KissMeData/103230/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	201600	77235029	2990	2990	2990	2990	70
3	20250304	201500	77235029	2990	2990	2990	2990	0
4	20250304	201400	77235029	2990	2990	2990	2990	0
5	20250304	201300	77235029	2990	2990	2990	2990	0
6	20250304	201200	77235029	2990	2990	2990	2990	0
7	20250304	201100	77235029	2990	2990	2990	2990	0
8	20250304	201000	77235029	2990	2990	2990	2990	0
9	20250304	200900	77235029	2990	2990	2990	2990	0
10	20250304	200800	77235029	2990	2990	2990	2990	0
11	20250304	200700	77235029	2990	2990	2990	2990	0
12	20250304	200600	77235029	2990	2990	2990	2990	0
13	20250304	200500	77235029	2990	2990	2990	2990	0
14	20250304	200400	77235029	2990	2990	2990	2990	0
15	20250304	200300	77235029	2990	2990	2990	2990	0
16	20250304	200200	77235029	2990	2990	2990	2990	0
17	20250304	200100	77235029	2990	2990	2990	2990	0
18	20250304	200000	77235029	2990	2990	2990	2990	0
19	20250304	195900	77235029	2990	2990	2990	2990	0
20	20250304	195800	77235029	2990	2990	2990	2990	0
21	20250304	195700	77235029	2990	2990	2990	2990	0
22	20250304	195600	77235029	2990	2990	2990	2990	0
23	20250304	195500	77235029	2990	2990	2990	2990	0
24	20250304	195400	77235029	2990	2990	2990	2990	0
25	20250304	195300	77235029	2990	2990	2990	2990	0
26	20250304	195200	77235029	2990	2990	2990	2990	0
27	20250304	195100	77235029	2990	2990	2990	2990	0
28	20250304	195000	77235029	2990	2990	2990	2990	0
29	20250304	194900	77235029	2990	2990	2990	2990	0
30	20250304	194800	77235029	2990	2990	2990	2990	0
31	20250304	194700	77235029	2990	2990	2990	2990	0
32	20250304	194600	77235029	2990	2990	2990	2990	70
33	20250304	194500	77235029	2990	2990	2990	2990	0
34	20250304	194400	77235029	2990	2990	2990	2990	0
35	20250304	194300	77235029	2990	2990	2990	2990	0
36	20250304	194200	77235029	2990	2990	2990	2990	0
37	20250304	194100	77235029	2990	2990	2990	2990	0
38	20250304	194000	77235029	2990	2990	2990	2990	0
39	20250304	193900	77235029	2990	2990	2990	2990	0
40	20250304	193800	77235029	2990	2990	2990	2990	0
41	20250304	193700	77235029	2990	2990	2990	2990	0
42	20250304	193600	77235029	2990	2990	2990	2990	0
43	20250304	193500	77235029	2990	2990	2990	2990	0
44	20250304	193400	77235029	2990	2990	2990	2990	0
45	20250304	193300	77235029	2990	2990	2990	2990	0
46	20250304	193200	77235029	2990	2990	2990	2990	0
47	20250304	193100	77235029	2990	2990	2990	2990	0
48	20250304	193000	77235029	2990	2990	2990	2990	0
49	20250304	192900	77235029	2990	2990	2990	2990	0
50	20250304	192800	77235029	2990	2990	2990	2990	0
51	20250304	192700	77235029	2990	2990	2990	2990	0
52	20250304	192600	77235029	2990	2990	2990	2990	0
53	20250304	192500	77235029	2990	2990	2990	2990	0
54	20250304	192400	77235029	2990	2990	2990	2990	0
55	20250304	192300	77235029	2990	2990	2990	2990	0
56	20250304	192200	77235029	2990	2990	2990	2990	0
57	20250304	192100	77235029	2990	2990	2990	2990	0
58	20250304	192000	77235029	2990	2990	2990	2990	0
59	20250304	191900	77235029	2990	2990	2990	2990	0
60	20250304	191800	77235029	2990	2990	2990	2990	0
61	20250304	191700	77235029	2990	2990	2990	2990	0
62	20250304	191600	77235029	2990	2990	2990	2990	70
63	20250304	191500	77235029	2990	2990	2990	2990	0
64	20250304	191400	77235029	2990	2990	2990	2990	0
65	20250304	191300	77235029	2990	2990	2990	2990	0
66	20250304	191200	77235029	2990	2990	2990	2990	0
67	20250304	191100	77235029	2990	2990	2990	2990	0
68	20250304	191000	77235029	2990	2990	2990	2990	0
69	20250304	190900	77235029	2990	2990	2990	2990	0
70	20250304	190800	77235029	2990	2990	2990	2990	0
71	20250304	190700	77235029	2990	2990	2990	2990	0
72	20250304	190600	77235029	2990	2990	2990	2990	0
73	20250304	190500	77235029	2990	2990	2990	2990	0
74	20250304	190400	77235029	2990	2990	2990	2990	0
75	20250304	190300	77235029	2990	2990	2990	2990	0
76	20250304	190200	77235029	2990	2990	2990	2990	0
77	20250304	190100	77235029	2990	2990	2990	2990	0
78	20250304	190000	77235029	2990	2990	2990	2990	0
79	20250304	185900	77235029	2990	2990	2990	2990	0
80	20250304	185800	77235029	2990	2990	2990	2990	0
81	20250304	185700	77235029	2990	2990	2990	2990	0
82	20250304	185600	77235029	2990	2990	2990	2990	0
83	20250304	185500	77235029	2990	2990	2990	2990	0
84	20250304	185400	77235029	2990	2990	2990	2990	0
85	20250304	185300	77235029	2990	2990	2990	2990	0
86	20250304	185200	77235029	2990	2990	2990	2990	0
87	20250304	185100	77235029	2990	2990	2990	2990	0
88	20250304	185000	77235029	2990	2990	2990	2990	0
89	20250304	184900	77235029	2990	2990	2990	2990	0
90	20250304	184800	77235029	2990	2990	2990	2990	0
91	20250304	184700	77235029	2990	2990	2990	2990	0
92	20250304	184600	77235029	2990	2990	2990	2990	70
93	20250304	184500	77235029	2990	2990	2990	2990	0
94	20250304	184400	77235029	2990	2990	2990	2990	0
95	20250304	184300	77235029	2990	2990	2990	2990	0
96	20250304	184200	77235029	2990	2990	2990	2990	0
97	20250304	184100	77235029	2990	2990	2990	2990	0
98	20250304	184000	77235029	2990	2990	2990	2990	0
99	20250304	183900	77235029	2990	2990	2990	2990	0
100	20250304	183800	77235029	2990	2990	2990	2990	0
101	20250304	183700	77235029	2990	2990	2990	2990	0
102	20250304	183600	77235029	2990	2990	2990	2990	0
103	20250304	183500	77235029	2990	2990	2990	2990	0
104	20250304	183400	77235029	2990	2990	2990	2990	0
105	20250304	183300	77235029	2990	2990	2990	2990	0
106	20250304	183200	77235029	2990	2990	2990	2990	0
107	20250304	183100	77235029	2990	2990	2990	2990	0
108	20250304	183000	77235029	2990	2990	2990	2990	0
109	20250304	182900	77235029	2990	2990	2990	2990	0
110	20250304	182800	77235029	2990	2990	2990	2990	0
111	20250304	182700	77235029	2990	2990	2990	2990	0
112	20250304	182600	77235029	2990	2990	2990	2990	0
113	20250304	182500	77235029	2990	2990	2990	2990	0
114	20250304	182400	77235029	2990	2990	2990	2990	0
115	20250304	182300	77235029	2990	2990	2990	2990	0
116	20250304	182200	77235029	2990	2990	2990	2990	0
117	20250304	182100	77235029	2990	2990	2990	2990	0
118	20250304	182000	77235029	2990	2990	2990	2990	0
119	20250304	181900	77235029	2990	2990	2990	2990	0
120	20250304	181800	77235029	2990	2990	2990	2990	0
121	20250304	181700	77235029	2990	2990	2990	2990	0
122	20250304	181600	77235029	2990	2990	2990	2990	70
123	20250304	181500	77235029	2990	2990	2990	2990	0
124	20250304	181400	77235029	2990	2990	2990	2990	0
125	20250304	181300	77235029	2990	2990	2990	2990	0
126	20250304	181200	77235029	2990	2990	2990	2990	0
127	20250304	181100	77235029	2990	2990	2990	2990	0
128	20250304	181000	77235029	2990	2990	2990	2990	0
129	20250304	180900	77235029	2990	2990	2990	2990	0
130	20250304	180800	77235029	2990	2990	2990	2990	0
131	20250304	180700	77235029	2990	2990	2990	2990	0
132	20250304	180600	77235029	2990	2990	2990	2990	0
133	20250304	180500	77235029	2990	2990	2990	2990	0
134	20250304	180400	77235029	2990	2990	2990	2990	0
135	20250304	180300	77235029	2990	2990	2990	2990	0
136	20250304	180200	77235029	2990	2990	2990	2990	0
137	20250304	180100	77235029	2990	2990	2990	2990	0
138	20250304	180000	77235029	2990	2990	2990	2990	0
139	20250304	175900	77235029	2990	2990	2990	2990	0
140	20250304	175800	77235029	2990	2990	2990	2990	0
141	20250304	175700	77235029	2990	2990	2990	2990	0
142	20250304	175600	77235029	2990	2990	2990	2990	0
143	20250304	175500	77235029	2990	2990	2990	2990	0
144	20250304	175400	77235029	2990	2990	2990	2990	0
145	20250304	175300	77235029	2990	2990	2990	2990	0
146	20250304	175200	77235029	2990	2990	2990	2990	0
147	20250304	175100	77235029	2990	2990	2990	2990	0
148	20250304	175000	77235029	2990	2990	2990	2990	0
149	20250304	174900	77235029	2990	2990	2990	2990	0
150	20250304	174800	77235029	2990	2990	2990	2990	0
151	20250304	174700	77235029	2990	2990	2990	2990	0
152	20250304	174600	77235029	2990	2990	2990	2990	70
153	20250304	174500	77235029	2990	2990	2990	2990	0
154	20250304	174400	77235029	2990	2990	2990	2990	0
155	20250304	174300	77235029	2990	2990	2990	2990	0
156	20250304	174200	77235029	2990	2990	2990	2990	0
157	20250304	174100	77235029	2990	2990	2990	2990	0
158	20250304	174000	77235029	2990	2990	2990	2990	0
159	20250304	173900	77235029	2990	2990	2990	2990	0
160	20250304	173800	77235029	2990	2990	2990	2990	0
161	20250304	173700	77235029	2990	2990	2990	2990	0
162	20250304	173600	77235029	2990	2990	2990	2990	0
163	20250304	173500	77235029	2990	2990	2990	2990	0
164	20250304	173400	77235029	2990	2990	2990	2990	0
165	20250304	173300	77235029	2990	2990	2990	2990	0
166	20250304	173200	77235029	2990	2990	2990	2990	0
167	20250304	173100	77235029	2990	2990	2990	2990	0
168	20250304	173000	77235029	2990	2990	2990	2990	0
169	20250304	172900	77235029	2990	2990	2990	2990	0
170	20250304	172800	77235029	2990	2990	2990	2990	0
171	20250304	172700	77235029	2990	2990	2990	2990	0
172	20250304	172600	77235029	2990	2990	2990	2990	0
173	20250304	172500	77235029	2990	2990	2990	2990	0
174	20250304	172400	77235029	2990	2990	2990	2990	0
175	20250304	172300	77235029	2990	2990	2990	2990	0
176	20250304	172200	77235029	2990	2990	2990	2990	0
177	20250304	172100	77235029	2990	2990	2990	2990	0
178	20250304	172000	77235029	2990	2990	2990	2990	0
179	20250304	171900	77235029	2990	2990	2990	2990	0
180	20250304	171800	77235029	2990	2990	2990	2990	0
181	20250304	171700	77235029	2990	2990	2990	2990	0
182	20250304	171600	77235029	2990	2990	2990	2990	70
183	20250304	171500	77235029	2990	2990	2990	2990	0
184	20250304	171400	77235029	2990	2990	2990	2990	0
185	20250304	171300	77235029	2990	2990	2990	2990	0
186	20250304	171200	77235029	2990	2990	2990	2990	0
187	20250304	171100	77235029	2990	2990	2990	2990	0
188	20250304	171000	77235029	2990	2990	2990	2990	0
189	20250304	170900	77235029	2990	2990	2990	2990	0
190	20250304	170800	77235029	2990	2990	2990	2990	0
191	20250304	170700	77235029	2990	2990	2990	2990	0
192	20250304	170600	77235029	2990	2990	2990	2990	0
193	20250304	170500	77235029	2990	2990	2990	2990	0
194	20250304	170400	77235029	2990	2990	2990	2990	0
195	20250304	170300	77235029	2990	2990	2990	2990	0
196	20250304	170200	77235029	2990	2990	2990	2990	0
197	20250304	170100	77235029	2990	2990	2990	2990	0
198	20250304	170000	77235029	2990	2990	2990	2990	0
199	20250304	165900	77235029	2990	2990	2990	2990	0
200	20250304	165800	77235029	2990	2990	2990	2990	0
201	20250304	165700	77235029	2990	2990	2990	2990	0
202	20250304	165600	77235029	2990	2990	2990	2990	0
203	20250304	165500	77235029	2990	2990	2990	2990	0
204	20250304	165400	77235029	2990	2990	2990	2990	0
205	20250304	165300	77235029	2990	2990	2990	2990	0
206	20250304	165200	77235029	2990	2990	2990	2990	0
207	20250304	165100	77235029	2990	2990	2990	2990	0
208	20250304	165000	77235029	2990	2990	2990	2990	0
209	20250304	164900	77235029	2990	2990	2990	2990	0
210	20250304	164800	77235029	2990	2990	2990	2990	0
211	20250304	164700	77235029	2990	2990	2990	2990	0
212	20250304	164600	77235029	2990	2990	2990	2990	70
213	20250304	164500	77235029	2990	2990	2990	2990	0
214	20250304	164400	77235029	2990	2990	2990	2990	0
215	20250304	164300	77235029	2990	2990	2990	2990	0
216	20250304	164200	77235029	2990	2990	2990	2990	0
217	20250304	164100	77235029	2990	2990	2990	2990	0
218	20250304	164000	77235029	2990	2990	2990	2990	0
219	20250304	163900	77235029	2990	2990	2990	2990	0
220	20250304	163800	77235029	2990	2990	2990	2990	0
221	20250304	163700	77235029	2990	2990	2990	2990	0
222	20250304	163600	77235029	2990	2990	2990	2990	0
223	20250304	163500	77235029	2990	2990	2990	2990	0
224	20250304	163400	77235029	2990	2990	2990	2990	0
225	20250304	163300	77235029	2990	2990	2990	2990	0
226	20250304	163200	77235029	2990	2990	2990	2990	0
227	20250304	163100	77235029	2990	2990	2990	2990	0
228	20250304	163000	77235029	2990	2990	2990	2990	0
229	20250304	162900	77235029	2990	2990	2990	2990	0
230	20250304	162800	77235029	2990	2990	2990	2990	0
231	20250304	162700	77235029	2990	2990	2990	2990	0
232	20250304	162600	77235029	2990	2990	2990	2990	0
233	20250304	162500	77235029	2990	2990	2990	2990	0
234	20250304	162400	77235029	2990	2990	2990	2990	0
235	20250304	162300	77235029	2990	2990	2990	2990	0
236	20250304	162200	77235029	2990	2990	2990	2990	0
237	20250304	162100	77235029	2990	2990	2990	2990	0
238	20250304	162000	77235029	2990	2990	2990	2990	0
239	20250304	161900	77235029	2990	2990	2990	2990	0
240	20250304	161800	77235029	2990	2990	2990	2990	0
241	20250304	161700	77235029	2990	2990	2990	2990	0
242	20250304	161600	77235029	2990	2990	2990	2990	70
243	20250304	161500	77235029	2990	2990	2990	2990	0
244	20250304	161400	77235029	2990	2990	2990	2990	0
245	20250304	161300	77235029	2990	2990	2990	2990	0
246	20250304	161200	77235029	2990	2990	2990	2990	0
247	20250304	161100	77235029	2990	2990	2990	2990	0
248	20250304	161000	77235029	2990	2990	2990	2990	0
249	20250304	160900	77235029	2990	2990	2990	2990	0
250	20250304	160800	77235029	2990	2990	2990	2990	0
251	20250304	160700	77235029	2990	2990	2990	2990	0
252	20250304	160600	77235029	2990	2990	2990	2990	0
253	20250304	160500	77235029	2990	2990	2990	2990	0
254	20250304	160400	77235029	2990	2990	2990	2990	0
255	20250304	160300	77235029	2990	2990	2990	2990	0
256	20250304	160200	77235029	2990	2990	2990	2990	0
257	20250304	160100	77235029	2990	2990	2990	2990	0
258	20250304	160000	77235029	2990	2990	2990	2990	0
259	20250304	155900	77235029	2990	2990	2990	2990	0
260	20250304	155800	77235029	2990	2990	2990	2990	0
261	20250304	155700	77235029	2990	2990	2990	2990	0
262	20250304	155600	77235029	2990	2990	2990	2990	0
263	20250304	155500	77235029	2990	2990	2990	2990	0
264	20250304	155400	77235029	2990	2990	2990	2990	0
265	20250304	155300	77235029	2990	2990	2990	2990	0
266	20250304	155200	77235029	2990	2990	2990	2990	0
267	20250304	155100	77235029	2990	2990	2990	2990	0
268	20250304	155000	77235029	2990	2990	2990	2990	0
269	20250304	154900	77235029	2990	2990	2990	2990	0
270	20250304	154800	77235029	2990	2990	2990	2990	0
271	20250304	154700	77235029	2990	2990	2990	2990	0
272	20250304	154600	77235029	2990	2990	2990	2990	70
273	20250304	154500	77235029	2990	2990	2990	2990	0
274	20250304	154400	77235029	2990	2990	2990	2990	0
275	20250304	154300	77235029	2990	2990	2990	2990	0
276	20250304	154200	77235029	2990	2990	2990	2990	0
277	20250304	154100	77235029	2990	2990	2990	2990	0
278	20250304	154000	77235029	2990	2990	2990	2990	0
279	20250304	153900	77235029	2990	2990	2990	2990	0
280	20250304	153800	77235029	2990	2990	2990	2990	0
281	20250304	153700	77235029	2990	2990	2990	2990	0
282	20250304	153600	77235029	2990	2990	2990	2990	0
283	20250304	153500	77235029	2990	2990	2990	2990	0
284	20250304	153400	77235029	2990	2990	2990	2990	0
285	20250304	153300	77235029	2990	2990	2990	2990	0
286	20250304	153200	77235029	2990	2990	2990	2990	0
287	20250304	153100	77235029	2990	2990	2990	2990	0
288	20250304	153000	77235029	2990	2990	2990	2990	70
289	20250304	152900	77025729	3000	3000	3000	3000	0
290	20250304	152800	77025729	3000	3000	3000	3000	0
291	20250304	152700	77025729	3000	3000	3000	3000	0
292	20250304	152600	77025729	3000	3000	3000	3000	0
293	20250304	152500	77025729	3000	3000	3000	3000	0
294	20250304	152400	77025729	3000	3000	3000	3000	0
295	20250304	152300	77025729	3000	3000	3000	3000	0
296	20250304	152200	77025729	3000	3000	3000	3000	0
297	20250304	152100	77025729	3000	3000	3000	3000	0
298	20250304	152000	77025729	3000	3000	3000	3000	0
299	20250304	151900	77025729	3000	3000	3000	3000	0
300	20250304	151800	77025729	3000	3000	3000	3000	0
301	20250304	151700	77025729	3000	3000	3000	3000	0
302	20250304	151600	77025729	3000	2995	3010	2995	2515
303	20250304	151500	69475044	2995	2995	2995	2995	0
304	20250304	151400	69475044	2995	2990	2995	2990	18
305	20250304	151300	69421219	2990	2990	2990	2990	0
306	20250304	151200	69421219	2990	2990	2990	2990	50
307	20250304	151100	69271719	2990	2990	2990	2990	100
308	20250304	151000	68972719	3000	3000	3000	3000	0
309	20250304	150900	68972719	3000	3000	3000	3000	0
310	20250304	150800	68972719	3000	3000	3000	3000	0
311	20250304	150700	68972719	3000	3000	3000	3000	0
312	20250304	150600	68972719	3000	3000	3000	3000	0
313	20250304	150500	68972719	3000	3000	3000	3000	0
314	20250304	150400	68972719	3000	3000	3000	3000	229
315	20250304	150300	68285719	3000	3005	3005	3000	11
316	20250304	150200	68252669	3000	3005	3005	3000	33
317	20250304	150100	68153519	3005	3005	3005	3005	0
318	20250304	150000	68153519	3005	3000	3005	3000	596
319	20250304	145900	66365514	3000	3000	3000	3000	155
320	20250304	145800	65900514	3000	3000	3000	3000	0
321	20250304	145700	65900514	3000	3000	3000	3000	0
322	20250304	145600	65900514	3000	3000	3000	3000	0
323	20250304	145500	65900514	3000	3000	3000	3000	72
324	20250304	145400	65684514	3010	3010	3010	3010	0
325	20250304	145300	65684514	3010	3010	3010	3010	0
326	20250304	145200	65684514	3010	3010	3010	3010	0
327	20250304	145100	65684514	3010	3010	3010	3010	0
328	20250304	145000	65684514	3010	3010	3010	3010	67
329	20250304	144900	65482844	2975	3015	3015	2975	10038
330	20250304	144800	35557189	3065	3065	3065	3065	0
331	20250304	144700	35557189	3065	3065	3065	3065	0
332	20250304	144600	35557189	3065	3065	3065	3065	0
333	20250304	144500	35557189	3065	3065	3065	3065	0
334	20250304	144400	35557189	3065	3065	3065	3065	0
335	20250304	144300	35557189	3065	3065	3065	3065	0
336	20250304	144200	35557189	3065	3065	3065	3065	0
337	20250304	144100	35557189	3065	3065	3065	3065	0
338	20250304	144000	35557189	3065	3065	3065	3065	0
339	20250304	143900	35557189	3065	3065	3065	3065	0
340	20250304	143800	35557189	3065	3065	3065	3065	0
341	20250304	143700	35557189	3065	3065	3065	3065	0
342	20250304	143600	35557189	3065	3065	3065	3065	0
343	20250304	143500	35557189	3065	3065	3065	3065	0
344	20250304	143400	35557189	3065	3065	3065	3065	0
345	20250304	143300	35557189	3065	3065	3065	3065	0
346	20250304	143200	35557189	3065	3065	3065	3065	0
347	20250304	143100	35557189	3065	3065	3065	3065	0
348	20250304	143000	35557189	3065	3065	3065	3065	0
349	20250304	142900	35557189	3065	3065	3065	3065	1
350	20250304	142800	35554124	3015	3015	3015	3015	0
351	20250304	142700	35554124	3015	3015	3015	3015	309
352	20250304	142600	34622489	3055	3055	3055	3055	8
353	20250304	142500	34598049	3080	3030	3080	3030	1147
354	20250304	142400	31106649	3000	3000	3000	3000	0
355	20250304	142300	31106649	3000	3000	3000	3000	0
356	20250304	142200	31106649	3000	3010	3010	3000	788
357	20250304	142100	28738974	3010	3020	3020	3010	45
358	20250304	142000	28603504	3020	3020	3020	3020	0
359	20250304	141900	28603504	3020	3020	3020	3020	0
360	20250304	141800	28603504	3020	3020	3020	3020	0
361	20250304	141700	28603504	3020	3020	3020	3020	0
362	20250304	141600	28603504	3020	3020	3020	3020	0
363	20250304	141500	28603504	3020	3020	3020	3020	0
364	20250304	141400	28603504	3020	3020	3020	3020	1
365	20250304	141300	28600484	3045	3045	3045	3045	0
366	20250304	141200	28600484	3045	3045	3045	3045	0
367	20250304	141100	28600484	3045	3045	3045	3045	0
368	20250304	141000	28600484	3045	3045	3045	3045	0
369	20250304	140900	28600484	3045	3045	3045	3045	0
370	20250304	140800	28600484	3045	3045	3045	3045	0
371	20250304	140700	28600484	3045	3045	3045	3045	0
372	20250304	140600	28600484	3045	3045	3045	3045	0
373	20250304	140500	28600484	3045	3045	3045	3045	0
374	20250304	140400	28600484	3045	3045	3045	3045	0
375	20250304	140300	28600484	3045	3045	3045	3045	0
376	20250304	140200	28600484	3045	3045	3045	3045	1
377	20250304	140100	28597439	3045	3045	3045	3045	0
378	20250304	140000	28597439	3045	3045	3045	3045	1
379	20250304	135900	28594394	3040	3020	3040	3020	2
380	20250304	135800	28588334	3040	3040	3040	3040	0
381	20250304	135700	28588334	3040	3040	3040	3040	0
382	20250304	135600	28588334	3040	3030	3040	3030	227
383	20250304	135500	27898934	3025	3025	3025	3025	0
384	20250304	135400	27898934	3025	3025	3025	3025	0
385	20250304	135300	27898934	3025	3025	3025	3025	100
386	20250304	135200	27596434	3025	3025	3025	3025	165
387	20250304	135100	27097309	3025	3025	3025	3025	0
388	20250304	135000	27097309	3025	3025	3025	3025	0
389	20250304	134900	27097309	3025	3025	3025	3025	0
390	20250304	134800	27097309	3025	3025	3025	3025	0
391	20250304	134700	27097309	3025	3025	3025	3025	0
392	20250304	134600	27097309	3025	3025	3025	3025	0
393	20250304	134500	27097309	3025	3025	3025	3025	0
394	20250304	134400	27097309	3025	3025	3025	3025	0
395	20250304	134300	27097309	3025	3025	3025	3025	0
396	20250304	134200	27097309	3025	3025	3025	3025	0
397	20250304	134100	27097309	3025	3025	3025	3025	20
398	20250304	134000	27036809	3025	3025	3025	3025	0
399	20250304	133900	27036809	3025	3025	3025	3025	0
400	20250304	133800	27036809	3025	3025	3025	3025	0
401	20250304	133700	27036809	3025	3025	3025	3025	0
402	20250304	133600	27036809	3025	3025	3025	3025	7
403	20250304	133500	27015634	2990	2990	2990	2990	0
404	20250304	133400	27015634	2990	2990	2990	2990	0
405	20250304	133300	27015634	2990	2990	2990	2990	0
406	20250304	133200	27015634	2990	2990	2990	2990	0
407	20250304	133100	27015634	2990	2990	2990	2990	0
408	20250304	133000	27015634	2990	2990	2990	2990	0
409	20250304	132900	27015634	2990	2990	2990	2990	0
410	20250304	132800	27015634	2990	2990	2990	2990	0
411	20250304	132700	27015634	2990	2990	2990	2990	0
412	20250304	132600	27015634	2990	2990	2990	2990	0
413	20250304	132500	27015634	2990	2990	2990	2990	0
414	20250304	132400	27015634	2990	2990	2990	2990	0
415	20250304	132300	27015634	2990	2990	2990	2990	0
416	20250304	132200	27015634	2990	2990	2990	2990	0
417	20250304	132100	27015634	2990	2990	2990	2990	0
418	20250304	132000	27015634	2990	2990	2990	2990	0
419	20250304	131900	27015634	2990	2990	2990	2990	0
420	20250304	131800	27015634	2990	2990	2990	2990	0
421	20250304	131700	27015634	2990	2990	2990	2990	0
422	20250304	131600	27015634	2990	2990	2990	2990	0
423	20250304	131500	27015634	2990	2990	2990	2990	0
424	20250304	131400	27015634	2990	2990	2990	2990	0
425	20250304	131300	27015634	2990	2990	2990	2990	0
426	20250304	131200	27015634	2990	2990	2990	2990	0
427	20250304	131100	27015634	2990	2990	2990	2990	0
428	20250304	131000	27015634	2990	2990	2990	2990	0
429	20250304	130900	27015634	2990	2990	2990	2990	0
430	20250304	130800	27015634	2990	2990	2990	2990	0
431	20250304	130700	27015634	2990	2990	2990	2990	0
432	20250304	130600	27015634	2990	2990	2990	2990	0
433	20250304	130500	27015634	2990	2990	2990	2990	0
434	20250304	130400	27015634	2990	2990	2990	2990	0
435	20250304	130300	27015634	2990	2990	2990	2990	0
436	20250304	130200	27015634	2990	2990	2990	2990	0
437	20250304	130100	27015634	2990	2990	2990	2990	0
438	20250304	130000	27015634	2990	2990	2990	2990	0
439	20250304	125900	27015634	2990	2990	2990	2990	0
440	20250304	125800	27015634	2990	2990	2990	2990	0
441	20250304	125700	27015634	2990	2990	2990	2990	0
442	20250304	125600	27015634	2990	2990	2990	2990	0
443	20250304	125500	27015634	2990	2990	2990	2990	0
444	20250304	125400	27015634	2990	2990	2990	2990	0
445	20250304	125300	27015634	2990	2990	2990	2990	0
446	20250304	125200	27015634	2990	2990	2990	2990	0
447	20250304	125100	27015634	2990	2990	2990	2990	0
448	20250304	125000	27015634	2990	2990	2990	2990	0
449	20250304	124900	27015634	2990	2990	2990	2990	0
450	20250304	124800	27015634	2990	2990	2990	2990	0
451	20250304	124700	27015634	2990	2990	2990	2990	0
452	20250304	124600	27015634	2990	2990	2990	2990	0
453	20250304	124500	27015634	2990	2990	2990	2990	0
454	20250304	124400	27015634	2990	2990	2990	2990	0
455	20250304	124300	27015634	2990	2990	2990	2990	0
456	20250304	124200	27015634	2990	2990	2990	2990	0
457	20250304	124100	27015634	2990	2990	2990	2990	0
458	20250304	124000	27015634	2990	2990	2990	2990	0
459	20250304	123900	27015634	2990	2990	2990	2990	0
460	20250304	123800	27015634	2990	2990	2990	2990	0
461	20250304	123700	27015634	2990	2990	2990	2990	0
462	20250304	123600	27015634	2990	2990	2990	2990	0
463	20250304	123500	27015634	2990	2990	2990	2990	0
464	20250304	123400	27015634	2990	2990	2990	2990	0
465	20250304	123300	27015634	2990	2990	2990	2990	0
466	20250304	123200	27015634	2990	2990	2990	2990	0
467	20250304	123100	27015634	2990	2990	2990	2990	0
468	20250304	123000	27015634	2990	2990	2990	2990	0
469	20250304	122900	27015634	2990	2990	2990	2990	1
470	20250304	122800	27012644	2990	2990	2990	2990	0
471	20250304	122700	27012644	2990	2990	2990	2990	0
472	20250304	122600	27012644	2990	2990	2990	2990	0
473	20250304	122500	27012644	2990	2990	2990	2990	0
474	20250304	122400	27012644	2990	2990	2990	2990	0
475	20250304	122300	27012644	2990	2990	2990	2990	0
476	20250304	122200	27012644	2990	2990	2990	2990	0
477	20250304	122100	27012644	2990	2990	2990	2990	0
478	20250304	122000	27012644	2990	2990	2990	2990	0
479	20250304	121900	27012644	2990	2990	2990	2990	0
480	20250304	121800	27012644	2990	2990	2990	2990	200
481	20250304	121700	26414644	2990	2990	2990	2990	0
482	20250304	121600	26414644	2990	2990	2990	2990	0
483	20250304	121500	26414644	2990	2990	2990	2990	0
484	20250304	121400	26414644	2990	2990	2990	2990	0
485	20250304	121300	26414644	2990	2990	2990	2990	0
486	20250304	121200	26414644	2990	2990	2990	2990	0
487	20250304	121100	26414644	2990	2990	2990	2990	0
488	20250304	121000	26414644	2990	2990	2990	2990	0
489	20250304	120900	26414644	2990	2990	2990	2990	0
490	20250304	120800	26414644	2990	2990	2990	2990	0
491	20250304	120700	26414644	2990	2990	2990	2990	0
492	20250304	120600	26414644	2990	2990	2990	2990	0
493	20250304	120500	26414644	2990	2990	2990	2990	0
494	20250304	120400	26414644	2990	2990	2990	2990	0
495	20250304	120300	26414644	2990	2990	2990	2990	0
496	20250304	120200	26414644	2990	2990	2990	2990	0
497	20250304	120100	26414644	2990	2990	2990	2990	0
498	20250304	120000	26414644	2990	2990	2990	2990	0
499	20250304	115900	26414644	2990	2990	2990	2990	0
500	20250304	115800	26414644	2990	2990	2990	2990	0
501	20250304	115700	26414644	2990	2990	2990	2990	0
502	20250304	115600	26414644	2990	2990	2990	2990	0
503	20250304	115500	26414644	2990	2990	2990	2990	0
504	20250304	115400	26414644	2990	2990	2990	2990	0
505	20250304	115300	26414644	2990	2990	2990	2990	0
506	20250304	115200	26414644	2990	2990	2990	2990	0
507	20250304	115100	26414644	2990	2990	2990	2990	0
508	20250304	115000	26414644	2990	2990	2990	2990	0
509	20250304	114900	26414644	2990	2990	2990	2990	0
510	20250304	114800	26414644	2990	2990	2990	2990	0
511	20250304	114700	26414644	2990	2990	2990	2990	0
512	20250304	114600	26414644	2990	2990	2990	2990	0
513	20250304	114500	26414644	2990	2990	2990	2990	0
514	20250304	114400	26414644	2990	2990	2990	2990	0
515	20250304	114300	26414644	2990	2990	2990	2990	0
516	20250304	114200	26414644	2990	2990	2990	2990	0
517	20250304	114100	26414644	2990	2990	2990	2990	0
518	20250304	114000	26414644	2990	2990	2990	2990	0
519	20250304	113900	26414644	2990	2990	2990	2990	0
520	20250304	113800	26414644	2990	2990	2990	2990	0
521	20250304	113700	26414644	2990	2990	2990	2990	0
522	20250304	113600	26414644	2990	2990	2990	2990	0
523	20250304	113500	26414644	2990	2990	2990	2990	0
524	20250304	113400	26414644	2990	2990	2990	2990	0
525	20250304	113300	26414644	2990	2990	2990	2990	0
526	20250304	113200	26414644	2990	2990	2990	2990	0
527	20250304	113100	26414644	2990	2990	2990	2990	0
528	20250304	113000	26414644	2990	2990	2990	2990	0
529	20250304	112900	26414644	2990	2990	2990	2990	0
530	20250304	112800	26414644	2990	2990	2990	2990	0
531	20250304	112700	26414644	2990	2990	2990	2990	0
532	20250304	112600	26414644	2990	2990	2990	2990	0
533	20250304	112500	26414644	2990	2990	2990	2990	0
534	20250304	112400	26414644	2990	2990	2990	2990	0
535	20250304	112300	26414644	2990	2990	2990	2990	0
536	20250304	112200	26414644	2990	2990	2990	2990	0
537	20250304	112100	26414644	2990	2990	2990	2990	0
538	20250304	112000	26414644	2990	2990	2990	2990	0
539	20250304	111900	26414644	2990	2990	2990	2990	0
540	20250304	111800	26414644	2990	2990	2990	2990	50
541	20250304	111700	26265144	2990	2990	2990	2990	0
542	20250304	111600	26265144	2990	2990	2990	2990	0
543	20250304	111500	26265144	2990	2990	2990	2990	0
544	20250304	111400	26265144	2990	2990	2990	2990	0
545	20250304	111300	26265144	2990	2990	2990	2990	0
546	20250304	111200	26265144	2990	2990	2990	2990	0
547	20250304	111100	26265144	2990	2990	2990	2990	0
548	20250304	111000	26265144	2990	2990	2990	2990	0
549	20250304	110900	26265144	2990	2990	2990	2990	0
550	20250304	110800	26265144	2990	2990	2990	2990	0
551	20250304	110700	26265144	2990	2990	2990	2990	0
552	20250304	110600	26265144	2990	2990	2990	2990	56
553	20250304	110500	26097704	2990	2990	2990	2990	0
554	20250304	110400	26097704	2990	2990	2990	2990	0
555	20250304	110300	26097704	2990	2990	2990	2990	0
556	20250304	110200	26097704	2990	2990	2990	2990	0
557	20250304	110100	26097704	2990	2990	2990	2990	0
558	20250304	110000	26097704	2990	2990	2990	2990	0
559	20250304	105900	26097704	2990	2990	2990	2990	0
560	20250304	105800	26097704	2990	2990	2990	2990	0
561	20250304	105700	26097704	2990	2975	2990	2975	97
562	20250304	105600	25809054	2975	2975	2975	2975	0
563	20250304	105500	25809054	2975	2975	2975	2975	0
564	20250304	105400	25809054	2975	2975	2975	2975	0
565	20250304	105300	25809054	2975	2975	2975	2975	0
566	20250304	105200	25809054	2975	2975	2975	2975	0
567	20250304	105100	25809054	2975	2975	2975	2975	0
568	20250304	105000	25809054	2975	2975	2975	2975	0
569	20250304	104900	25809054	2975	2975	2975	2975	0
570	20250304	104800	25809054	2975	2990	2990	2975	260
571	20250304	104700	25031669	2990	2990	2990	2990	0
572	20250304	104600	25031669	2990	2990	2990	2990	0
573	20250304	104500	25031669	2990	2990	2990	2990	0
574	20250304	104400	25031669	2990	2990	2990	2990	0
575	20250304	104300	25031669	2990	2990	2990	2990	0
576	20250304	104200	25031669	2990	2990	2990	2990	0
577	20250304	104100	25031669	2990	2990	2990	2990	0
578	20250304	104000	25031669	2990	2990	2990	2990	0
579	20250304	103900	25031669	2990	3000	3000	2990	1050
580	20250304	103800	21890304	3005	3005	3005	3005	0
581	20250304	103700	21890304	3005	3005	3005	3005	0
582	20250304	103600	21890304	3005	3005	3005	3005	0
583	20250304	103500	21890304	3005	3005	3005	3005	10
584	20250304	103400	21860254	3000	3000	3000	3000	0
585	20250304	103300	21860254	3000	3000	3000	3000	228
586	20250304	103200	21176254	3000	3000	3000	3000	0
587	20250304	103100	21176254	3000	3000	3000	3000	0
588	20250304	103000	21176254	3000	3000	3000	3000	0
589	20250304	102900	21176254	3000	3005	3005	3000	1594
590	20250304	102800	16389394	3015	3015	3015	3015	0
591	20250304	102700	16389394	3015	3015	3015	3015	0
592	20250304	102600	16389394	3015	3015	3015	3015	0
593	20250304	102500	16389394	3015	3015	3015	3015	0
594	20250304	102400	16389394	3015	3015	3015	3015	0
595	20250304	102300	16389394	3015	3015	3015	3015	0
596	20250304	102200	16389394	3015	3015	3015	3015	0
597	20250304	102100	16389394	3015	3015	3015	3015	0
598	20250304	102000	16389394	3015	3015	3015	3015	0
599	20250304	101900	16389394	3015	3015	3015	3015	0
600	20250304	101800	16389394	3015	3015	3015	3015	0
601	20250304	101700	16389394	3015	3015	3015	3015	0
602	20250304	101600	16389394	3015	3015	3015	3015	0
603	20250304	101500	16389394	3015	3015	3015	3015	0
604	20250304	101400	16389394	3015	3015	3015	3015	0
605	20250304	101300	16389394	3015	3015	3015	3015	0
606	20250304	101200	16389394	3015	3015	3015	3015	0
607	20250304	101100	16389394	3015	3015	3015	3015	0
608	20250304	101000	16389394	3015	3015	3015	3015	0
609	20250304	100900	16389394	3015	3010	3015	3010	300
610	20250304	100800	15486379	3015	3015	3015	3015	0
611	20250304	100700	15486379	3015	3015	3015	3015	0
612	20250304	100600	15486379	3015	3015	3015	3015	0
613	20250304	100500	15486379	3015	3015	3015	3015	0
614	20250304	100400	15486379	3015	3015	3015	3015	0
615	20250304	100300	15486379	3015	3015	3015	3015	0
616	20250304	100200	15486379	3015	3015	3015	3015	0
617	20250304	100100	15486379	3015	3015	3015	3015	14
618	20250304	100000	15444169	3020	3020	3020	3020	0
619	20250304	095900	15444169	3020	3020	3020	3020	0
620	20250304	095800	15444169	3020	3020	3020	3020	0
621	20250304	095700	15444169	3020	3020	3020	3020	0
622	20250304	095600	15444169	3020	3020	3020	3020	0
623	20250304	095500	15444169	3020	3020	3020	3020	0
624	20250304	095400	15444169	3020	3020	3020	3020	0
625	20250304	095300	15444169	3020	3020	3020	3020	0
626	20250304	095200	15444169	3020	3020	3020	3020	0
627	20250304	095100	15444169	3020	3020	3020	3020	133
628	20250304	095000	15042509	3035	3035	3035	3035	90
629	20250304	094900	14769359	3040	3040	3040	3040	0
630	20250304	094800	14769359	3040	3040	3040	3040	0
631	20250304	094700	14769359	3040	3040	3040	3040	0
632	20250304	094600	14769359	3040	3040	3040	3040	10
633	20250304	094500	14738959	3040	3035	3040	3035	10
634	20250304	094400	14708604	3040	3040	3040	3040	0
635	20250304	094300	14708604	3040	3040	3040	3040	0
636	20250304	094200	14708604	3040	3040	3040	3040	0
637	20250304	094100	14708604	3040	3040	3040	3040	3
638	20250304	094000	14699484	3015	3015	3015	3015	0
639	20250304	093900	14699484	3015	3015	3015	3015	235
640	20250304	093800	13990959	3015	3010	3015	3010	502
641	20250304	093700	12477439	3010	3010	3010	3010	0
642	20250304	093600	12477439	3010	3010	3010	3010	1
643	20250304	093500	12474429	3015	3015	3015	3015	0
644	20250304	093400	12474429	3015	3015	3015	3015	0
645	20250304	093300	12474429	3015	3015	3015	3015	0
646	20250304	093200	12474429	3015	3015	3015	3010	275
647	20250304	093100	11645344	3015	3020	3020	3015	51
648	20250304	093000	11491544	3050	3050	3050	3050	0
649	20250304	092900	11491544	3050	3060	3060	3050	635
650	20250304	092800	9554784	3050	3055	3055	3050	29
651	20250304	092700	9466324	3050	3050	3050	3050	0
652	20250304	092600	9466324	3050	3050	3050	3050	0
653	20250304	092500	9466324	3050	3055	3060	3050	50
654	20250304	092400	9313784	3050	3055	3055	3050	38
655	20250304	092300	9197869	3050	3050	3050	3050	117
656	20250304	092200	8841019	3050	3027	3050	3027	112
657	20250304	092100	8501765	3050	3050	3050	3050	0
658	20250304	092000	8501765	3050	3015	3050	3015	300
659	20250304	091900	7590005	3015	3005	3015	3005	200
660	20250304	091800	6988505	2990	3005	3005	2990	493
661	20250304	091700	5513045	3005	3005	3005	3005	10
662	20250304	091600	5482995	3010	3010	3010	3010	0
663	20250304	091500	5482995	3010	3010	3010	3010	0
664	20250304	091400	5482995	3010	3000	3010	3000	261
665	20250304	091300	4699180	3000	3000	3000	3000	0
666	20250304	091200	4699180	3000	3000	3000	3000	202
667	20250304	091100	4093180	3005	3005	3005	3005	0
668	20250304	091000	4093180	3005	3005	3005	3005	0
669	20250304	090900	4093180	3005	3005	3005	3005	15
670	20250304	090800	4048105	2990	2990	2990	2990	0
671	20250304	090700	4048105	2990	2990	2990	2990	2
672	20250304	090600	4042125	2990	2990	2990	2990	258
673	20250304	090500	3270705	2990	2995	3000	2990	106
674	20250304	090400	2953690	2990	2985	2990	2985	230
675	20250304	090300	2266420	2990	2990	2990	2990	0
676	20250304	090200	2266420	2990	2990	2990	2990	0
677	20250304	090100	2266420	2990	2990	2990	2990	0
678	20250304	090000	2266420	2990	2990	2990	2990	758