KissMeData/263810/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	210800	115486413	2940	2940	2940	2940	377
3	20250304	210700	115486413	2940	2940	2940	2940	0
4	20250304	210600	115486413	2940	2940	2940	2940	0
5	20250304	210500	115486413	2940	2940	2940	2940	0
6	20250304	210400	115486413	2940	2940	2940	2940	0
7	20250304	210300	115486413	2940	2940	2940	2940	0
8	20250304	210200	115486413	2940	2940	2940	2940	0
9	20250304	210100	115486413	2940	2940	2940	2940	0
10	20250304	210000	115486413	2940	2940	2940	2940	0
11	20250304	205900	115486413	2940	2940	2940	2940	0
12	20250304	205800	115486413	2940	2940	2940	2940	0
13	20250304	205700	115486413	2940	2940	2940	2940	0
14	20250304	205600	115486413	2940	2940	2940	2940	0
15	20250304	205500	115486413	2940	2940	2940	2940	0
16	20250304	205400	115486413	2940	2940	2940	2940	0
17	20250304	205300	115486413	2940	2940	2940	2940	0
18	20250304	205200	115486413	2940	2940	2940	2940	0
19	20250304	205100	115486413	2940	2940	2940	2940	0
20	20250304	205000	115486413	2940	2940	2940	2940	0
21	20250304	204900	115486413	2940	2940	2940	2940	0
22	20250304	204800	115486413	2940	2940	2940	2940	0
23	20250304	204700	115486413	2940	2940	2940	2940	0
24	20250304	204600	115486413	2940	2940	2940	2940	0
25	20250304	204500	115486413	2940	2940	2940	2940	0
26	20250304	204400	115486413	2940	2940	2940	2940	0
27	20250304	204300	115486413	2940	2940	2940	2940	0
28	20250304	204200	115486413	2940	2940	2940	2940	0
29	20250304	204100	115486413	2940	2940	2940	2940	0
30	20250304	204000	115486413	2940	2940	2940	2940	0
31	20250304	203900	115486413	2940	2940	2940	2940	0
32	20250304	203800	115486413	2940	2940	2940	2940	377
33	20250304	203700	115486413	2940	2940	2940	2940	0
34	20250304	203600	115486413	2940	2940	2940	2940	0
35	20250304	203500	115486413	2940	2940	2940	2940	0
36	20250304	203400	115486413	2940	2940	2940	2940	0
37	20250304	203300	115486413	2940	2940	2940	2940	0
38	20250304	203200	115486413	2940	2940	2940	2940	0
39	20250304	203100	115486413	2940	2940	2940	2940	0
40	20250304	203000	115486413	2940	2940	2940	2940	0
41	20250304	202900	115486413	2940	2940	2940	2940	0
42	20250304	202800	115486413	2940	2940	2940	2940	0
43	20250304	202700	115486413	2940	2940	2940	2940	0
44	20250304	202600	115486413	2940	2940	2940	2940	0
45	20250304	202500	115486413	2940	2940	2940	2940	0
46	20250304	202400	115486413	2940	2940	2940	2940	0
47	20250304	202300	115486413	2940	2940	2940	2940	0
48	20250304	202200	115486413	2940	2940	2940	2940	0
49	20250304	202100	115486413	2940	2940	2940	2940	0
50	20250304	202000	115486413	2940	2940	2940	2940	0
51	20250304	201900	115486413	2940	2940	2940	2940	0
52	20250304	201800	115486413	2940	2940	2940	2940	0
53	20250304	201700	115486413	2940	2940	2940	2940	0
54	20250304	201600	115486413	2940	2940	2940	2940	0
55	20250304	201500	115486413	2940	2940	2940	2940	0
56	20250304	201400	115486413	2940	2940	2940	2940	0
57	20250304	201300	115486413	2940	2940	2940	2940	0
58	20250304	201200	115486413	2940	2940	2940	2940	0
59	20250304	201100	115486413	2940	2940	2940	2940	0
60	20250304	201000	115486413	2940	2940	2940	2940	0
61	20250304	200900	115486413	2940	2940	2940	2940	0
62	20250304	200800	115486413	2940	2940	2940	2940	377
63	20250304	200700	115486413	2940	2940	2940	2940	0
64	20250304	200600	115486413	2940	2940	2940	2940	0
65	20250304	200500	115486413	2940	2940	2940	2940	0
66	20250304	200400	115486413	2940	2940	2940	2940	0
67	20250304	200300	115486413	2940	2940	2940	2940	0
68	20250304	200200	115486413	2940	2940	2940	2940	0
69	20250304	200100	115486413	2940	2940	2940	2940	0
70	20250304	200000	115486413	2940	2940	2940	2940	0
71	20250304	195900	115486413	2940	2940	2940	2940	0
72	20250304	195800	115486413	2940	2940	2940	2940	0
73	20250304	195700	115486413	2940	2940	2940	2940	0
74	20250304	195600	115486413	2940	2940	2940	2940	0
75	20250304	195500	115486413	2940	2940	2940	2940	0
76	20250304	195400	115486413	2940	2940	2940	2940	0
77	20250304	195300	115486413	2940	2940	2940	2940	0
78	20250304	195200	115486413	2940	2940	2940	2940	0
79	20250304	195100	115486413	2940	2940	2940	2940	0
80	20250304	195000	115486413	2940	2940	2940	2940	0
81	20250304	194900	115486413	2940	2940	2940	2940	0
82	20250304	194800	115486413	2940	2940	2940	2940	0
83	20250304	194700	115486413	2940	2940	2940	2940	0
84	20250304	194600	115486413	2940	2940	2940	2940	0
85	20250304	194500	115486413	2940	2940	2940	2940	0
86	20250304	194400	115486413	2940	2940	2940	2940	0
87	20250304	194300	115486413	2940	2940	2940	2940	0
88	20250304	194200	115486413	2940	2940	2940	2940	0
89	20250304	194100	115486413	2940	2940	2940	2940	0
90	20250304	194000	115486413	2940	2940	2940	2940	0
91	20250304	193900	115486413	2940	2940	2940	2940	0
92	20250304	193800	115486413	2940	2940	2940	2940	377
93	20250304	193700	115486413	2940	2940	2940	2940	0
94	20250304	193600	115486413	2940	2940	2940	2940	0
95	20250304	193500	115486413	2940	2940	2940	2940	0
96	20250304	193400	115486413	2940	2940	2940	2940	0
97	20250304	193300	115486413	2940	2940	2940	2940	0
98	20250304	193200	115486413	2940	2940	2940	2940	0
99	20250304	193100	115486413	2940	2940	2940	2940	0
100	20250304	193000	115486413	2940	2940	2940	2940	0
101	20250304	192900	115486413	2940	2940	2940	2940	0
102	20250304	192800	115486413	2940	2940	2940	2940	0
103	20250304	192700	115486413	2940	2940	2940	2940	0
104	20250304	192600	115486413	2940	2940	2940	2940	0
105	20250304	192500	115486413	2940	2940	2940	2940	0
106	20250304	192400	115486413	2940	2940	2940	2940	0
107	20250304	192300	115486413	2940	2940	2940	2940	0
108	20250304	192200	115486413	2940	2940	2940	2940	0
109	20250304	192100	115486413	2940	2940	2940	2940	0
110	20250304	192000	115486413	2940	2940	2940	2940	0
111	20250304	191900	115486413	2940	2940	2940	2940	0
112	20250304	191800	115486413	2940	2940	2940	2940	0
113	20250304	191700	115486413	2940	2940	2940	2940	0
114	20250304	191600	115486413	2940	2940	2940	2940	0
115	20250304	191500	115486413	2940	2940	2940	2940	0
116	20250304	191400	115486413	2940	2940	2940	2940	0
117	20250304	191300	115486413	2940	2940	2940	2940	0
118	20250304	191200	115486413	2940	2940	2940	2940	0
119	20250304	191100	115486413	2940	2940	2940	2940	0
120	20250304	191000	115486413	2940	2940	2940	2940	0
121	20250304	190900	115486413	2940	2940	2940	2940	0
122	20250304	190800	115486413	2940	2940	2940	2940	377
123	20250304	190700	115486413	2940	2940	2940	2940	0
124	20250304	190600	115486413	2940	2940	2940	2940	0
125	20250304	190500	115486413	2940	2940	2940	2940	0
126	20250304	190400	115486413	2940	2940	2940	2940	0
127	20250304	190300	115486413	2940	2940	2940	2940	0
128	20250304	190200	115486413	2940	2940	2940	2940	0
129	20250304	190100	115486413	2940	2940	2940	2940	0
130	20250304	190000	115486413	2940	2940	2940	2940	0
131	20250304	185900	115486413	2940	2940	2940	2940	0
132	20250304	185800	115486413	2940	2940	2940	2940	0
133	20250304	185700	115486413	2940	2940	2940	2940	0
134	20250304	185600	115486413	2940	2940	2940	2940	0
135	20250304	185500	115486413	2940	2940	2940	2940	0
136	20250304	185400	115486413	2940	2940	2940	2940	0
137	20250304	185300	115486413	2940	2940	2940	2940	0
138	20250304	185200	115486413	2940	2940	2940	2940	0
139	20250304	185100	115486413	2940	2940	2940	2940	0
140	20250304	185000	115486413	2940	2940	2940	2940	0
141	20250304	184900	115486413	2940	2940	2940	2940	0
142	20250304	184800	115486413	2940	2940	2940	2940	0
143	20250304	184700	115486413	2940	2940	2940	2940	0
144	20250304	184600	115486413	2940	2940	2940	2940	0
145	20250304	184500	115486413	2940	2940	2940	2940	0
146	20250304	184400	115486413	2940	2940	2940	2940	0
147	20250304	184300	115486413	2940	2940	2940	2940	0
148	20250304	184200	115486413	2940	2940	2940	2940	0
149	20250304	184100	115486413	2940	2940	2940	2940	0
150	20250304	184000	115486413	2940	2940	2940	2940	0
151	20250304	183900	115486413	2940	2940	2940	2940	0
152	20250304	183800	115486413	2940	2940	2940	2940	377
153	20250304	183700	115486413	2940	2940	2940	2940	0
154	20250304	183600	115486413	2940	2940	2940	2940	0
155	20250304	183500	115486413	2940	2940	2940	2940	0
156	20250304	183400	115486413	2940	2940	2940	2940	0
157	20250304	183300	115486413	2940	2940	2940	2940	0
158	20250304	183200	115486413	2940	2940	2940	2940	0
159	20250304	183100	115486413	2940	2940	2940	2940	0
160	20250304	183000	115486413	2940	2940	2940	2940	0
161	20250304	182900	115486413	2940	2940	2940	2940	0
162	20250304	182800	115486413	2940	2940	2940	2940	0
163	20250304	182700	115486413	2940	2940	2940	2940	0
164	20250304	182600	115486413	2940	2940	2940	2940	0
165	20250304	182500	115486413	2940	2940	2940	2940	0
166	20250304	182400	115486413	2940	2940	2940	2940	0
167	20250304	182300	115486413	2940	2940	2940	2940	0
168	20250304	182200	115486413	2940	2940	2940	2940	0
169	20250304	182100	115486413	2940	2940	2940	2940	0
170	20250304	182000	115486413	2940	2940	2940	2940	0
171	20250304	181900	115486413	2940	2940	2940	2940	0
172	20250304	181800	115486413	2940	2940	2940	2940	0
173	20250304	181700	115486413	2940	2940	2940	2940	0
174	20250304	181600	115486413	2940	2940	2940	2940	0
175	20250304	181500	115486413	2940	2940	2940	2940	0
176	20250304	181400	115486413	2940	2940	2940	2940	0
177	20250304	181300	115486413	2940	2940	2940	2940	0
178	20250304	181200	115486413	2940	2940	2940	2940	0
179	20250304	181100	115486413	2940	2940	2940	2940	0
180	20250304	181000	115486413	2940	2940	2940	2940	0
181	20250304	180900	115486413	2940	2940	2940	2940	0
182	20250304	180800	115486413	2940	2940	2940	2940	377
183	20250304	180700	115486413	2940	2940	2940	2940	0
184	20250304	180600	115486413	2940	2940	2940	2940	0
185	20250304	180500	115486413	2940	2940	2940	2940	0
186	20250304	180400	115486413	2940	2940	2940	2940	0
187	20250304	180300	115486413	2940	2940	2940	2940	0
188	20250304	180200	115486413	2940	2940	2940	2940	0
189	20250304	180100	115486413	2940	2940	2940	2940	0
190	20250304	180000	115486413	2940	2940	2940	2940	0
191	20250304	175900	115486413	2940	2940	2940	2940	0
192	20250304	175800	115486413	2940	2940	2940	2940	0
193	20250304	175700	115486413	2940	2940	2940	2940	0
194	20250304	175600	115486413	2940	2940	2940	2940	0
195	20250304	175500	115486413	2940	2940	2940	2940	0
196	20250304	175400	115486413	2940	2940	2940	2940	0
197	20250304	175300	115486413	2940	2940	2940	2940	0
198	20250304	175200	115486413	2940	2940	2940	2940	0
199	20250304	175100	115486413	2940	2940	2940	2940	0
200	20250304	175000	115486413	2940	2940	2940	2940	0
201	20250304	174900	115486413	2940	2940	2940	2940	0
202	20250304	174800	115486413	2940	2940	2940	2940	0
203	20250304	174700	115486413	2940	2940	2940	2940	0
204	20250304	174600	115486413	2940	2940	2940	2940	0
205	20250304	174500	115486413	2940	2940	2940	2940	0
206	20250304	174400	115486413	2940	2940	2940	2940	0
207	20250304	174300	115486413	2940	2940	2940	2940	0
208	20250304	174200	115486413	2940	2940	2940	2940	0
209	20250304	174100	115486413	2940	2940	2940	2940	0
210	20250304	174000	115486413	2940	2940	2940	2940	0
211	20250304	173900	115486413	2940	2940	2940	2940	0
212	20250304	173800	115486413	2940	2940	2940	2940	377
213	20250304	173700	115486413	2940	2940	2940	2940	0
214	20250304	173600	115486413	2940	2940	2940	2940	0
215	20250304	173500	115486413	2940	2940	2940	2940	0
216	20250304	173400	115486413	2940	2940	2940	2940	0
217	20250304	173300	115486413	2940	2940	2940	2940	0
218	20250304	173200	115486413	2940	2940	2940	2940	0
219	20250304	173100	115486413	2940	2940	2940	2940	0
220	20250304	173000	115486413	2940	2940	2940	2940	0
221	20250304	172900	115486413	2940	2940	2940	2940	0
222	20250304	172800	115486413	2940	2940	2940	2940	0
223	20250304	172700	115486413	2940	2940	2940	2940	0
224	20250304	172600	115486413	2940	2940	2940	2940	0
225	20250304	172500	115486413	2940	2940	2940	2940	0
226	20250304	172400	115486413	2940	2940	2940	2940	0
227	20250304	172300	115486413	2940	2940	2940	2940	0
228	20250304	172200	115486413	2940	2940	2940	2940	0
229	20250304	172100	115486413	2940	2940	2940	2940	0
230	20250304	172000	115486413	2940	2940	2940	2940	0
231	20250304	171900	115486413	2940	2940	2940	2940	0
232	20250304	171800	115486413	2940	2940	2940	2940	0
233	20250304	171700	115486413	2940	2940	2940	2940	0
234	20250304	171600	115486413	2940	2940	2940	2940	0
235	20250304	171500	115486413	2940	2940	2940	2940	0
236	20250304	171400	115486413	2940	2940	2940	2940	0
237	20250304	171300	115486413	2940	2940	2940	2940	0
238	20250304	171200	115486413	2940	2940	2940	2940	0
239	20250304	171100	115486413	2940	2940	2940	2940	0
240	20250304	171000	115486413	2940	2940	2940	2940	0
241	20250304	170900	115486413	2940	2940	2940	2940	0
242	20250304	170800	115486413	2940	2940	2940	2940	377
243	20250304	170700	115486413	2940	2940	2940	2940	0
244	20250304	170600	115486413	2940	2940	2940	2940	0
245	20250304	170500	115486413	2940	2940	2940	2940	0
246	20250304	170400	115486413	2940	2940	2940	2940	0
247	20250304	170300	115486413	2940	2940	2940	2940	0
248	20250304	170200	115486413	2940	2940	2940	2940	0
249	20250304	170100	115486413	2940	2940	2940	2940	0
250	20250304	170000	115486413	2940	2940	2940	2940	0
251	20250304	165900	115486413	2940	2940	2940	2940	0
252	20250304	165800	115486413	2940	2940	2940	2940	0
253	20250304	165700	115486413	2940	2940	2940	2940	0
254	20250304	165600	115486413	2940	2940	2940	2940	0
255	20250304	165500	115486413	2940	2940	2940	2940	0
256	20250304	165400	115486413	2940	2940	2940	2940	0
257	20250304	165300	115486413	2940	2940	2940	2940	0
258	20250304	165200	115486413	2940	2940	2940	2940	0
259	20250304	165100	115486413	2940	2940	2940	2940	0
260	20250304	165000	115486413	2940	2940	2940	2940	0
261	20250304	164900	115486413	2940	2940	2940	2940	0
262	20250304	164800	115486413	2940	2940	2940	2940	0
263	20250304	164700	115486413	2940	2940	2940	2940	0
264	20250304	164600	115486413	2940	2940	2940	2940	0
265	20250304	164500	115486413	2940	2940	2940	2940	0
266	20250304	164400	115486413	2940	2940	2940	2940	0
267	20250304	164300	115486413	2940	2940	2940	2940	0
268	20250304	164200	115486413	2940	2940	2940	2940	0
269	20250304	164100	115486413	2940	2940	2940	2940	0
270	20250304	164000	115486413	2940	2940	2940	2940	0
271	20250304	163900	115486413	2940	2940	2940	2940	0
272	20250304	163800	115486413	2940	2940	2940	2940	377
273	20250304	163700	115486413	2940	2940	2940	2940	0
274	20250304	163600	115486413	2940	2940	2940	2940	0
275	20250304	163500	115486413	2940	2940	2940	2940	0
276	20250304	163400	115486413	2940	2940	2940	2940	0
277	20250304	163300	115486413	2940	2940	2940	2940	0
278	20250304	163200	115486413	2940	2940	2940	2940	0
279	20250304	163100	115486413	2940	2940	2940	2940	0
280	20250304	163000	115486413	2940	2940	2940	2940	0
281	20250304	162900	115486413	2940	2940	2940	2940	0
282	20250304	162800	115486413	2940	2940	2940	2940	0
283	20250304	162700	115486413	2940	2940	2940	2940	0
284	20250304	162600	115486413	2940	2940	2940	2940	0
285	20250304	162500	115486413	2940	2940	2940	2940	0
286	20250304	162400	115486413	2940	2940	2940	2940	0
287	20250304	162300	115486413	2940	2940	2940	2940	0
288	20250304	162200	115486413	2940	2940	2940	2940	0
289	20250304	162100	115486413	2940	2940	2940	2940	0
290	20250304	162000	115486413	2940	2940	2940	2940	0
291	20250304	161900	115486413	2940	2940	2940	2940	0
292	20250304	161800	115486413	2940	2940	2940	2940	0
293	20250304	161700	115486413	2940	2940	2940	2940	0
294	20250304	161600	115486413	2940	2940	2940	2940	0
295	20250304	161500	115486413	2940	2940	2940	2940	0
296	20250304	161400	115486413	2940	2940	2940	2940	0
297	20250304	161300	115486413	2940	2940	2940	2940	0
298	20250304	161200	115486413	2940	2940	2940	2940	0
299	20250304	161100	115486413	2940	2940	2940	2940	0
300	20250304	161000	115486413	2940	2940	2940	2940	0
301	20250304	160900	115486413	2940	2940	2940	2940	0
302	20250304	160800	115486413	2940	2940	2940	2940	377
303	20250304	160700	115486413	2940	2940	2940	2940	0
304	20250304	160600	115486413	2940	2940	2940	2940	0
305	20250304	160500	115486413	2940	2940	2940	2940	0
306	20250304	160400	115486413	2940	2940	2940	2940	0
307	20250304	160300	115486413	2940	2940	2940	2940	0
308	20250304	160200	115486413	2940	2940	2940	2940	0
309	20250304	160100	115486413	2940	2940	2940	2940	0
310	20250304	160000	115486413	2940	2940	2940	2940	0
311	20250304	155900	115486413	2940	2940	2940	2940	0
312	20250304	155800	115486413	2940	2940	2940	2940	0
313	20250304	155700	115486413	2940	2940	2940	2940	0
314	20250304	155600	115486413	2940	2940	2940	2940	0
315	20250304	155500	115486413	2940	2940	2940	2940	0
316	20250304	155400	115486413	2940	2940	2940	2940	0
317	20250304	155300	115486413	2940	2940	2940	2940	0
318	20250304	155200	115486413	2940	2940	2940	2940	0
319	20250304	155100	115486413	2940	2940	2940	2940	0
320	20250304	155000	115486413	2940	2940	2940	2940	0
321	20250304	154900	115486413	2940	2940	2940	2940	0
322	20250304	154800	115486413	2940	2940	2940	2940	0
323	20250304	154700	115486413	2940	2940	2940	2940	0
324	20250304	154600	115486413	2940	2940	2940	2940	0
325	20250304	154500	115486413	2940	2940	2940	2940	0
326	20250304	154400	115486413	2940	2940	2940	2940	0
327	20250304	154300	115486413	2940	2940	2940	2940	0
328	20250304	154200	115486413	2940	2940	2940	2940	0
329	20250304	154100	115486413	2940	2940	2940	2940	0
330	20250304	154000	115486413	2940	2940	2940	2940	0
331	20250304	153900	115486413	2940	2940	2940	2940	0
332	20250304	153800	115486413	2940	2940	2940	2940	377
333	20250304	153700	115486413	2940	2940	2940	2940	0
334	20250304	153600	115486413	2940	2940	2940	2940	0
335	20250304	153500	115486413	2940	2940	2940	2940	0
336	20250304	153400	115486413	2940	2940	2940	2940	0
337	20250304	153300	115486413	2940	2940	2940	2940	0
338	20250304	153200	115486413	2940	2940	2940	2940	0
339	20250304	153100	115486413	2940	2940	2940	2940	0
340	20250304	153000	115486413	2940	2940	2940	2940	377
341	20250304	152900	114378033	2940	2940	2940	2940	0
342	20250304	152800	114378033	2940	2940	2940	2940	0
343	20250304	152700	114378033	2940	2940	2940	2940	0
344	20250304	152600	114378033	2940	2940	2940	2940	0
345	20250304	152500	114378033	2940	2940	2940	2940	0
346	20250304	152400	114378033	2940	2940	2940	2940	0
347	20250304	152300	114378033	2940	2940	2940	2940	0
348	20250304	152200	114378033	2940	2940	2940	2940	0
349	20250304	152100	114378033	2940	2940	2940	2940	0
350	20250304	152000	114378033	2940	2940	2940	2940	0
351	20250304	151900	114378033	2940	2940	2940	2940	0
352	20250304	151800	114378033	2940	2940	2940	2940	119
353	20250304	151700	114028173	2940	2940	2940	2940	0
354	20250304	151600	114028173	2940	2940	2940	2940	0
355	20250304	151500	114028173	2940	2940	2940	2940	63
356	20250304	151400	113842953	2940	2920	2940	2920	3
357	20250304	151300	113834158	2940	2940	2940	2940	389
358	20250304	151200	112690498	2945	2920	2945	2920	445
359	20250304	151100	111380148	2945	2945	2945	2945	0
360	20250304	151000	111380148	2945	2940	2945	2940	545
361	20250304	150900	109777623	2945	2945	2945	2945	0
362	20250304	150800	109777623	2945	2945	2945	2945	0
363	20250304	150700	109777623	2945	2945	2945	2945	1
364	20250304	150600	109774678	2945	2945	2945	2945	0
365	20250304	150500	109774678	2945	2945	2945	2945	0
366	20250304	150400	109774678	2945	2945	2945	2945	0
367	20250304	150300	109774678	2945	2945	2945	2945	0
368	20250304	150200	109774678	2945	2945	2945	2945	0
369	20250304	150100	109774678	2945	2945	2945	2945	0
370	20250304	150000	109774678	2945	2945	2945	2945	0
371	20250304	145900	109774678	2945	2945	2945	2945	0
372	20250304	145800	109774678	2945	2945	2945	2945	0
373	20250304	145700	109774678	2945	2900	2945	2880	275
374	20250304	145600	108975903	2905	2930	2945	2855	784
375	20250304	145500	106700343	2945	2945	2945	2945	0
376	20250304	145400	106700343	2945	2945	2945	2945	0
377	20250304	145300	106700343	2945	2945	2945	2945	0
378	20250304	145200	106700343	2945	2945	2945	2945	135
379	20250304	145100	106302768	2945	2945	2945	2945	0
380	20250304	145000	106302768	2945	2940	2945	2940	1001
381	20250304	144900	103359823	2945	2945	2945	2945	0
382	20250304	144800	103359823	2945	2945	2945	2945	0
383	20250304	144700	103359823	2945	2945	2945	2945	0
384	20250304	144600	103359823	2945	2945	2945	2945	0
385	20250304	144500	103359823	2945	2945	2945	2945	0
386	20250304	144400	103359823	2945	2945	2945	2945	90
387	20250304	144300	103094773	2945	2925	2945	2905	491
388	20250304	144200	101664153	2950	2950	2950	2950	0
389	20250304	144100	101664153	2950	2950	2950	2950	0
390	20250304	144000	101664153	2950	2950	2950	2950	0
391	20250304	143900	101664153	2950	2945	2950	2945	1701
392	20250304	143800	96654703	2955	2955	2955	2955	0
393	20250304	143700	96654703	2955	2955	2955	2955	0
394	20250304	143600	96654703	2955	2955	2955	2955	0
395	20250304	143500	96654703	2955	2955	2955	2955	7
396	20250304	143400	96634018	2955	2955	2955	2955	0
397	20250304	143300	96634018	2955	2955	2955	2955	41
398	20250304	143200	96512863	2955	2955	2955	2955	0
399	20250304	143100	96512863	2955	2955	2955	2955	0
400	20250304	143000	96512863	2955	2955	2955	2955	20
401	20250304	142900	96453763	2950	2950	2950	2950	2451
402	20250304	142800	89223313	2955	2945	2955	2945	553
403	20250304	142700	87592658	2945	2945	2945	2945	0
404	20250304	142600	87592658	2945	2945	2945	2945	0
405	20250304	142500	87592658	2945	2945	2945	2945	1
406	20250304	142400	87589713	2945	2935	2945	2935	5
407	20250304	142300	87574998	2925	2925	2925	2925	0
408	20250304	142200	87574998	2925	2940	2940	2925	60
409	20250304	142100	87399468	2945	2945	2945	2945	0
410	20250304	142000	87399468	2945	2945	2945	2945	0
411	20250304	141900	87399468	2945	2945	2945	2945	0
412	20250304	141800	87399468	2945	2945	2945	2945	45
413	20250304	141700	87266943	2950	2950	2950	2950	3
414	20250304	141600	87258093	2950	2950	2950	2925	11
415	20250304	141500	87225718	2950	2945	2950	2945	9
416	20250304	141400	87199198	2945	2945	2945	2945	0
417	20250304	141300	87199198	2945	2945	2945	2945	0
418	20250304	141200	87199198	2945	2945	2945	2945	0
419	20250304	141100	87199198	2945	2945	2945	2945	0
420	20250304	141000	87199198	2945	2915	2945	2915	62
421	20250304	140900	87017463	2915	2915	2915	2915	0
422	20250304	140800	87017463	2915	2915	2915	2915	0
423	20250304	140700	87017463	2915	2930	2955	2845	3146
424	20250304	140600	77927153	2955	2955	2955	2955	30
425	20250304	140500	77838503	2955	2955	2955	2955	0
426	20250304	140400	77838503	2955	2950	2955	2930	375
427	20250304	140300	76733703	2950	2950	2950	2950	0
428	20250304	140200	76733703	2950	2950	2950	2950	0
429	20250304	140100	76733703	2950	2950	2950	2950	0
430	20250304	140000	76733703	2950	2950	2950	2950	0
431	20250304	135900	76733703	2950	2935	2950	2930	366
432	20250304	135800	75659923	2935	2935	2935	2935	0
433	20250304	135700	75659923	2935	2935	2935	2935	0
434	20250304	135600	75659923	2935	2935	2935	2935	5
435	20250304	135500	75645248	2950	2950	2950	2950	0
436	20250304	135400	75645248	2950	2950	2950	2950	0
437	20250304	135300	75645248	2950	2950	2950	2950	0
438	20250304	135200	75645248	2950	2950	2950	2950	0
439	20250304	135100	75645248	2950	2950	2950	2950	0
440	20250304	135000	75645248	2950	2950	2950	2950	0
441	20250304	134900	75645248	2950	2950	2950	2950	0
442	20250304	134800	75645248	2950	2950	2950	2950	0
443	20250304	134700	75645248	2950	2950	2950	2950	0
444	20250304	134600	75645248	2950	2950	2950	2950	0
445	20250304	134500	75645248	2950	2950	2950	2950	0
446	20250304	134400	75645248	2950	2950	2950	2950	0
447	20250304	134300	75645248	2950	2950	2950	2950	2
448	20250304	134200	75639348	2950	2950	2950	2950	1
449	20250304	134100	75636398	2935	2935	2935	2935	0
450	20250304	134000	75636398	2935	2935	2935	2935	29
451	20250304	133900	75551283	2950	2950	2950	2950	0
452	20250304	133800	75551283	2950	2950	2950	2950	0
453	20250304	133700	75551283	2950	2950	2950	2950	0
454	20250304	133600	75551283	2950	2950	2950	2950	0
455	20250304	133500	75551283	2950	2950	2950	2950	0
456	20250304	133400	75551283	2950	2950	2950	2950	1
457	20250304	133300	75548333	2940	2940	2940	2940	0
458	20250304	133200	75548333	2940	2940	2940	2940	0
459	20250304	133100	75548333	2940	2940	2940	2940	0
460	20250304	133000	75548333	2940	2940	2940	2940	0
461	20250304	132900	75548333	2940	2940	2940	2940	0
462	20250304	132800	75548333	2940	2940	2940	2940	0
463	20250304	132700	75548333	2940	2940	2940	2940	0
464	20250304	132600	75548333	2940	2940	2940	2940	0
465	20250304	132500	75548333	2940	2945	2945	2940	5
466	20250304	132400	75533628	2950	2950	2950	2950	0
467	20250304	132300	75533628	2950	2945	2950	2945	218
468	20250304	132200	74891468	2945	2945	2945	2945	21
469	20250304	132100	74829623	2950	2950	2950	2950	0
470	20250304	132000	74829623	2950	2950	2950	2950	10
471	20250304	131900	74800123	2950	2950	2950	2950	0
472	20250304	131800	74800123	2950	2950	2950	2950	0
473	20250304	131700	74800123	2950	2940	2950	2940	320
474	20250304	131600	73859123	2940	2940	2940	2940	5
475	20250304	131500	73844423	2950	2950	2950	2950	0
476	20250304	131400	73844423	2950	2950	2950	2950	0
477	20250304	131300	73844423	2950	2950	2950	2950	1
478	20250304	131200	73841473	2940	2945	2945	2940	5
479	20250304	131100	73826768	2950	2950	2950	2950	0
480	20250304	131000	73826768	2950	2950	2950	2950	0
481	20250304	130900	73826768	2950	2950	2950	2950	0
482	20250304	130800	73826768	2950	2950	2950	2950	1
483	20250304	130700	73823818	2950	2950	2950	2950	2
484	20250304	130600	73817918	2950	2950	2950	2950	0
485	20250304	130500	73817918	2950	2950	2950	2950	0
486	20250304	130400	73817918	2950	2950	2950	2950	0
487	20250304	130300	73817918	2950	2950	2950	2950	0
488	20250304	130200	73817918	2950	2950	2950	2950	0
489	20250304	130100	73817918	2950	2950	2950	2950	0
490	20250304	130000	73817918	2950	2950	2950	2950	0
491	20250304	125900	73817918	2950	2950	2950	2950	0
492	20250304	125800	73817918	2950	2950	2950	2950	1
493	20250304	125700	73814968	2950	2950	2950	2950	0
494	20250304	125600	73814968	2950	2950	2950	2950	0
495	20250304	125500	73814968	2950	2950	2950	2950	0
496	20250304	125400	73814968	2950	2950	2950	2950	0
497	20250304	125300	73814968	2950	2950	2950	2950	2
498	20250304	125200	73809068	2935	2935	2935	2935	0
499	20250304	125100	73809068	2935	2935	2950	2935	340
500	20250304	125000	72811153	2935	2940	2940	2935	200
501	20250304	124900	72224148	2950	2950	2950	2950	1
502	20250304	124800	72221198	2940	2940	2940	2940	738
503	20250304	124700	70051478	2940	2940	2940	2940	776
504	20250304	124600	67770038	2940	2940	2940	2940	0
505	20250304	124500	67770038	2940	2940	2940	2940	835
506	20250304	124400	65315138	2940	2940	2940	2940	151
507	20250304	124300	64871198	2950	2950	2950	2950	0
508	20250304	124200	64871198	2950	2950	2950	2950	0
509	20250304	124100	64871198	2950	2950	2950	2950	0
510	20250304	124000	64871198	2950	2950	2950	2950	0
511	20250304	123900	64871198	2950	2950	2950	2950	0
512	20250304	123800	64871198	2950	2950	2950	2950	1
513	20250304	123700	64868248	2940	2940	2940	2940	0
514	20250304	123600	64868248	2940	2940	2940	2940	0
515	20250304	123500	64868248	2940	2940	2940	2940	0
516	20250304	123400	64868248	2940	2940	2940	2940	0
517	20250304	123300	64868248	2940	2940	2940	2940	2
518	20250304	123200	64862368	2940	2940	2940	2940	0
519	20250304	123100	64862368	2940	2940	2940	2940	0
520	20250304	123000	64862368	2940	2940	2940	2940	0
521	20250304	122900	64862368	2940	2940	2940	2940	0
522	20250304	122800	64862368	2940	2945	2945	2940	25
523	20250304	122700	64788863	2950	2950	2950	2950	0
524	20250304	122600	64788863	2950	2950	2950	2950	0
525	20250304	122500	64788863	2950	2945	2950	2945	116
526	20250304	122400	64447238	2950	2945	2950	2945	9
527	20250304	122300	64420723	2945	2945	2945	2945	0
528	20250304	122200	64420723	2945	2945	2945	2945	1
529	20250304	122100	64417778	2940	2940	2940	2940	0
530	20250304	122000	64417778	2940	2940	2940	2940	4
531	20250304	121900	64406018	2945	2945	2945	2945	0
532	20250304	121800	64406018	2945	2945	2945	2945	0
533	20250304	121700	64406018	2945	2945	2945	2945	0
534	20250304	121600	64406018	2945	2945	2945	2945	0
535	20250304	121500	64406018	2945	2945	2945	2945	0
536	20250304	121400	64406018	2945	2945	2945	2945	0
537	20250304	121300	64406018	2945	2945	2945	2945	0
538	20250304	121200	64406018	2945	2945	2945	2945	52
539	20250304	121100	64252878	2935	2935	2935	2935	0
540	20250304	121000	64252878	2935	2935	2935	2935	112
541	20250304	120900	63924158	2950	2950	2950	2950	0
542	20250304	120800	63924158	2950	2950	2950	2950	0
543	20250304	120700	63924158	2950	2950	2950	2950	0
544	20250304	120600	63924158	2950	2950	2950	2950	0
545	20250304	120500	63924158	2950	2950	2950	2950	0
546	20250304	120400	63924158	2950	2950	2950	2950	0
547	20250304	120300	63924158	2950	2950	2950	2950	0
548	20250304	120200	63924158	2950	2945	2950	2945	4
549	20250304	120100	63912373	2945	2945	2945	2945	0
550	20250304	120000	63912373	2945	2945	2945	2945	0
551	20250304	115900	63912373	2945	2945	2945	2945	0
552	20250304	115800	63912373	2945	2945	2945	2945	0
553	20250304	115700	63912373	2945	2945	2945	2945	0
554	20250304	115600	63912373	2945	2945	2945	2945	0
555	20250304	115500	63912373	2945	2945	2945	2945	90
556	20250304	115400	63647323	2950	2950	2950	2950	0
557	20250304	115300	63647323	2950	2950	2950	2950	0
558	20250304	115200	63647323	2950	2950	2950	2950	0
559	20250304	115100	63647323	2950	2950	2950	2950	0
560	20250304	115000	63647323	2950	2950	2950	2950	0
561	20250304	114900	63647323	2950	2950	2950	2950	1
562	20250304	114800	63644373	2925	2945	2945	2925	64
563	20250304	114700	63456568	2950	2950	2950	2950	0
564	20250304	114600	63456568	2950	2950	2950	2950	0
565	20250304	114500	63456568	2950	2950	2950	2950	0
566	20250304	114400	63456568	2950	2950	2950	2950	0
567	20250304	114300	63456568	2950	2950	2950	2950	22
568	20250304	114200	63391668	2950	2950	2950	2950	0
569	20250304	114100	63391668	2950	2945	2950	2945	3208
570	20250304	114000	53930488	2945	2940	2945	2940	559
571	20250304	113900	52285503	2940	2940	2940	2940	0
572	20250304	113800	52285503	2940	2940	2940	2940	0
573	20250304	113700	52285503	2940	2940	2940	2940	0
574	20250304	113600	52285503	2940	2940	2940	2940	0
575	20250304	113500	52285503	2940	2940	2940	2940	0
576	20250304	113400	52285503	2940	2940	2940	2940	1
577	20250304	113300	52282563	2935	2935	2935	2935	0
578	20250304	113200	52282563	2935	2935	2935	2935	0
579	20250304	113100	52282563	2935	2935	2935	2935	0
580	20250304	113000	52282563	2935	2935	2935	2935	2
581	20250304	112900	52276693	2935	2935	2935	2935	630
582	20250304	112800	50427643	2930	2930	2930	2930	139
583	20250304	112700	50020373	2930	2930	2930	2930	0
584	20250304	112600	50020373	2930	2930	2930	2930	4
585	20250304	112500	50008653	2935	2935	2935	2935	0
586	20250304	112400	50008653	2935	2935	2935	2935	0
587	20250304	112300	50008653	2935	2935	2935	2935	0
588	20250304	112200	50008653	2935	2935	2935	2935	0
589	20250304	112100	50008653	2935	2935	2935	2935	10
590	20250304	112000	49979303	2935	2935	2935	2935	0
591	20250304	111900	49979303	2935	2935	2935	2935	0
592	20250304	111800	49979303	2935	2930	2935	2930	7
593	20250304	111700	49958788	2930	2930	2930	2930	0
594	20250304	111600	49958788	2930	2930	2930	2930	0
595	20250304	111500	49958788	2930	2930	2930	2930	51
596	20250304	111400	49809358	2925	2925	2925	2925	0
597	20250304	111300	49809358	2925	2930	2930	2925	341
598	20250304	111200	48810233	2930	2930	2930	2930	0
599	20250304	111100	48810233	2930	2930	2930	2930	0
600	20250304	111000	48810233	2930	2925	2930	2925	2463
601	20250304	110900	41594898	2930	2930	2930	2930	0
602	20250304	110800	41594898	2930	2930	2930	2930	0
603	20250304	110700	41594898	2930	2920	2930	2920	11
604	20250304	110600	41562768	2935	2935	2935	2935	0
605	20250304	110500	41562768	2935	2935	2935	2935	0
606	20250304	110400	41562768	2935	2935	2935	2935	0
607	20250304	110300	41562768	2935	2935	2935	2935	0
608	20250304	110200	41562768	2935	2935	2935	2935	0
609	20250304	110100	41562768	2935	2935	2935	2935	0
610	20250304	110000	41562768	2935	2935	2935	2935	0
611	20250304	105900	41562768	2935	2925	2935	2925	243
612	20250304	105800	40850918	2905	2905	2905	2905	0
613	20250304	105700	40850918	2905	2920	2920	2905	205
614	20250304	105600	40254238	2935	2935	2935	2935	0
615	20250304	105500	40254238	2935	2935	2935	2935	0
616	20250304	105400	40254238	2935	2920	2935	2920	3
617	20250304	105300	40245463	2930	2930	2930	2930	1
618	20250304	105200	40242533	2935	2935	2935	2935	0
619	20250304	105100	40242533	2935	2935	2935	2935	5
620	20250304	105000	40227858	2940	2940	2940	2940	0
621	20250304	104900	40227858	2940	2940	2940	2940	0
622	20250304	104800	40227858	2940	2940	2940	2940	0
623	20250304	104700	40227858	2940	2940	2940	2940	0
624	20250304	104600	40227858	2940	2940	2940	2940	0
625	20250304	104500	40227858	2940	2940	2940	2940	0
626	20250304	104400	40227858	2940	2940	2940	2940	0
627	20250304	104300	40227858	2940	2940	2940	2940	0
628	20250304	104200	40227858	2940	2935	2940	2925	62
629	20250304	104100	40045883	2920	2925	2940	2920	37
630	20250304	104000	39937608	2940	2925	2945	2925	15
631	20250304	103900	39893533	2945	2945	2945	2945	11
632	20250304	103800	39861138	2945	2940	2945	2940	510
633	20250304	103700	38361688	2950	2950	2950	2950	0
634	20250304	103600	38361688	2950	2950	2950	2950	0
635	20250304	103500	38361688	2950	2950	2950	2950	0
636	20250304	103400	38361688	2950	2925	2950	2925	4
637	20250304	103300	38349913	2950	2945	2950	2945	600
638	20250304	103200	36582893	2945	2945	2945	2945	0
639	20250304	103100	36582893	2945	2940	2945	2920	321
640	20250304	103000	35639073	2945	2945	2945	2920	15
641	20250304	102900	35594923	2925	2930	2945	2925	27
642	20250304	102800	35515793	2935	2945	2950	2935	511
643	20250304	102700	34008513	2935	2935	2935	2935	0
644	20250304	102600	34008513	2935	2935	2935	2935	0
645	20250304	102500	34008513	2935	2935	2935	2935	0
646	20250304	102400	34008513	2935	2935	2935	2935	1
647	20250304	102300	34005578	2960	2960	2960	2960	0
648	20250304	102200	34005578	2960	2960	2960	2960	0
649	20250304	102100	34005578	2960	2960	2960	2960	0
650	20250304	102000	34005578	2960	2960	2960	2960	2
651	20250304	101900	33999658	2960	2960	2960	2960	312
652	20250304	101800	33076138	2960	2960	2960	2960	1
653	20250304	101700	33073178	2955	2950	2955	2950	505
654	20250304	101600	31581068	2955	2955	2955	2955	200
655	20250304	101500	30990068	2955	2955	2955	2955	50
656	20250304	101400	30842318	2955	2950	2955	2950	100
657	20250304	101300	30546823	2960	2945	2960	2945	1000
658	20250304	101200	27590168	2950	2950	2955	2950	931
659	20250304	101100	24841218	2955	2940	2955	2940	1000
660	20250304	101000	21889763	2945	2945	2945	2945	0
661	20250304	100900	21889763	2945	2945	2945	2945	0
662	20250304	100800	21889763	2945	2935	2945	2935	27
663	20250304	100700	21810448	2925	2925	2925	2925	11
664	20250304	100600	21778273	2935	2935	2935	2935	44
665	20250304	100500	21649133	2940	2940	2940	2940	0
666	20250304	100400	21649133	2940	2940	2940	2940	1
667	20250304	100300	21646193	2950	2950	2950	2950	0
668	20250304	100200	21646193	2950	2945	2950	2940	5
669	20250304	100100	21631473	2950	2950	2950	2950	3
670	20250304	100000	21622623	2925	2950	2950	2925	536
671	20250304	095900	20042323	2950	2930	2950	2930	55
672	20250304	095800	19880648	2930	2920	2930	2920	4
673	20250304	095700	19868958	2920	2947	2947	2880	235
674	20250304	095600	19183639	2947	2945	2947	2945	312
675	20250304	095500	18264789	2945	2945	2945	2945	4
676	20250304	095400	18253009	2945	2940	2945	2940	23
677	20250304	095300	18185384	2940	2935	2940	2935	270
678	20250304	095200	17392929	2935	2935	2935	2935	200
679	20250304	095100	16805929	2935	2935	2935	2935	0
680	20250304	095000	16805929	2935	2935	2935	2935	0
681	20250304	094900	16805929	2935	2935	2935	2930	367
682	20250304	094800	15728834	2935	2915	2935	2915	242
683	20250304	094700	15021324	2915	2910	2915	2910	296
684	20250304	094600	14159934	2900	2900	2900	2900	0
685	20250304	094500	14159934	2900	2905	2910	2900	126
686	20250304	094400	13793554	2905	2905	2905	2905	0
687	20250304	094300	13793554	2905	2900	2905	2900	26
688	20250304	094200	13718149	2900	2890	2900	2890	57
689	20250304	094100	13553349	2890	2890	2890	2890	0
690	20250304	094000	13553349	2890	2890	2890	2890	346
691	20250304	093900	12553409	2890	2890	2890	2890	0
692	20250304	093800	12553409	2890	2890	2890	2890	8
693	20250304	093700	12530289	2890	2890	2890	2890	0
694	20250304	093600	12530289	2890	2890	2890	2887	9
695	20250304	093500	12504285	2890	2890	2890	2890	0
696	20250304	093400	12504285	2890	2890	2890	2890	10
697	20250304	093300	12475385	2885	2880	2885	2880	455
698	20250304	093200	11162760	2885	2885	2885	2885	0
699	20250304	093100	11162760	2885	2885	2885	2885	0
700	20250304	093000	11162760	2885	2885	2885	2885	0
701	20250304	092900	11162760	2885	2885	2885	2885	1
702	20250304	092800	11159875	2885	2885	2885	2885	60
703	20250304	092700	10986775	2885	2885	2885	2885	1150
704	20250304	092600	7669025	2885	2885	2885	2885	897
705	20250304	092500	5081180	2885	2885	2885	2885	0
706	20250304	092400	5081180	2885	2885	2885	2885	0
707	20250304	092300	5081180	2885	2885	2885	2885	233
708	20250304	092200	4408975	2875	2875	2875	2875	0
709	20250304	092100	4408975	2875	2875	2875	2875	0
710	20250304	092000	4408975	2875	2875	2875	2875	793
711	20250304	091900	2129100	2875	2875	2875	2875	0
712	20250304	091800	2129100	2875	2875	2875	2875	6
713	20250304	091700	2111850	2875	2875	2875	2875	0
714	20250304	091600	2111850	2875	2875	2875	2875	0
715	20250304	091500	2111850	2875	2875	2875	2875	0
716	20250304	091400	2111850	2875	2875	2875	2875	23
717	20250304	091300	2045725	2875	2875	2875	2875	1
718	20250304	091200	2042850	2870	2870	2870	2870	0
719	20250304	091100	2042850	2870	2870	2870	2870	0
720	20250304	091000	2042850	2870	2870	2870	2870	669
721	20250304	090900	122820	2870	2870	2870	2870	0
722	20250304	090800	122820	2870	2870	2870	2870	1
723	20250304	090700	119950	2870	2870	2870	2870	0
724	20250304	090600	119950	2870	2870	2870	2870	0
725	20250304	090500	119950	2870	2870	2870	2870	0
726	20250304	090400	119950	2870	2850	2870	2850	19
727	20250304	090300	65780	2855	2855	2855	2855	14
728	20250304	090200	25810	2860	2860	2860	2860	0
729	20250304	090100	25810	2860	2870	2870	2860	7
730	20250304	090000	5760	2885	2875	2885	2875	2