KissMeData/137080/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	202800	29551235	2940	2940	2940	2940	523
3	20250304	202700	29551235	2940	2940	2940	2940	0
4	20250304	202600	29551235	2940	2940	2940	2940	0
5	20250304	202500	29551235	2940	2940	2940	2940	0
6	20250304	202400	29551235	2940	2940	2940	2940	0
7	20250304	202300	29551235	2940	2940	2940	2940	0
8	20250304	202200	29551235	2940	2940	2940	2940	0
9	20250304	202100	29551235	2940	2940	2940	2940	0
10	20250304	202000	29551235	2940	2940	2940	2940	0
11	20250304	201900	29551235	2940	2940	2940	2940	0
12	20250304	201800	29551235	2940	2940	2940	2940	0
13	20250304	201700	29551235	2940	2940	2940	2940	0
14	20250304	201600	29551235	2940	2940	2940	2940	0
15	20250304	201500	29551235	2940	2940	2940	2940	0
16	20250304	201400	29551235	2940	2940	2940	2940	0
17	20250304	201300	29551235	2940	2940	2940	2940	0
18	20250304	201200	29551235	2940	2940	2940	2940	0
19	20250304	201100	29551235	2940	2940	2940	2940	0
20	20250304	201000	29551235	2940	2940	2940	2940	0
21	20250304	200900	29551235	2940	2940	2940	2940	0
22	20250304	200800	29551235	2940	2940	2940	2940	0
23	20250304	200700	29551235	2940	2940	2940	2940	0
24	20250304	200600	29551235	2940	2940	2940	2940	0
25	20250304	200500	29551235	2940	2940	2940	2940	0
26	20250304	200400	29551235	2940	2940	2940	2940	0
27	20250304	200300	29551235	2940	2940	2940	2940	0
28	20250304	200200	29551235	2940	2940	2940	2940	0
29	20250304	200100	29551235	2940	2940	2940	2940	0
30	20250304	200000	29551235	2940	2940	2940	2940	0
31	20250304	195900	29551235	2940	2940	2940	2940	0
32	20250304	195800	29551235	2940	2940	2940	2940	523
33	20250304	195700	29551235	2940	2940	2940	2940	0
34	20250304	195600	29551235	2940	2940	2940	2940	0
35	20250304	195500	29551235	2940	2940	2940	2940	0
36	20250304	195400	29551235	2940	2940	2940	2940	0
37	20250304	195300	29551235	2940	2940	2940	2940	0
38	20250304	195200	29551235	2940	2940	2940	2940	0
39	20250304	195100	29551235	2940	2940	2940	2940	0
40	20250304	195000	29551235	2940	2940	2940	2940	0
41	20250304	194900	29551235	2940	2940	2940	2940	0
42	20250304	194800	29551235	2940	2940	2940	2940	0
43	20250304	194700	29551235	2940	2940	2940	2940	0
44	20250304	194600	29551235	2940	2940	2940	2940	0
45	20250304	194500	29551235	2940	2940	2940	2940	0
46	20250304	194400	29551235	2940	2940	2940	2940	0
47	20250304	194300	29551235	2940	2940	2940	2940	0
48	20250304	194200	29551235	2940	2940	2940	2940	0
49	20250304	194100	29551235	2940	2940	2940	2940	0
50	20250304	194000	29551235	2940	2940	2940	2940	0
51	20250304	193900	29551235	2940	2940	2940	2940	0
52	20250304	193800	29551235	2940	2940	2940	2940	0
53	20250304	193700	29551235	2940	2940	2940	2940	0
54	20250304	193600	29551235	2940	2940	2940	2940	0
55	20250304	193500	29551235	2940	2940	2940	2940	0
56	20250304	193400	29551235	2940	2940	2940	2940	0
57	20250304	193300	29551235	2940	2940	2940	2940	0
58	20250304	193200	29551235	2940	2940	2940	2940	0
59	20250304	193100	29551235	2940	2940	2940	2940	0
60	20250304	193000	29551235	2940	2940	2940	2940	0
61	20250304	192900	29551235	2940	2940	2940	2940	0
62	20250304	192800	29551235	2940	2940	2940	2940	523
63	20250304	192700	29551235	2940	2940	2940	2940	0
64	20250304	192600	29551235	2940	2940	2940	2940	0
65	20250304	192500	29551235	2940	2940	2940	2940	0
66	20250304	192400	29551235	2940	2940	2940	2940	0
67	20250304	192300	29551235	2940	2940	2940	2940	0
68	20250304	192200	29551235	2940	2940	2940	2940	0
69	20250304	192100	29551235	2940	2940	2940	2940	0
70	20250304	192000	29551235	2940	2940	2940	2940	0
71	20250304	191900	29551235	2940	2940	2940	2940	0
72	20250304	191800	29551235	2940	2940	2940	2940	0
73	20250304	191700	29551235	2940	2940	2940	2940	0
74	20250304	191600	29551235	2940	2940	2940	2940	0
75	20250304	191500	29551235	2940	2940	2940	2940	0
76	20250304	191400	29551235	2940	2940	2940	2940	0
77	20250304	191300	29551235	2940	2940	2940	2940	0
78	20250304	191200	29551235	2940	2940	2940	2940	0
79	20250304	191100	29551235	2940	2940	2940	2940	0
80	20250304	191000	29551235	2940	2940	2940	2940	0
81	20250304	190900	29551235	2940	2940	2940	2940	0
82	20250304	190800	29551235	2940	2940	2940	2940	0
83	20250304	190700	29551235	2940	2940	2940	2940	0
84	20250304	190600	29551235	2940	2940	2940	2940	0
85	20250304	190500	29551235	2940	2940	2940	2940	0
86	20250304	190400	29551235	2940	2940	2940	2940	0
87	20250304	190300	29551235	2940	2940	2940	2940	0
88	20250304	190200	29551235	2940	2940	2940	2940	0
89	20250304	190100	29551235	2940	2940	2940	2940	0
90	20250304	190000	29551235	2940	2940	2940	2940	0
91	20250304	185900	29551235	2940	2940	2940	2940	0
92	20250304	185800	29551235	2940	2940	2940	2940	523
93	20250304	185700	29551235	2940	2940	2940	2940	0
94	20250304	185600	29551235	2940	2940	2940	2940	0
95	20250304	185500	29551235	2940	2940	2940	2940	0
96	20250304	185400	29551235	2940	2940	2940	2940	0
97	20250304	185300	29551235	2940	2940	2940	2940	0
98	20250304	185200	29551235	2940	2940	2940	2940	0
99	20250304	185100	29551235	2940	2940	2940	2940	0
100	20250304	185000	29551235	2940	2940	2940	2940	0
101	20250304	184900	29551235	2940	2940	2940	2940	0
102	20250304	184800	29551235	2940	2940	2940	2940	0
103	20250304	184700	29551235	2940	2940	2940	2940	0
104	20250304	184600	29551235	2940	2940	2940	2940	0
105	20250304	184500	29551235	2940	2940	2940	2940	0
106	20250304	184400	29551235	2940	2940	2940	2940	0
107	20250304	184300	29551235	2940	2940	2940	2940	0
108	20250304	184200	29551235	2940	2940	2940	2940	0
109	20250304	184100	29551235	2940	2940	2940	2940	0
110	20250304	184000	29551235	2940	2940	2940	2940	0
111	20250304	183900	29551235	2940	2940	2940	2940	0
112	20250304	183800	29551235	2940	2940	2940	2940	0
113	20250304	183700	29551235	2940	2940	2940	2940	0
114	20250304	183600	29551235	2940	2940	2940	2940	0
115	20250304	183500	29551235	2940	2940	2940	2940	0
116	20250304	183400	29551235	2940	2940	2940	2940	0
117	20250304	183300	29551235	2940	2940	2940	2940	0
118	20250304	183200	29551235	2940	2940	2940	2940	0
119	20250304	183100	29551235	2940	2940	2940	2940	0
120	20250304	183000	29551235	2940	2940	2940	2940	0
121	20250304	182900	29551235	2940	2940	2940	2940	0
122	20250304	182800	29551235	2940	2940	2940	2940	523
123	20250304	182700	29551235	2940	2940	2940	2940	0
124	20250304	182600	29551235	2940	2940	2940	2940	0
125	20250304	182500	29551235	2940	2940	2940	2940	0
126	20250304	182400	29551235	2940	2940	2940	2940	0
127	20250304	182300	29551235	2940	2940	2940	2940	0
128	20250304	182200	29551235	2940	2940	2940	2940	0
129	20250304	182100	29551235	2940	2940	2940	2940	0
130	20250304	182000	29551235	2940	2940	2940	2940	0
131	20250304	181900	29551235	2940	2940	2940	2940	0
132	20250304	181800	29551235	2940	2940	2940	2940	0
133	20250304	181700	29551235	2940	2940	2940	2940	0
134	20250304	181600	29551235	2940	2940	2940	2940	0
135	20250304	181500	29551235	2940	2940	2940	2940	0
136	20250304	181400	29551235	2940	2940	2940	2940	0
137	20250304	181300	29551235	2940	2940	2940	2940	0
138	20250304	181200	29551235	2940	2940	2940	2940	0
139	20250304	181100	29551235	2940	2940	2940	2940	0
140	20250304	181000	29551235	2940	2940	2940	2940	0
141	20250304	180900	29551235	2940	2940	2940	2940	0
142	20250304	180800	29551235	2940	2940	2940	2940	0
143	20250304	180700	29551235	2940	2940	2940	2940	0
144	20250304	180600	29551235	2940	2940	2940	2940	0
145	20250304	180500	29551235	2940	2940	2940	2940	0
146	20250304	180400	29551235	2940	2940	2940	2940	0
147	20250304	180300	29551235	2940	2940	2940	2940	0
148	20250304	180200	29551235	2940	2940	2940	2940	0
149	20250304	180100	29551235	2940	2940	2940	2940	0
150	20250304	180000	29551235	2940	2940	2940	2940	0
151	20250304	175900	29551235	2940	2940	2940	2940	0
152	20250304	175800	29551235	2940	2940	2940	2940	523
153	20250304	175700	29551235	2940	2940	2940	2940	0
154	20250304	175600	29551235	2940	2940	2940	2940	0
155	20250304	175500	29551235	2940	2940	2940	2940	0
156	20250304	175400	29551235	2940	2940	2940	2940	0
157	20250304	175300	29551235	2940	2940	2940	2940	0
158	20250304	175200	29551235	2940	2940	2940	2940	0
159	20250304	175100	29551235	2940	2940	2940	2940	0
160	20250304	175000	29551235	2940	2940	2940	2940	0
161	20250304	174900	29551235	2940	2940	2940	2940	0
162	20250304	174800	29551235	2940	2940	2940	2940	0
163	20250304	174700	29551235	2940	2940	2940	2940	0
164	20250304	174600	29551235	2940	2940	2940	2940	0
165	20250304	174500	29551235	2940	2940	2940	2940	0
166	20250304	174400	29551235	2940	2940	2940	2940	0
167	20250304	174300	29551235	2940	2940	2940	2940	0
168	20250304	174200	29551235	2940	2940	2940	2940	0
169	20250304	174100	29551235	2940	2940	2940	2940	0
170	20250304	174000	29551235	2940	2940	2940	2940	0
171	20250304	173900	29551235	2940	2940	2940	2940	0
172	20250304	173800	29551235	2940	2940	2940	2940	0
173	20250304	173700	29551235	2940	2940	2940	2940	0
174	20250304	173600	29551235	2940	2940	2940	2940	0
175	20250304	173500	29551235	2940	2940	2940	2940	0
176	20250304	173400	29551235	2940	2940	2940	2940	0
177	20250304	173300	29551235	2940	2940	2940	2940	0
178	20250304	173200	29551235	2940	2940	2940	2940	0
179	20250304	173100	29551235	2940	2940	2940	2940	0
180	20250304	173000	29551235	2940	2940	2940	2940	0
181	20250304	172900	29551235	2940	2940	2940	2940	0
182	20250304	172800	29551235	2940	2940	2940	2940	523
183	20250304	172700	29551235	2940	2940	2940	2940	0
184	20250304	172600	29551235	2940	2940	2940	2940	0
185	20250304	172500	29551235	2940	2940	2940	2940	0
186	20250304	172400	29551235	2940	2940	2940	2940	0
187	20250304	172300	29551235	2940	2940	2940	2940	0
188	20250304	172200	29551235	2940	2940	2940	2940	0
189	20250304	172100	29551235	2940	2940	2940	2940	0
190	20250304	172000	29551235	2940	2940	2940	2940	0
191	20250304	171900	29551235	2940	2940	2940	2940	0
192	20250304	171800	29551235	2940	2940	2940	2940	0
193	20250304	171700	29551235	2940	2940	2940	2940	0
194	20250304	171600	29551235	2940	2940	2940	2940	0
195	20250304	171500	29551235	2940	2940	2940	2940	0
196	20250304	171400	29551235	2940	2940	2940	2940	0
197	20250304	171300	29551235	2940	2940	2940	2940	0
198	20250304	171200	29551235	2940	2940	2940	2940	0
199	20250304	171100	29551235	2940	2940	2940	2940	0
200	20250304	171000	29551235	2940	2940	2940	2940	0
201	20250304	170900	29551235	2940	2940	2940	2940	0
202	20250304	170800	29551235	2940	2940	2940	2940	0
203	20250304	170700	29551235	2940	2940	2940	2940	0
204	20250304	170600	29551235	2940	2940	2940	2940	0
205	20250304	170500	29551235	2940	2940	2940	2940	0
206	20250304	170400	29551235	2940	2940	2940	2940	0
207	20250304	170300	29551235	2940	2940	2940	2940	0
208	20250304	170200	29551235	2940	2940	2940	2940	0
209	20250304	170100	29551235	2940	2940	2940	2940	0
210	20250304	170000	29551235	2940	2940	2940	2940	0
211	20250304	165900	29551235	2940	2940	2940	2940	0
212	20250304	165800	29551235	2940	2940	2940	2940	523
213	20250304	165700	29551235	2940	2940	2940	2940	0
214	20250304	165600	29551235	2940	2940	2940	2940	0
215	20250304	165500	29551235	2940	2940	2940	2940	0
216	20250304	165400	29551235	2940	2940	2940	2940	0
217	20250304	165300	29551235	2940	2940	2940	2940	0
218	20250304	165200	29551235	2940	2940	2940	2940	0
219	20250304	165100	29551235	2940	2940	2940	2940	0
220	20250304	165000	29551235	2940	2940	2940	2940	0
221	20250304	164900	29551235	2940	2940	2940	2940	0
222	20250304	164800	29551235	2940	2940	2940	2940	0
223	20250304	164700	29551235	2940	2940	2940	2940	0
224	20250304	164600	29551235	2940	2940	2940	2940	0
225	20250304	164500	29551235	2940	2940	2940	2940	0
226	20250304	164400	29551235	2940	2940	2940	2940	0
227	20250304	164300	29551235	2940	2940	2940	2940	0
228	20250304	164200	29551235	2940	2940	2940	2940	0
229	20250304	164100	29551235	2940	2940	2940	2940	0
230	20250304	164000	29551235	2940	2940	2940	2940	0
231	20250304	163900	29551235	2940	2940	2940	2940	0
232	20250304	163800	29551235	2940	2940	2940	2940	0
233	20250304	163700	29551235	2940	2940	2940	2940	0
234	20250304	163600	29551235	2940	2940	2940	2940	0
235	20250304	163500	29551235	2940	2940	2940	2940	0
236	20250304	163400	29551235	2940	2940	2940	2940	0
237	20250304	163300	29551235	2940	2940	2940	2940	0
238	20250304	163200	29551235	2940	2940	2940	2940	0
239	20250304	163100	29551235	2940	2940	2940	2940	0
240	20250304	163000	29551235	2940	2940	2940	2940	0
241	20250304	162900	29551235	2940	2940	2940	2940	0
242	20250304	162800	29551235	2940	2940	2940	2940	523
243	20250304	162700	29551235	2940	2940	2940	2940	0
244	20250304	162600	29551235	2940	2940	2940	2940	0
245	20250304	162500	29551235	2940	2940	2940	2940	0
246	20250304	162400	29551235	2940	2940	2940	2940	0
247	20250304	162300	29551235	2940	2940	2940	2940	0
248	20250304	162200	29551235	2940	2940	2940	2940	0
249	20250304	162100	29551235	2940	2940	2940	2940	0
250	20250304	162000	29551235	2940	2940	2940	2940	0
251	20250304	161900	29551235	2940	2940	2940	2940	0
252	20250304	161800	29551235	2940	2940	2940	2940	0
253	20250304	161700	29551235	2940	2940	2940	2940	0
254	20250304	161600	29551235	2940	2940	2940	2940	0
255	20250304	161500	29551235	2940	2940	2940	2940	0
256	20250304	161400	29551235	2940	2940	2940	2940	0
257	20250304	161300	29551235	2940	2940	2940	2940	0
258	20250304	161200	29551235	2940	2940	2940	2940	0
259	20250304	161100	29551235	2940	2940	2940	2940	0
260	20250304	161000	29551235	2940	2940	2940	2940	0
261	20250304	160900	29551235	2940	2940	2940	2940	0
262	20250304	160800	29551235	2940	2940	2940	2940	0
263	20250304	160700	29551235	2940	2940	2940	2940	0
264	20250304	160600	29551235	2940	2940	2940	2940	0
265	20250304	160500	29551235	2940	2940	2940	2940	0
266	20250304	160400	29551235	2940	2940	2940	2940	0
267	20250304	160300	29551235	2940	2940	2940	2940	0
268	20250304	160200	29551235	2940	2940	2940	2940	0
269	20250304	160100	29551235	2940	2940	2940	2940	0
270	20250304	160000	29551235	2940	2940	2940	2940	0
271	20250304	155900	29551235	2940	2940	2940	2940	0
272	20250304	155800	29551235	2940	2940	2940	2940	523
273	20250304	155700	29551235	2940	2940	2940	2940	0
274	20250304	155600	29551235	2940	2940	2940	2940	0
275	20250304	155500	29551235	2940	2940	2940	2940	0
276	20250304	155400	29551235	2940	2940	2940	2940	0
277	20250304	155300	29551235	2940	2940	2940	2940	0
278	20250304	155200	29551235	2940	2940	2940	2940	0
279	20250304	155100	29551235	2940	2940	2940	2940	0
280	20250304	155000	29551235	2940	2940	2940	2940	0
281	20250304	154900	29551235	2940	2940	2940	2940	0
282	20250304	154800	29551235	2940	2940	2940	2940	0
283	20250304	154700	29551235	2940	2940	2940	2940	0
284	20250304	154600	29551235	2940	2940	2940	2940	0
285	20250304	154500	29551235	2940	2940	2940	2940	0
286	20250304	154400	29551235	2940	2940	2940	2940	0
287	20250304	154300	29551235	2940	2940	2940	2940	0
288	20250304	154200	29551235	2940	2940	2940	2940	0
289	20250304	154100	29551235	2940	2940	2940	2940	0
290	20250304	154000	29551235	2940	2940	2940	2940	0
291	20250304	153900	29551235	2940	2940	2940	2940	0
292	20250304	153800	29551235	2940	2940	2940	2940	0
293	20250304	153700	29551235	2940	2940	2940	2940	0
294	20250304	153600	29551235	2940	2940	2940	2940	0
295	20250304	153500	29551235	2940	2940	2940	2940	0
296	20250304	153400	29551235	2940	2940	2940	2940	0
297	20250304	153300	29551235	2940	2940	2940	2940	0
298	20250304	153200	29551235	2940	2940	2940	2940	0
299	20250304	153100	29551235	2940	2940	2940	2940	0
300	20250304	153000	29551235	2940	2940	2940	2940	523
301	20250304	152900	28013615	2940	2940	2940	2940	0
302	20250304	152800	28013615	2940	2940	2940	2940	0
303	20250304	152700	28013615	2940	2940	2940	2940	0
304	20250304	152600	28013615	2940	2940	2940	2940	0
305	20250304	152500	28013615	2940	2940	2940	2940	0
306	20250304	152400	28013615	2940	2940	2940	2940	0
307	20250304	152300	28013615	2940	2940	2940	2940	0
308	20250304	152200	28013615	2940	2940	2940	2940	0
309	20250304	152100	28013615	2940	2940	2940	2940	0
310	20250304	152000	28013615	2940	2940	2940	2940	0
311	20250304	151900	28013615	2940	2940	2940	2940	0
312	20250304	151800	28013615	2940	2940	2940	2940	0
313	20250304	151700	28013615	2940	2940	2940	2940	0
314	20250304	151600	28013615	2940	2940	2940	2940	0
315	20250304	151500	28013615	2940	2940	2940	2940	0
316	20250304	151400	28013615	2940	2940	2940	2940	0
317	20250304	151300	28013615	2940	2940	2940	2940	325
318	20250304	151200	27058115	2945	2945	2945	2945	0
319	20250304	151100	27058115	2945	2945	2945	2945	0
320	20250304	151000	27058115	2945	2945	2945	2945	9
321	20250304	150900	27031610	2940	2940	2940	2940	0
322	20250304	150800	27031610	2940	2940	2940	2940	0
323	20250304	150700	27031610	2940	2940	2940	2940	0
324	20250304	150600	27031610	2940	2940	2940	2940	2
325	20250304	150500	27025730	2945	2945	2945	2945	3
326	20250304	150400	27016895	2945	2945	2945	2945	220
327	20250304	150300	26368995	2945	2945	2945	2945	2
328	20250304	150200	26363105	2945	2950	2950	2945	79
329	20250304	150100	26130405	2960	2960	2960	2960	0
330	20250304	150000	26130405	2960	2960	2960	2960	0
331	20250304	145900	26130405	2960	2960	2960	2960	0
332	20250304	145800	26130405	2960	2960	2960	2960	0
333	20250304	145700	26130405	2960	2960	2960	2960	0
334	20250304	145600	26130405	2960	2960	2960	2960	0
335	20250304	145500	26130405	2960	2960	2960	2960	0
336	20250304	145400	26130405	2960	2960	2960	2960	0
337	20250304	145300	26130405	2960	2960	2960	2960	0
338	20250304	145200	26130405	2960	2950	2960	2950	318
339	20250304	145100	25192295	2955	2955	2955	2955	0
340	20250304	145000	25192295	2955	2955	2955	2955	0
341	20250304	144900	25192295	2955	2955	2955	2955	0
342	20250304	144800	25192295	2955	2955	2955	2955	0
343	20250304	144700	25192295	2955	2955	2955	2955	4
344	20250304	144600	25180475	2955	2955	2955	2955	0
345	20250304	144500	25180475	2955	2955	2955	2955	0
346	20250304	144400	25180475	2955	2955	2955	2955	0
347	20250304	144300	25180475	2955	2955	2955	2955	0
348	20250304	144200	25180475	2955	2955	2955	2955	0
349	20250304	144100	25180475	2955	2955	2955	2955	0
350	20250304	144000	25180475	2955	2955	2955	2955	0
351	20250304	143900	25180475	2955	2955	2955	2955	0
352	20250304	143800	25180475	2955	2955	2955	2955	0
353	20250304	143700	25180475	2955	2955	2955	2955	0
354	20250304	143600	25180475	2955	2955	2955	2955	0
355	20250304	143500	25180475	2955	2955	2955	2955	0
356	20250304	143400	25180475	2955	2955	2955	2955	0
357	20250304	143300	25180475	2955	2955	2955	2955	0
358	20250304	143200	25180475	2955	2955	2955	2955	0
359	20250304	143100	25180475	2955	2955	2955	2955	0
360	20250304	143000	25180475	2955	2955	2955	2955	0
361	20250304	142900	25180475	2955	2955	2955	2955	0
362	20250304	142800	25180475	2955	2955	2955	2955	1
363	20250304	142700	25177520	2955	2955	2955	2955	0
364	20250304	142600	25177520	2955	2955	2955	2955	0
365	20250304	142500	25177520	2955	2955	2955	2955	0
366	20250304	142400	25177520	2955	2955	2955	2955	0
367	20250304	142300	25177520	2955	2955	2955	2955	78
368	20250304	142200	24947030	2955	2955	2955	2955	55
369	20250304	142100	24784505	2960	2960	2960	2960	0
370	20250304	142000	24784505	2960	2960	2960	2960	0
371	20250304	141900	24784505	2960	2960	2960	2960	0
372	20250304	141800	24784505	2960	2960	2960	2960	0
373	20250304	141700	24784505	2960	2960	2960	2960	0
374	20250304	141600	24784505	2960	2960	2960	2960	100
375	20250304	141500	24488505	2955	2955	2955	2955	0
376	20250304	141400	24488505	2955	2955	2955	2955	8
377	20250304	141300	24464865	2955	2955	2955	2955	0
378	20250304	141200	24464865	2955	2955	2955	2955	0
379	20250304	141100	24464865	2955	2955	2955	2955	1
380	20250304	141000	24461910	2960	2960	2960	2960	0
381	20250304	140900	24461910	2960	2960	2960	2960	0
382	20250304	140800	24461910	2960	2960	2960	2960	0
383	20250304	140700	24461910	2960	2960	2960	2960	0
384	20250304	140600	24461910	2960	2960	2960	2960	0
385	20250304	140500	24461910	2960	2960	2960	2960	0
386	20250304	140400	24461910	2960	2960	2960	2960	20
387	20250304	140300	24402710	2965	2965	2965	2965	0
388	20250304	140200	24402710	2965	2965	2965	2965	0
389	20250304	140100	24402710	2965	2965	2965	2965	0
390	20250304	140000	24402710	2965	2965	2965	2965	0
391	20250304	135900	24402710	2965	2965	2965	2965	0
392	20250304	135800	24402710	2965	2965	2965	2965	0
393	20250304	135700	24402710	2965	2965	2965	2965	0
394	20250304	135600	24402710	2965	2965	2965	2965	0
395	20250304	135500	24402710	2965	2965	2965	2965	0
396	20250304	135400	24402710	2965	2965	2965	2965	9
397	20250304	135300	24376025	2965	2965	2965	2965	0
398	20250304	135200	24376025	2965	2965	2965	2965	0
399	20250304	135100	24376025	2965	2965	2965	2965	0
400	20250304	135000	24376025	2965	2965	2965	2965	0
401	20250304	134900	24376025	2965	2965	2965	2965	0
402	20250304	134800	24376025	2965	2965	2965	2965	0
403	20250304	134700	24376025	2965	2965	2965	2965	0
404	20250304	134600	24376025	2965	2965	2965	2965	0
405	20250304	134500	24376025	2965	2965	2965	2965	0
406	20250304	134400	24376025	2965	2965	2965	2965	0
407	20250304	134300	24376025	2965	2965	2965	2965	0
408	20250304	134200	24376025	2965	2965	2965	2965	0
409	20250304	134100	24376025	2965	2965	2965	2965	0
410	20250304	134000	24376025	2965	2965	2965	2965	0
411	20250304	133900	24376025	2965	2965	2965	2965	0
412	20250304	133800	24376025	2965	2965	2965	2965	0
413	20250304	133700	24376025	2965	2965	2965	2965	0
414	20250304	133600	24376025	2965	2965	2965	2965	0
415	20250304	133500	24376025	2965	2965	2965	2965	3
416	20250304	133400	24367130	2965	2965	2965	2965	25
417	20250304	133300	24293005	2965	2965	2965	2965	0
418	20250304	133200	24293005	2965	2965	2965	2965	0
419	20250304	133100	24293005	2965	2955	2965	2955	34
420	20250304	133000	24192515	2955	2955	2955	2955	0
421	20250304	132900	24192515	2955	2955	2955	2955	0
422	20250304	132800	24192515	2955	2955	2955	2955	0
423	20250304	132700	24192515	2955	2955	2955	2955	0
424	20250304	132600	24192515	2955	2955	2955	2955	0
425	20250304	132500	24192515	2955	2955	2955	2955	0
426	20250304	132400	24192515	2955	2955	2955	2955	3
427	20250304	132300	24183650	2955	2955	2955	2955	0
428	20250304	132200	24183650	2955	2955	2955	2955	0
429	20250304	132100	24183650	2955	2955	2955	2955	0
430	20250304	132000	24183650	2955	2955	2955	2955	0
431	20250304	131900	24183650	2955	2955	2955	2955	0
432	20250304	131800	24183650	2955	2955	2955	2955	0
433	20250304	131700	24183650	2955	2955	2955	2955	0
434	20250304	131600	24183650	2955	2955	2955	2955	0
435	20250304	131500	24183650	2955	2955	2955	2955	0
436	20250304	131400	24183650	2955	2955	2955	2955	0
437	20250304	131300	24183650	2955	2955	2955	2955	0
438	20250304	131200	24183650	2955	2955	2955	2955	0
439	20250304	131100	24183650	2955	2955	2955	2955	0
440	20250304	131000	24183650	2955	2955	2955	2955	0
441	20250304	130900	24183650	2955	2955	2955	2955	0
442	20250304	130800	24183650	2955	2955	2955	2955	0
443	20250304	130700	24183650	2955	2955	2955	2955	0
444	20250304	130600	24183650	2955	2955	2955	2955	1
445	20250304	130500	24180695	2940	2940	2940	2940	0
446	20250304	130400	24180695	2940	2940	2940	2940	0
447	20250304	130300	24180695	2940	2940	2940	2940	0
448	20250304	130200	24180695	2940	2940	2940	2940	0
449	20250304	130100	24180695	2940	2940	2940	2940	0
450	20250304	130000	24180695	2940	2940	2940	2940	0
451	20250304	125900	24180695	2940	2940	2940	2940	484
452	20250304	125800	22757735	2940	2940	2940	2940	0
453	20250304	125700	22757735	2940	2940	2940	2940	0
454	20250304	125600	22757735	2940	2940	2940	2940	0
455	20250304	125500	22757735	2940	2940	2940	2940	0
456	20250304	125400	22757735	2940	2940	2940	2940	0
457	20250304	125300	22757735	2940	2940	2940	2940	0
458	20250304	125200	22757735	2940	2940	2940	2940	0
459	20250304	125100	22757735	2940	2940	2940	2940	0
460	20250304	125000	22757735	2940	2940	2940	2940	0
461	20250304	124900	22757735	2940	2940	2940	2940	0
462	20250304	124800	22757735	2940	2940	2940	2940	0
463	20250304	124700	22757735	2940	2935	2940	2935	94
464	20250304	124600	22481500	2935	2935	2935	2935	0
465	20250304	124500	22481500	2935	2935	2935	2935	0
466	20250304	124400	22481500	2935	2935	2935	2935	0
467	20250304	124300	22481500	2935	2935	2935	2935	0
468	20250304	124200	22481500	2935	2935	2935	2935	0
469	20250304	124100	22481500	2935	2935	2935	2935	0
470	20250304	124000	22481500	2935	2935	2935	2935	0
471	20250304	123900	22481500	2935	2935	2935	2935	0
472	20250304	123800	22481500	2935	2935	2935	2935	1
473	20250304	123700	22478565	2935	2935	2935	2935	0
474	20250304	123600	22478565	2935	2935	2935	2935	0
475	20250304	123500	22478565	2935	2935	2935	2935	0
476	20250304	123400	22478565	2935	2935	2935	2935	0
477	20250304	123300	22478565	2935	2935	2935	2935	0
478	20250304	123200	22478565	2935	2935	2935	2935	0
479	20250304	123100	22478565	2935	2935	2935	2935	0
480	20250304	123000	22478565	2935	2935	2935	2935	0
481	20250304	122900	22478565	2935	2935	2935	2935	0
482	20250304	122800	22478565	2935	2935	2935	2935	0
483	20250304	122700	22478565	2935	2935	2935	2935	0
484	20250304	122600	22478565	2935	2935	2935	2935	0
485	20250304	122500	22478565	2935	2935	2935	2935	0
486	20250304	122400	22478565	2935	2935	2935	2935	0
487	20250304	122300	22478565	2935	2935	2935	2935	0
488	20250304	122200	22478565	2935	2935	2935	2935	0
489	20250304	122100	22478565	2935	2935	2935	2935	0
490	20250304	122000	22478565	2935	2935	2935	2935	0
491	20250304	121900	22478565	2935	2935	2935	2935	0
492	20250304	121800	22478565	2935	2935	2935	2935	0
493	20250304	121700	22478565	2935	2935	2935	2935	0
494	20250304	121600	22478565	2935	2935	2935	2935	0
495	20250304	121500	22478565	2935	2935	2935	2935	0
496	20250304	121400	22478565	2935	2935	2935	2935	0
497	20250304	121300	22478565	2935	2935	2935	2935	0
498	20250304	121200	22478565	2935	2935	2935	2935	0
499	20250304	121100	22478565	2935	2935	2935	2935	0
500	20250304	121000	22478565	2935	2935	2935	2935	128
501	20250304	120900	22102885	2910	2910	2910	2910	0
502	20250304	120800	22102885	2910	2910	2910	2910	0
503	20250304	120700	22102885	2910	2910	2910	2910	0
504	20250304	120600	22102885	2910	2910	2910	2910	58
505	20250304	120500	21934105	2920	2920	2920	2920	0
506	20250304	120400	21934105	2920	2920	2920	2920	0
507	20250304	120300	21934105	2920	2920	2920	2920	0
508	20250304	120200	21934105	2920	2920	2920	2920	0
509	20250304	120100	21934105	2920	2920	2920	2920	1
510	20250304	120000	21931185	2935	2935	2935	2935	0
511	20250304	115900	21931185	2935	2920	2935	2920	6
512	20250304	115800	21913650	2905	2905	2905	2905	0
513	20250304	115700	21913650	2905	2905	2905	2905	0
514	20250304	115600	21913650	2905	2910	2910	2905	3
515	20250304	115500	21904925	2905	2905	2905	2905	1
516	20250304	115400	21902020	2935	2910	2935	2910	30
517	20250304	115300	21814310	2910	2900	2910	2900	2
518	20250304	115200	21808500	2910	2910	2910	2910	0
519	20250304	115100	21808500	2910	2910	2910	2910	4
520	20250304	115000	21796860	2910	2910	2910	2910	1
521	20250304	114900	21793950	2905	2905	2905	2905	0
522	20250304	114800	21793950	2905	2905	2905	2905	0
523	20250304	114700	21793950	2905	2905	2905	2905	0
524	20250304	114600	21793950	2905	2905	2905	2905	0
525	20250304	114500	21793950	2905	2905	2905	2905	0
526	20250304	114400	21793950	2905	2905	2905	2905	0
527	20250304	114300	21793950	2905	2905	2905	2905	0
528	20250304	114200	21793950	2905	2905	2905	2905	1
529	20250304	114100	21791045	2910	2910	2910	2910	1
530	20250304	114000	21788135	2895	2895	2895	2895	0
531	20250304	113900	21788135	2895	2895	2895	2895	0
532	20250304	113800	21788135	2895	2900	2900	2895	129
533	20250304	113700	21414675	2920	2920	2920	2920	0
534	20250304	113600	21414675	2920	2920	2920	2920	0
535	20250304	113500	21414675	2920	2920	2920	2920	0
536	20250304	113400	21414675	2920	2920	2920	2920	0
537	20250304	113300	21414675	2920	2900	2920	2900	21
538	20250304	113200	21353755	2900	2900	2900	2900	0
539	20250304	113100	21353755	2900	2900	2900	2900	43
540	20250304	113000	21229055	2900	2915	2915	2900	561
541	20250304	112900	19597640	2920	2920	2920	2920	97
542	20250304	112800	19314400	2920	2920	2920	2920	0
543	20250304	112700	19314400	2920	2920	2920	2920	0
544	20250304	112600	19314400	2920	2920	2920	2920	0
545	20250304	112500	19314400	2920	2920	2920	2920	0
546	20250304	112400	19314400	2920	2935	2935	2920	3014
547	20250304	112300	10513045	2930	2930	2930	2930	0
548	20250304	112200	10513045	2930	2930	2930	2930	0
549	20250304	112100	10513045	2930	2930	2930	2930	8
550	20250304	112000	10489605	2930	2930	2930	2930	36
551	20250304	111900	10384125	2940	2940	2940	2940	30
552	20250304	111800	10295925	2945	2945	2945	2945	0
553	20250304	111700	10295925	2945	2945	2945	2945	0
554	20250304	111600	10295925	2945	2945	2945	2945	0
555	20250304	111500	10295925	2945	2945	2945	2945	3
556	20250304	111400	10287090	2945	2945	2945	2945	0
557	20250304	111300	10287090	2945	2945	2945	2945	0
558	20250304	111200	10287090	2945	2945	2945	2945	0
559	20250304	111100	10287090	2945	2945	2945	2945	0
560	20250304	111000	10287090	2945	2920	2945	2920	8
561	20250304	110900	10263655	2935	2935	2935	2935	0
562	20250304	110800	10263655	2935	2945	2945	2935	43
563	20250304	110700	10137350	2935	2940	2940	2935	109
564	20250304	110600	9816925	2945	2945	2945	2945	0
565	20250304	110500	9816925	2945	2945	2945	2945	0
566	20250304	110400	9816925	2945	2945	2945	2945	0
567	20250304	110300	9816925	2945	2945	2945	2945	0
568	20250304	110200	9816925	2945	2945	2945	2945	0
569	20250304	110100	9816925	2945	2945	2945	2945	1
570	20250304	110000	9813980	2940	2940	2940	2940	0
571	20250304	105900	9813980	2940	2940	2940	2940	0
572	20250304	105800	9813980	2940	2940	2940	2940	4
573	20250304	105700	9802220	2955	2955	2955	2955	0
574	20250304	105600	9802220	2955	2945	2955	2940	36
575	20250304	105500	9696315	2945	2945	2945	2945	0
576	20250304	105400	9696315	2945	2945	2945	2945	0
577	20250304	105300	9696315	2945	2945	2945	2945	0
578	20250304	105200	9696315	2945	2945	2945	2945	0
579	20250304	105100	9696315	2945	2945	2945	2945	1
580	20250304	105000	9693370	2945	2945	2945	2945	0
581	20250304	104900	9693370	2945	2945	2945	2945	0
582	20250304	104800	9693370	2945	2945	2945	2945	2
583	20250304	104700	9687480	2945	2950	2950	2945	1025
584	20250304	104600	6663755	2955	2955	2955	2955	3
585	20250304	104500	6654890	2955	2950	2955	2950	3
586	20250304	104400	6646030	2955	2955	2955	2955	1
587	20250304	104300	6643075	2950	2950	2950	2950	0
588	20250304	104200	6643075	2950	2950	2950	2950	0
589	20250304	104100	6643075	2950	2950	2950	2950	0
590	20250304	104000	6643075	2950	2950	2950	2950	0
591	20250304	103900	6643075	2950	2950	2950	2950	3
592	20250304	103800	6634225	2955	2955	2955	2955	0
593	20250304	103700	6634225	2955	2955	2955	2955	0
594	20250304	103600	6634225	2955	2955	2955	2955	0
595	20250304	103500	6634225	2955	2955	2955	2955	0
596	20250304	103400	6634225	2955	2955	2955	2955	0
597	20250304	103300	6634225	2955	2955	2955	2955	0
598	20250304	103200	6634225	2955	2955	2955	2955	162
599	20250304	103100	6155515	2975	2975	2975	2975	0
600	20250304	103000	6155515	2975	2975	2975	2975	0
601	20250304	102900	6155515	2975	2975	2975	2975	0
602	20250304	102800	6155515	2975	2975	2975	2975	0
603	20250304	102700	6155515	2975	2975	2975	2975	0
604	20250304	102600	6155515	2975	2975	2975	2975	1
605	20250304	102500	6152540	2975	2975	2975	2975	0
606	20250304	102400	6152540	2975	2975	2975	2950	102
607	20250304	102300	5851550	2955	2955	2955	2955	0
608	20250304	102200	5851550	2955	2955	2955	2955	1
609	20250304	102100	5848595	2955	2955	2955	2955	0
610	20250304	102000	5848595	2955	2955	2955	2955	0
611	20250304	101900	5848595	2955	2955	2955	2955	0
612	20250304	101800	5848595	2955	2955	2955	2955	0
613	20250304	101700	5848595	2955	2960	2960	2955	50
614	20250304	101600	5700605	2960	2960	2960	2960	1
615	20250304	101500	5697645	2980	2980	2980	2980	0
616	20250304	101400	5697645	2980	2980	2980	2980	0
617	20250304	101300	5697645	2980	2980	2980	2980	2
618	20250304	101200	5691685	2960	2980	2980	2960	314
619	20250304	101100	4759570	2980	2980	2980	2980	0
620	20250304	101000	4759570	2980	2980	2980	2980	0
621	20250304	100900	4759570	2980	2980	2980	2980	0
622	20250304	100800	4759570	2980	2980	2980	2980	0
623	20250304	100700	4759570	2980	2980	2980	2980	0
624	20250304	100600	4759570	2980	2980	2980	2980	0
625	20250304	100500	4759570	2980	2980	2980	2980	0
626	20250304	100400	4759570	2980	2980	2980	2980	0
627	20250304	100300	4759570	2980	2980	2980	2980	0
628	20250304	100200	4759570	2980	2980	2980	2980	4
629	20250304	100100	4747650	2980	2980	2980	2980	0
630	20250304	100000	4747650	2980	2980	2980	2980	0
631	20250304	095900	4747650	2980	2980	2980	2980	1
632	20250304	095800	4744670	2980	2980	2980	2980	0
633	20250304	095700	4744670	2980	2980	2980	2980	1
634	20250304	095600	4741690	2980	2980	2980	2980	0
635	20250304	095500	4741690	2980	2980	2980	2980	13
636	20250304	095400	4702950	2980	2960	2980	2960	2
637	20250304	095300	4697010	2960	2960	2960	2960	0
638	20250304	095200	4697010	2960	2960	2960	2960	0
639	20250304	095100	4697010	2960	2960	2960	2960	0
640	20250304	095000	4697010	2960	2960	2960	2960	32
641	20250304	094900	4602290	2980	2980	2980	2980	0
642	20250304	094800	4602290	2980	2980	2980	2980	0
643	20250304	094700	4602290	2980	2980	2980	2950	601
644	20250304	094600	2822655	2990	2990	2990	2990	0
645	20250304	094500	2822655	2990	2990	2990	2990	0
646	20250304	094400	2822655	2990	2990	2990	2990	0
647	20250304	094300	2822655	2990	2990	2990	2990	0
648	20250304	094200	2822655	2990	2990	2990	2990	0
649	20250304	094100	2822655	2990	2990	2990	2990	0
650	20250304	094000	2822655	2990	2990	2990	2990	0
651	20250304	093900	2822655	2990	2985	2990	2985	40
652	20250304	093800	2703245	2985	2985	2985	2985	52
653	20250304	093700	2548025	2990	2990	2990	2990	10
654	20250304	093600	2518125	2990	2990	2990	2990	0
655	20250304	093500	2518125	2990	2990	2990	2990	3
656	20250304	093400	2509155	2995	2995	2995	2995	0
657	20250304	093300	2509155	2995	2995	2995	2995	0
658	20250304	093200	2509155	2995	2995	2995	2995	0
659	20250304	093100	2509155	2995	2995	2995	2995	0
660	20250304	093000	2509155	2995	2995	2995	2995	103
661	20250304	092900	2200670	2990	2990	2990	2990	98
662	20250304	092800	1907650	2995	2990	2995	2990	10
663	20250304	092700	1877735	2995	2995	2995	2995	0
664	20250304	092600	1877735	2995	2985	2995	2985	3
665	20250304	092500	1868760	2985	2985	2985	2985	0
666	20250304	092400	1868760	2985	2985	2985	2985	0
667	20250304	092300	1868760	2985	2990	2990	2985	35
668	20250304	092200	1764150	2990	2990	2990	2990	1
669	20250304	092100	1761160	2990	2990	2990	2990	0
670	20250304	092000	1761160	2990	2995	2995	2990	19
671	20250304	091900	1704325	2990	2990	2995	2990	67
672	20250304	091800	1503805	2985	2985	2985	2985	2
673	20250304	091700	1497835	2985	2990	2990	2985	29
674	20250304	091600	1411150	2995	2995	2995	2995	69
675	20250304	091500	1204495	2995	2995	2995	2995	0
676	20250304	091400	1204495	2995	2995	2995	2995	0
677	20250304	091300	1204495	2995	2995	2995	2995	0
678	20250304	091200	1204495	2995	2995	2995	2995	0
679	20250304	091100	1204495	2995	3000	3000	2995	229
680	20250304	091000	517600	3005	3005	3005	3005	0
681	20250304	090900	517600	3005	3015	3015	3005	22
682	20250304	090800	451390	3005	3005	3005	3005	0
683	20250304	090700	451390	3005	3005	3005	3005	0
684	20250304	090600	451390	3005	3005	3005	3005	0
685	20250304	090500	451390	3005	3005	3005	3005	0
686	20250304	090400	451390	3005	3005	3005	3005	0
687	20250304	090300	451390	3005	3015	3015	3005	9
688	20250304	090200	424300	3020	3020	3020	3020	0
689	20250304	090100	424300	3020	3020	3020	3020	0
690	20250304	090000	424300	3020	3020	3020	3020	40