0
94	20250304	172400	25303452	2970	2970	2970	2970	0
95	20250304	172300	25303452	2970	2970	2970	2970	0
96	20250304	172200	25303452	2970	2970	2970	2970	0
97	20250304	172100	25303452	2970	2970	2970	2970	0
98	20250304	172000	25303452	2970	2970	2970	2970	0
99	20250304	171900	25303452	2970	2970	2970	2970	0
100	20250304	171800	25303452	2970	2970	2970	2970	0
101	20250304	171700	25303452	2970	2970	2970	2970	0
102	20250304	171600	25303452	2970	2970	2970	2970	0
103	20250304	171500	25303452	2970	2970	2970	2970	0
104	20250304	171400	25303452	2970	2970	2970	2970	0
105	20250304	171300	25303452	2970	2970	2970	2970	0
106	20250304	171200	25303452	2970	2970	2970	2970	0
107	20250304	171100	25303452	2970	2970	2970	2970	0
108	20250304	171000	25303452	2970	2970	2970	2970	0
109	20250304	170900	25303452	2970	2970	2970	2970	0
110	20250304	170800	25303452	2970	2970	2970	2970	0
111	20250304	170700	25303452	2970	2970	2970	2970	0
112	20250304	170600	25303452	2970	2970	2970	2970	0
113	20250304	170500	25303452	2970	2970	2970	2970	0
114	20250304	170400	25303452	2970	2970	2970	2970	0
115	20250304	170300	25303452	2970	2970	2970	2970	0
116	20250304	170200	25303452	2970	2970	2970	2970	0
117	20250304	170100	25303452	2970	2970	2970	2970	0
118	20250304	170000	25303452	2970	2970	2970	2970	0
119	20250304	165900	25303452	2970	2970	2970	2970	0
120	20250304	165800	25303452	2970	2970	2970	2970	0
121	20250304	165700	25303452	2970	2970	2970	2970	0
122	20250304	165600	25303452	2970	2970	2970	2970	138
123	20250304	165500	25303452	2970	2970	2970	2970	0
124	20250304	165400	25303452	2970	2970	2970	2970	0
125	20250304	165300	25303452	2970	2970	2970	2970	0
126	20250304	165200	25303452	2970	2970	2970	2970	0
127	20250304	165100	25303452	2970	2970	2970	2970	0
128	20250304	165000	25303452	2970	2970	2970	2970	0
129	20250304	164900	25303452	2970	2970	2970	2970	0
130	20250304	164800	25303452	2970	2970	2970	2970	0
131	20250304	164700	25303452	2970	2970	2970	2970	0
132	20250304	164600	25303452	2970	2970	2970	2970	0
133	20250304	164500	25303452	2970	2970	2970	2970	0
134	20250304	164400	25303452	2970	2970	2970	2970	0
135	20250304	164300	25303452	2970	2970	2970	2970	0
136	20250304	164200	25303452	2970	2970	2970	2970	0
137	20250304	164100	25303452	2970	2970	2970	2970	0
138	20250304	164000	25303452	2970	2970	2970	2970	0
139	20250304	163900	25303452	2970	2970	2970	2970	0
140	20250304	163800	25303452	2970	2970	2970	2970	0
141	20250304	163700	25303452	2970	2970	2970	2970	0
142	20250304	163600	25303452	2970	2970	2970	2970	0
143	20250304	163500	25303452	2970	2970	2970	2970	0
144	20250304	163400	25303452	2970	2970	2970	2970	0
145	20250304	163300	25303452	2970	2970	2970	2970	0
146	20250304	163200	25303452	2970	2970	2970	2970	0
147	20250304	163100	25303452	2970	2970	2970	2970	0
148	20250304	163000	25303452	2970	2970	2970	2970	0
149	20250304	162900	25303452	2970	2970	2970	2970	0
150	20250304	162800	25303452	2970	2970	2970	2970	0
151	20250304	162700	25303452	2970	2970	2970	2970	0
152	20250304	162600	25303452	2970	2970	2970	2970	138
153	20250304	162500	25303452	2970	2970	2970	2970	0
154	20250304	162400	25303452	2970	2970	2970	2970	0
155	20250304	162300	25303452	2970	2970	2970	2970	0
156	20250304	162200	25303452	2970	2970	2970	2970	0
157	20250304	162100	25303452	2970	2970	2970	2970	0
158	20250304	162000	25303452	2970	2970	2970	2970	0
159	20250304	161900	25303452	2970	2970	2970	2970	0
160	20250304	161800	25303452	2970	2970	2970	2970	0
161	20250304	161700	25303452	2970	2970	2970	2970	0
162	20250304	161600	25303452	2970	2970	2970	2970	0
163	20250304	161500	25303452	2970	2970	2970	2970	0
164	20250304	161400	25303452	2970	2970	2970	2970	0
165	20250304	161300	25303452	2970	2970	2970	2970	0
166	20250304	161200	25303452	2970	2970	2970	2970	0
167	20250304	161100	25303452	2970	2970	2970	2970	0
168	20250304	161000	25303452	2970	2970	2970	2970	0
169	20250304	160900	25303452	2970	2970	2970	2970	0
170	20250304	160800	25303452	2970	2970	2970	2970	0
171	20250304	160700	25303452	2970	2970	2970	2970	0
172	20250304	160600	25303452	2970	2970	2970	2970	0
173	20250304	160500	25303452	2970	2970	2970	2970	0
174	20250304	160400	25303452	2970	2970	2970	2970	0
175	20250304	160300	25303452	2970	2970	2970	2970	0
176	20250304	160200	25303452	2970	2970	2970	2970	0
177	20250304	160100	25303452	2970	2970	2970	2970	0
178	20250304	160000	25303452	2970	2970	2970	2970	0
179	20250304	155900	25303452	2970	2970	2970	2970	0
180	20250304	155800	25303452	2970	2970	2970	2970	0
181	20250304	155700	25303452	2970	2970	2970	2970	0
182	20250304	155600	25303452	2970	2970	2970	2970	138
183	20250304	155500	25303452	2970	2970	2970	2970	0
184	20250304	155400	25303452	2970	2970	2970	2970	0
185	20250304	155300	25303452	2970	2970	2970	2970	0
186	20250304	155200	25303452	2970	2970	2970	2970	0
187	20250304	155100	25303452	2970	2970	2970	2970	0
188	20250304	155000	25303452	2970	2970	2970	2970	0
189	20250304	154900	25303452	2970	2970	2970	2970	0
190	20250304	154800	25303452	2970	2970	2970	2970	0
191	20250304	154700	25303452	2970	2970	2970	2970	0
192	20250304	154600	25303452	2970	2970	2970	2970	0
193	20250304	154500	25303452	2970	2970	2970	2970	0
194	20250304	154400	25303452	2970	2970	2970	2970	0
195	20250304	154300	25303452	2970	2970	2970	2970	0
196	20250304	154200	25303452	2970	2970	2970	2970	0
197	20250304	154100	25303452	2970	2970	2970	2970	0
198	20250304	154000	25303452	2970	2970	2970	2970	0
199	20250304	153900	25303452	2970	2970	2970	2970	0
200	20250304	153800	25303452	2970	2970	2970	2970	0
201	20250304	153700	25303452	2970	2970	2970	2970	0
202	20250304	153600	25303452	2970	2970	2970	2970	0
203	20250304	153500	25303452	2970	2970	2970	2970	0
204	20250304	153400	25303452	2970	2970	2970	2970	0
205	20250304	153300	25303452	2970	2970	2970	2970	0
206	20250304	153200	25303452	2970	2970	2970	2970	0
207	20250304	153100	25303452	2970	2970	2970	2970	0
208	20250304	153000	25303452	2970	2970	2970	2970	138
209	20250304	152900	24893592	3000	3000	3000	3000	0
210	20250304	152800	24893592	3000	3000	3000	3000	0
211	20250304	152700	24893592	3000	3000	3000	3000	0
212	20250304	152600	24893592	3000	3000	3000	3000	0
213	20250304	152500	24893592	3000	3000	3000	3000	0
214	20250304	152400	24893592	3000	3000	3000	3000	0
215	20250304	152300	24893592	3000	3000	3000	3000	0
216	20250304	152200	24893592	3000	3000	3000	3000	0
217	20250304	152100	24893592	3000	3000	3000	3000	0
218	20250304	152000	24893592	3000	3000	3000	3000	0
219	20250304	151900	24893592	3000	3000	3000	3000	0
220	20250304	151800	24893592	3000	3000	3000	3000	0
221	20250304	151700	24893592	3000	3000	3000	3000	0
222	20250304	151600	24893592	3000	3000	3000	3000	0
223	20250304	151500	24893592	3000	3000	3000	3000	0
224	20250304	151400	24893592	3000	3000	3000	3000	0
225	20250304	151300	24893592	3000	3000	3000	3000	0
226	20250304	151200	24893592	3000	3000	3000	3000	0
227	20250304	151100	24893592	3000	3000	3000	3000	0
228	20250304	151000	24893592	3000	3000	3000	3000	0
229	20250304	150900	24893592	3000	3000	3000	3000	0
230	20250304	150800	24893592	3000	3000	3000	3000	0
231	20250304	150700	24893592	3000	3000	3000	3000	0
232	20250304	150600	24893592	3000	3000	3000	3000	0
233	20250304	150500	24893592	3000	3000	3000	3000	0
234	20250304	150400	24893592	3000	3000	3000	3000	0
235	20250304	150300	24893592	3000	3000	3000	3000	0
236	20250304	150200	24893592	3000	3000	3000	3000	0
237	20250304	150100	24893592	3000	3000	3000	3000	0
238	20250304	150000	24893592	3000	3000	3000	3000	0
239	20250304	145900	24893592	3000	3000	3000	3000	0
240	20250304	145800	24893592	3000	3000	3000	3000	0
241	20250304	145700	24893592	3000	3000	3000	3000	0
242	20250304	145600	24893592	3000	3000	3000	3000	0
243	20250304	145500	24893592	3000	3000	3000	3000	0
244	20250304	145400	24893592	3000	3000	3000	3000	0
245	20250304	145300	24893592	3000	3000	3000	3000	0
246	20250304	145200	24893592	3000	3000	3000	3000	0
247	20250304	145100	24893592	3000	3000	3000	3000	0
248	20250304	145000	24893592	3000	3000	3000	3000	0
249	20250304	144900	24893592	3000	3000	3000	3000	0
250	20250304	144800	24893592	3000	3000	3000	3000	0
251	20250304	144700	24893592	3000	3000	3000	3000	0
252	20250304	144600	24893592	3000	3000	3000	3000	0
253	20250304	144500	24893592	3000	3000	3000	3000	0
254	20250304	144400	24893592	3000	3000	3000	3000	0
255	20250304	144300	24893592	3000	3000	3000	3000	0
256	20250304	144200	24893592	3000	3000	3000	3000	0
257	20250304	144100	24893592	3000	3000	3000	3000	0
258	20250304	144000	24893592	3000	3000	3000	3000	0
259	20250304	143900	24893592	3000	3000	3000	3000	0
260	20250304	143800	24893592	3000	3000	3000	3000	0
261	20250304	143700	24893592	3000	3000	3000	3000	0
262	20250304	143600	24893592	3000	3000	3000	3000	0
263	20250304	143500	24893592	3000	3000	3000	3000	0
264	20250304	143400	24893592	3000	3000	3000	3000	0
265	20250304	143300	24893592	3000	3000	3000	3000	2
266	20250304	143200	24887592	3000	3000	3000	3000	0
267	20250304	143100	24887592	3000	3000	3000	3000	0
268	20250304	143000	24887592	3000	3000	3000	3000	0
269	20250304	142900	24887592	3000	3000	3000	3000	0
270	20250304	142800	24887592	3000	3000	3000	3000	0
271	20250304	142700	24887592	3000	3000	3000	3000	0
272	20250304	142600	24887592	3000	3000	3000	3000	0
273	20250304	142500	24887592	3000	3000	3000	3000	0
274	20250304	142400	24887592	3000	3000	3000	3000	0
275	20250304	142300	24887592	3000	3000	3000	3000	0
276	20250304	142200	24887592	3000	3000	3000	3000	0
277	20250304	142100	24887592	3000	3000	3000	3000	0
278	20250304	142000	24887592	3000	3000	3000	3000	0
279	20250304	141900	24887592	3000	3000	3000	3000	0
280	20250304	141800	24887592	3000	3000	3000	3000	0
281	20250304	141700	24887592	3000	3000	3000	3000	0
282	20250304	141600	24887592	3000	3000	3000	3000	0
283	20250304	141500	24887592	3000	3000	3000	3000	0
284	20250304	141400	24887592	3000	3000	3000	3000	0
285	20250304	141300	24887592	3000	3000	3000	3000	0
286	20250304	141200	24887592	3000	3000	3000	3000	0
287	20250304	141100	24887592	3000	3000	3000	3000	0
288	20250304	141000	24887592	3000	3000	3000	3000	0
289	20250304	140900	24887592	3000	3000	3000	3000	0
290	20250304	140800	24887592	3000	3000	3000	3000	0
291	20250304	140700	24887592	3000	3000	3000	3000	0
292	20250304	140600	24887592	3000	3000	3000	3000	1
293	20250304	140500	24884592	2980	2980	2980	2980	0
294	20250304	140400	24884592	2980	2980	2980	2980	0
295	20250304	140300	24884592	2980	2980	2980	2980	0
296	20250304	140200	24884592	2980	2980	2980	2980	0
297	20250304	140100	24884592	2980	2980	2980	2980	0
298	20250304	140000	24884592	2980	2980	2980	2980	0
299	20250304	135900	24884592	2980	2980	2980	2980	0
300	20250304	135800	24884592	2980	2980	2980	2980	0
301	20250304	135700	24884592	2980	2980	2980	2980	0
302	20250304	135600	24884592	2980	2980	2980	2980	0
303	20250304	135500	24884592	2980	2980	2980	2980	0
304	20250304	135400	24884592	2980	2980	2980	2980	0
305	20250304	135300	24884592	2980	2980	2980	2980	0
306	20250304	135200	24884592	2980	2980	2980	2980	0
307	20250304	135100	24884592	2980	2980	2980	2980	0
308	20250304	135000	24884592	2980	2980	2980	2980	0
309	20250304	134900	24884592	2980	2980	2980	2980	0
310	20250304	134800	24884592	2980	2980	2980	2980	0
311	20250304	134700	24884592	2980	2980	2980	2980	0
312	20250304	134600	24884592	2980	2980	2980	2980	0
313	20250304	134500	24884592	2980	2980	2980	2980	0
314	20250304	134400	24884592	2980	2980	2980	2980	0
315	20250304	134300	24884592	2980	2980	2980	2980	0
316	20250304	134200	24884592	2980	2980	2980	2980	0
317	20250304	134100	24884592	2980	2980	2980	2980	0
318	20250304	134000	24884592	2980	2980	2980	2980	0
319	20250304	133900	24884592	2980	2980	2980	2980	0
320	20250304	133800	24884592	2980	2980	2980	2980	0
321	20250304	133700	24884592	2980	2980	2980	2980	0
322	20250304	133600	24884592	2980	2980	2980	2980	0
323	20250304	133500	24884592	2980	2980	2980	2980	0
324	20250304	133400	24884592	2980	2980	2980	2980	0
325	20250304	133300	24884592	2980	2980	2980	2980	0
326	20250304	133200	24884592	2980	2980	2980	2980	0
327	20250304	133100	24884592	2980	2980	2980	2980	0
328	20250304	133000	24884592	2980	2980	2980	2980	0
329	20250304	132900	24884592	2980	2980	2980	2980	0
330	20250304	132800	24884592	2980	2980	2980	2980	0
331	20250304	132700	24884592	2980	2980	2980	2980	0
332	20250304	132600	24884592	2980	2980	2980	2980	0
333	20250304	132500	24884592	2980	2980	2980	2980	0
334	20250304	132400	24884592	2980	2980	2980	2980	0
335	20250304	132300	24884592	2980	2980	2980	2980	0
336	20250304	132200	24884592	2980	2980	2980	2980	0
337	20250304	132100	24884592	2980	2980	2980	2980	0
338	20250304	132000	24884592	2980	2980	2980	2980	0
339	20250304	131900	24884592	2980	2980	2980	2980	1
340	20250304	131800	24881612	2975	2990	2990	2975	1200
341	20250304	131700	21308857	3000	3000	3000	3000	0
342	20250304	131600	21308857	3000	3000	3000	3000	0
343	20250304	131500	21308857	3000	3000	3000	3000	0
344	20250304	131400	21308857	3000	3000	3000	3000	0
345	20250304	131300	21308857	3000	3000	3000	3000	0
346	20250304	131200	21308857	3000	3000	3000	3000	0
347	20250304	131100	21308857	3000	3000	3000	3000	0
348	20250304	131000	21308857	3000	3000	3000	3000	0
349	20250304	130900	21308857	3000	3000	3000	3000	0
350	20250304	130800	21308857	3000	3000	3000	3000	0
351	20250304	130700	21308857	3000	3000	3000	3000	828
352	20250304	130600	18824857	3010	3010	3010	3010	600
353	20250304	130500	17018857	2985	2985	2985	2985	0
354	20250304	130400	17018857	2985	2985	2985	2985	0
355	20250304	130300	17018857	2985	2985	2985	2985	0
356	20250304	130200	17018857	2985	2985	2985	2985	0
357	20250304	130100	17018857	2985	2985	2985	2985	0
358	20250304	130000	17018857	2985	2985	2985	2985	0
359	20250304	125900	17018857	2985	2985	2985	2985	0
360	20250304	125800	17018857	2985	2985	2985	2985	0
361	20250304	125700	17018857	2985	2985	2985	2985	0
362	20250304	125600	17018857	2985	2985	2985	2985	0
363	20250304	125500	17018857	2985	2985	2985	2985	0
364	20250304	125400	17018857	2985	2985	2985	2985	0
365	20250304	125300	17018857	2985	2985	2985	2985	0
366	20250304	125200	17018857	2985	2985	2985	2985	0
367	20250304	125100	17018857	2985	2985	2985	2985	0
368	20250304	125000	17018857	2985	2985	2985	2985	0
369	20250304	124900	17018857	2985	2985	2985	2985	0
370	20250304	124800	17018857	2985	2985	2985	2985	0
371	20250304	124700	17018857	2985	2985	2985	2985	0
372	20250304	124600	17018857	2985	2985	2985	2985	0
373	20250304	124500	17018857	2985	2985	2985	2985	0
374	20250304	124400	17018857	2985	2985	2985	2985	0
375	20250304	124300	17018857	2985	2985	2985	2985	0
376	20250304	124200	17018857	2985	2985	2985	2985	0
377	20250304	124100	17018857	2985	2985	2985	2985	0
378	20250304	124000	17018857	2985	2985	2985	2985	1
379	20250304	123900	17015872	2985	2985	2985	2985	0
380	20250304	123800	17015872	2985	2985	2985	2985	0
381	20250304	123700	17015872	2985	2985	2985	2985	0
382	20250304	123600	17015872	2985	2985	2985	2985	0
383	20250304	123500	17015872	2985	2985	2985	2985	0
384	20250304	123400	17015872	2985	2985	2985	2985	0
385	20250304	123300	17015872	2985	2985	2985	2985	0
386	20250304	123200	17015872	2985	2985	2985	2985	0
387	20250304	123100	17015872	2985	2985	2985	2985	0
388	20250304	123000	17015872	2985	2995	2995	2985	690
389	20250304	122900	14956062	3000	3000	3000	3000	0
390	20250304	122800	14956062	3000	3000	3000	3000	0
391	20250304	122700	14956062	3000	3000	3000	3000	185
392	20250304	122600	14401062	3005	3010	3010	3005	141
393	20250304	122500	13976857	3015	3015	3015	3015	0
394	20250304	122400	13976857	3015	3015	3015	3015	0
395	20250304	122300	13976857	3015	3015	3015	3015	0
396	20250304	122200	13976857	3015	3015	3015	3015	0
397	20250304	122100	13976857	3015	3015	3015	3015	0
398	20250304	122000	13976857	3015	3015	3015	3015	0
399	20250304	121900	13976857	3015	3015	3015	3015	0
400	20250304	121800	13976857	3015	3015	3015	3015	0
401	20250304	121700	13976857	3015	3015	3015	3015	0
402	20250304	121600	13976857	3015	3015	3015	3015	0
403	20250304	121500	13976857	3015	3015	3015	3015	0
404	20250304	121400	13976857	3015	3015	3015	3015	0
405	20250304	121300	13976857	3015	3015	3015	3015	0
406	20250304	121200	13976857	3015	3015	3015	3015	0
407	20250304	121100	13976857	3015	3015	3015	3015	0
408	20250304	121000	13976857	3015	3015	3015	3015	2
409	20250304	120900	13970827	3010	3010	3010	3010	0
410	20250304	120800	13970827	3010	3010	3010	3010	0
411	20250304	120700	13970827	3010	3010	3010	3010	0
412	20250304	120600	13970827	3010	3010	3010	3010	0
413	20250304	120500	13970827	3010	3010	3010	3010	0
414	20250304	120400	13970827	3010	3015	3015	3010	11
415	20250304	120300	13937707	3030	3030	3030	3030	1
416	20250304	120200	13934677	3045	3045	3045	3045	0
417	20250304	120100	13934677	3045	3045	3045	3045	0
418	20250304	120000	13934677	3045	3045	3045	3045	0
419	20250304	115900	13934677	3045	3045	3045	3045	0
420	20250304	115800	13934677	3045	3045	3045	3045	0
421	20250304	115700	13934677	3045	3045	3045	3045	0
422	20250304	115600	13934677	3045	3045	3045	3045	0
423	20250304	115500	13934677	3045	3045	3045	3045	0
424	20250304	115400	13934677	3045	3045	3045	3045	0
425	20250304	115300	13934677	3045	3045	3045	3045	0
426	20250304	115200	13934677	3045	3045	3045	3045	0
427	20250304	115100	13934677	3045	3045	3045	3045	0
428	20250304	115000	13934677	3045	3045	3045	3045	0
429	20250304	114900	13934677	3045	3045	3045	3045	0
430	20250304	114800	13934677	3045	3045	3045	3045	0
431	20250304	114700	13934677	3045	3045	3045	3045	1
432	20250304	114600	13931632	3045	3045	3045	3045	0
433	20250304	114500	13931632	3045	3045	3045	3045	0
434	20250304	114400	13931632	3045	3045	3045	3045	0
435	20250304	114300	13931632	3045	3045	3045	3045	0
436	20250304	114200	13931632	3045	3045	3045	3045	0
437	20250304	114100	13931632	3045	3045	3045	3045	0
438	20250304	114000	13931632	3045	3045	3045	3045	0
439	20250304	113900	13931632	3045	3045	3045	3045	0
440	20250304	113800	13931632	3045	3045	3045	3045	0
441	20250304	113700	13931632	3045	3045	3045	3045	0
442	20250304	113600	13931632	3045	3045	3045	3045	0
443	20250304	113500	13931632	3045	3045	3045	3045	0
444	20250304	113400	13931632	3045	3045	3045	3045	0
445	20250304	113300	13931632	3045	3045	3045	3045	0
446	20250304	113200	13931632	3045	3045	3045	3045	116
447	20250304	113100	13578412	3040	3040	3040	3040	0
448	20250304	113000	13578412	3040	3040	3040	3040	33
449	20250304	112900	13478092	3030	3030	3030	3030	0
450	20250304	112800	13478092	3030	3030	3030	3030	0
451	20250304	112700	13478092	3030	3030	3030	3030	0
452	20250304	112600	13478092	3030	3030	3030	3030	0
453	20250304	112500	13478092	3030	3030	3030	3030	0
454	20250304	112400	13478092	3030	3030	3030	3030	0
455	20250304	112300	13478092	3030	3030	3030	3030	0
456	20250304	112200	13478092	3030	3030	3030	3030	0
457	20250304	112100	13478092	3030	3030	3030	3030	0
458	20250304	112000	13478092	3030	3030	3030	3030	0
459	20250304	111900	13478092	3030	3030	3030	3030	0
460	20250304	111800	13478092	3030	3030	3030	3030	0
461	20250304	111700	13478092	3030	3030	3030	3030	0
462	20250304	111600	13478092	3030	3030	3030	3030	0
463	20250304	111500	13478092	3030	3030	3030	3030	0
464	20250304	111400	13478092	3030	3030	3030	3030	0
465	20250304	111300	13478092	3030	3030	3030	3030	0
466	20250304	111200	13478092	3030	3030	3030	3030	0
467	20250304	111100	13478092	3030	3030	3030	3030	0
468	20250304	111000	13478092	3030	3030	3030	3030	0
469	20250304	110900	13478092	3030	3030	3030	3030	0
470	20250304	110800	13478092	3030	3030	3030	3030	0
471	20250304	110700	13478092	3030	3030	3030	3030	0
472	20250304	110600	13478092	3030	3030	3030	3030	0
473	20250304	110500	13478092	3030	3030	3030	3030	0
474	20250304	110400	13478092	3030	3030	3030	3030	0
475	20250304	110300	13478092	3030	3030	3030	3030	0
476	20250304	110200	13478092	3030	3030	3030	3030	0
477	20250304	110100	13478092	3030	3030	3030	3030	445
478	20250304	110000	12129742	3025	3025	3025	3025	0
479	20250304	105900	12129742	3025	3050	3050	3025	612
480	20250304	105800	10270307	3025	3025	3025	3025	311
481	20250304	105700	9329532	3055	3020	3055	3020	1336
482	20250304	105600	5289457	3025	3025	3025	3025	0
483	20250304	105500	5289457	3025	3025	3025	3025	0
484	20250304	105400	5289457	3025	3025	3025	3025	0
485	20250304	105300	5289457	3025	3025	3025	3025	0
486	20250304	105200	5289457	3025	3025	3025	3025	0
487	20250304	105100	5289457	3025	3025	3025	3025	0
488	20250304	105000	5289457	3025	3025	3025	3025	0
489	20250304	104900	5289457	3025	3025	3025	3025	0
490	20250304	104800	5289457	3025	3025	3025	3025	0
491	20250304	104700	5289457	3025	3025	3025	3025	0
492	20250304	104600	5289457	3025	3025	3025	3025	0
493	20250304	104500	5289457	3025	3025	3025	3025	0
494	20250304	104400	5289457	3025	3025	3025	3025	0
495	20250304	104300	5289457	3025	3025	3025	3025	0
496	20250304	104200	5289457	3025	3025	3025	3025	0
497	20250304	104100	5289457	3025	3025	3025	3025	0
498	20250304	104000	5289457	3025	3025	3025	3025	0
499	20250304	103900	5289457	3025	3025	3025	3025	0
500	20250304	103800	5289457	3025	3025	3025	3025	0
501	20250304	103700	5289457	3025	3025	3025	3025	0
502	20250304	103600	5289457	3025	3025	3025	3025	0
503	20250304	103500	5289457	3025	3025	3025	3025	0
504	20250304	103400	5289457	3025	3025	3025	3025	0
505	20250304	103300	5289457	3025	3025	3025	3025	0
506	20250304	103200	5289457	3025	3025	3025	3025	0
507	20250304	103100	5289457	3025	3025	3025	3025	0
508	20250304	103000	5289457	3025	3025	3025	3025	0
509	20250304	102900	5289457	3025	3025	3025	3025	0
510	20250304	102800	5289457	3025	3025	3025	3025	0
511	20250304	102700	5289457	3025	3025	3025	3025	0
512	20250304	102600	5289457	3025	3025	3025	3025	100
513	20250304	102500	4986957	3025	3025	3025	3025	0
514	20250304	102400	4986957	3025	3025	3025	3025	0
515	20250304	102300	4986957	3025	3025	3025	3025	0
516	20250304	102200	4986957	3025	3025	3025	3025	0
517	20250304	102100	4986957	3025	3025	3025	3025	0
518	20250304	102000	4986957	3025	3025	3025	3025	0
519	20250304	101900	4986957	3025	3025	3025	3025	0
520	20250304	101800	4986957	3025	3025	3025	3025	0
521	20250304	101700	4986957	3025	3025	3025	3025	0
522	20250304	101600	4986957	3025	3025	3025	3025	0
523	20250304	101500	4986957	3025	3025	3025	3025	0
524	20250304	101400	4986957	3025	3025	3025	3025	0
525	20250304	101300	4986957	3025	3025	3025	3025	0
526	20250304	101200	4986957	3025	3025	3025	3025	0
527	20250304	101100	4986957	3025	3025	3025	3025	0
528	20250304	101000	4986957	3025	3025	3025	3025	0
529	20250304	100900	4986957	3025	3025	3025	3025	0
530	20250304	100800	4986957	3025	3025	3025	3025	0
531	20250304	100700	4986957	3025	3025	3025	3025	0
532	20250304	100600	4986957	3025	3025	3025	3025	0
533	20250304	100500	4986957	3025	3025	3025	3025	0
534	20250304	100400	4986957	3025	3025	3025	3025	0
535	20250304	100300	4986957	3025	3025	3025	3025	0
536	20250304	100200	4986957	3025	3025	3025	3025	0
537	20250304	100100	4986957	3025	3025	3025	3025	0
538	20250304	100000	4986957	3025	3025	3025	3025	0
539	20250304	095900	4986957	3025	3025	3025	3025	0
540	20250304	095800	4986957	3025	3025	3025	3025	0
541	20250304	095700	4986957	3025	3025	3025	3025	0
542	20250304	095600	4986957	3025	3025	3025	3025	0
543	20250304	095500	4986957	3025	3025	3025	3025	0
544	20250304	095400	4986957	3025	3025	3025	3025	11
545	20250304	095300	4953682	3097	3097	3097	3097	0
546	20250304	095200	4953682	3097	3097	3097	3097	0
547	20250304	095100	4953682	3097	3097	3097	3097	0
548	20250304	095000	4953682	3097	3097	3097	3097	0
549	20250304	094900	4953682	3097	3097	3097	3097	0
550	20250304	094800	4953682	3097	3097	3097	3097	0
551	20250304	094700	4953682	3097	3097	3097	3097	0
552	20250304	094600	4953682	3097	3097	3097	3097	0
553	20250304	094500	4953682	3097	3097	3097	3097	0
554	20250304	094400	4953682	3097	3097	3097	3097	0
555	20250304	094300	4953682	3097	3097	3097	3097	0
556	20250304	094200	4953682	3097	3097	3097	3097	0
557	20250304	094100	4953682	3097	3097	3097	3097	0
558	20250304	094000	4953682	3097	3097	3097	3097	0
559	20250304	093900	4953682	3097	3097	3097	3097	0
560	20250304	093800	4953682	3097	3097	3097	3097	0
561	20250304	093700	4953682	3097	3097	3097	3097	0
562	20250304	093600	4953682	3097	3097	3097	3097	0
563	20250304	093500	4953682	3097	3097	3097	3097	0
564	20250304	093400	4953682	3097	3097	3097	3097	0
565	20250304	093300	4953682	3097	3097	3097	3097	0
566	20250304	093200	4953682	3097	3097	3097	3097	0
567	20250304	093100	4953682	3097	3097	3097	3097	0
568	20250304	093000	4953682	3097	3097	3097	3097	0
569	20250304	092900	4953682	3097	3097	3097	3097	0
570	20250304	092800	4953682	3097	3097	3097	3097	0
571	20250304	092700	4953682	3097	3097	3097	3097	1
572	20250304	092600	4950585	3020	3020	3020	3020	0
573	20250304	092500	4950585	3020	3020	3020	3020	0
574	20250304	092400	4950585	3020	3020	3020	3020	0
575	20250304	092300	4950585	3020	3020	3020	3020	0
576	20250304	092200	4950585	3020	3020	3020	3020	0
577	20250304	092100	4950585	3020	3020	3020	3020	0
578	20250304	092000	4950585	3020	3020	3020	3020	333
579	20250304	091900	3944925	3020	3020	3020	3020	0
580	20250304	091800	3944925	3020	3020	3020	3020	0
581	20250304	091700	3944925	3020	3020	3020	3020	0
582	20250304	091600	3944925	3020	3020	3020	3020	0
583	20250304	091500	3944925	3020	3020	3020	3020	2
584	20250304	091400	3938885	2995	2995	2995	2995	0
585	20250304	091300	3938885	2995	3285	3285	2995	712
586	20250304	091200	1601055	3105	3105	3105	3105	0
587	20250304	091100	1601055	3105	3105	3105	3105	0
588	20250304	091000	1601055	3105	2985	3105	2985	303
589	20250304	090900	693770	2975	2975	2975	2975	0
590	20250304	090800	693770	2975	2975	2975	2975	0
591	20250304	090700	693770	2975	2975	2975	2975	0
592	20250304	090600	693770	2975	2970	2975	2970	40
593	20250304	090500	574775	2970	2970	2970	2970	56
594	20250304	090400	408455	2970	2960	2970	2960	25
595	20250304	090300	334425	3185	3185	3185	3185	0
596	20250304	090200	334425	3185	3185	3185	3185	0
597	20250304	090100	334425	3185	3185	3185	3185	0
598	20250304	090000	334425	3185	3185	3185	3185	105