KissMeData/348030/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	213100	41569112	5060	5060	5060	5060	129
3	20250304	213000	41569112	5060	5060	5060	5060	0
4	20250304	212900	41569112	5060	5060	5060	5060	0
5	20250304	212800	41569112	5060	5060	5060	5060	0
6	20250304	212700	41569112	5060	5060	5060	5060	0
7	20250304	212600	41569112	5060	5060	5060	5060	0
8	20250304	212500	41569112	5060	5060	5060	5060	0
9	20250304	212400	41569112	5060	5060	5060	5060	0
10	20250304	212300	41569112	5060	5060	5060	5060	0
11	20250304	212200	41569112	5060	5060	5060	5060	0
12	20250304	212100	41569112	5060	5060	5060	5060	0
13	20250304	212000	41569112	5060	5060	5060	5060	0
14	20250304	211900	41569112	5060	5060	5060	5060	0
15	20250304	211800	41569112	5060	5060	5060	5060	0
16	20250304	211700	41569112	5060	5060	5060	5060	0
17	20250304	211600	41569112	5060	5060	5060	5060	0
18	20250304	211500	41569112	5060	5060	5060	5060	0
19	20250304	211400	41569112	5060	5060	5060	5060	0
20	20250304	211300	41569112	5060	5060	5060	5060	0
21	20250304	211200	41569112	5060	5060	5060	5060	0
22	20250304	211100	41569112	5060	5060	5060	5060	0
23	20250304	211000	41569112	5060	5060	5060	5060	0
24	20250304	210900	41569112	5060	5060	5060	5060	0
25	20250304	210800	41569112	5060	5060	5060	5060	0
26	20250304	210700	41569112	5060	5060	5060	5060	0
27	20250304	210600	41569112	5060	5060	5060	5060	0
28	20250304	210500	41569112	5060	5060	5060	5060	0
29	20250304	210400	41569112	5060	5060	5060	5060	0
30	20250304	210300	41569112	5060	5060	5060	5060	0
31	20250304	210200	41569112	5060	5060	5060	5060	0
32	20250304	210100	41569112	5060	5060	5060	5060	129
33	20250304	210000	41569112	5060	5060	5060	5060	0
34	20250304	205900	41569112	5060	5060	5060	5060	0
35	20250304	205800	41569112	5060	5060	5060	5060	0
36	20250304	205700	41569112	5060	5060	5060	5060	0
37	20250304	205600	41569112	5060	5060	5060	5060	0
38	20250304	205500	41569112	5060	5060	5060	5060	0
39	20250304	205400	41569112	5060	5060	5060	5060	0
40	20250304	205300	41569112	5060	5060	5060	5060	0
41	20250304	205200	41569112	5060	5060	5060	5060	0
42	20250304	205100	41569112	5060	5060	5060	5060	0
43	20250304	205000	41569112	5060	5060	5060	5060	0
44	20250304	204900	41569112	5060	5060	5060	5060	0
45	20250304	204800	41569112	5060	5060	5060	5060	0
46	20250304	204700	41569112	5060	5060	5060	5060	0
47	20250304	204600	41569112	5060	5060	5060	5060	0
48	20250304	204500	41569112	5060	5060	5060	5060	0
49	20250304	204400	41569112	5060	5060	5060	5060	0
50	20250304	204300	41569112	5060	5060	5060	5060	0
51	20250304	204200	41569112	5060	5060	5060	5060	0
52	20250304	204100	41569112	5060	5060	5060	5060	0
53	20250304	204000	41569112	5060	5060	5060	5060	0
54	20250304	203900	41569112	5060	5060	5060	5060	0
55	20250304	203800	41569112	5060	5060	5060	5060	0
56	20250304	203700	41569112	5060	5060	5060	5060	0
57	20250304	203600	41569112	5060	5060	5060	5060	0
58	20250304	203500	41569112	5060	5060	5060	5060	0
59	20250304	203400	41569112	5060	5060	5060	5060	0
60	20250304	203300	41569112	5060	5060	5060	5060	0
61	20250304	203200	41569112	5060	5060	5060	5060	0
62	20250304	203100	41569112	5060	5060	5060	5060	129
63	20250304	203000	41569112	5060	5060	5060	5060	0
64	20250304	202900	41569112	5060	5060	5060	5060	0
65	20250304	202800	41569112	5060	5060	5060	5060	0
66	20250304	202700	41569112	5060	5060	5060	5060	0
67	20250304	202600	41569112	5060	5060	5060	5060	0
68	20250304	202500	41569112	5060	5060	5060	5060	0
69	20250304	202400	41569112	5060	5060	5060	5060	0
70	20250304	202300	41569112	5060	5060	5060	5060	0
71	20250304	202200	41569112	5060	5060	5060	5060	0
72	20250304	202100	41569112	5060	5060	5060	5060	0
73	20250304	202000	41569112	5060	5060	5060	5060	0
74	20250304	201900	41569112	5060	5060	5060	5060	0
75	20250304	201800	41569112	5060	5060	5060	5060	0
76	20250304	201700	41569112	5060	5060	5060	5060	0
77	20250304	201600	41569112	5060	5060	5060	5060	0
78	20250304	201500	41569112	5060	5060	5060	5060	0
79	20250304	201400	41569112	5060	5060	5060	5060	0
80	20250304	201300	41569112	5060	5060	5060	5060	0
81	20250304	201200	41569112	5060	5060	5060	5060	0
82	20250304	201100	41569112	5060	5060	5060	5060	0
83	20250304	201000	41569112	5060	5060	5060	5060	0
84	20250304	200900	41569112	5060	5060	5060	5060	0
85	20250304	200800	41569112	5060	5060	5060	5060	0
86	20250304	200700	41569112	5060	5060	5060	5060	0
87	20250304	200600	41569112	5060	5060	5060	5060	0
88	20250304	200500	41569112	5060	5060	5060	5060	0
89	20250304	200400	41569112	5060	5060	5060	5060	0
90	20250304	200300	41569112	5060	5060	5060	5060	0
91	20250304	200200	41569112	5060	5060	5060	5060	0
92	20250304	200100	41569112	5060	5060	5060	5060	129
93	20250304	200000	41569112	5060	5060	5060	5060	0
94	20250304	195900	41569112	5060	5060	5060	5060	0
95	20250304	195800	41569112	5060	5060	5060	5060	0
96	20250304	195700	41569112	5060	5060	5060	5060	0
97	20250304	195600	41569112	5060	5060	5060	5060	0
98	20250304	195500	41569112	5060	5060	5060	5060	0
99	20250304	195400	41569112	5060	5060	5060	5060	0
100	20250304	195300	41569112	5060	5060	5060	5060	0
101	20250304	195200	41569112	5060	5060	5060	5060	0
102	20250304	195100	41569112	5060	5060	5060	5060	0
103	20250304	195000	41569112	5060	5060	5060	5060	0
104	20250304	194900	41569112	5060	5060	5060	5060	0
105	20250304	194800	41569112	5060	5060	5060	5060	0
106	20250304	194700	41569112	5060	5060	5060	5060	0
107	20250304	194600	41569112	5060	5060	5060	5060	0
108	20250304	194500	41569112	5060	5060	5060	5060	0
109	20250304	194400	41569112	5060	5060	5060	5060	0
110	20250304	194300	41569112	5060	5060	5060	5060	0
111	20250304	194200	41569112	5060	5060	5060	5060	0
112	20250304	194100	41569112	5060	5060	5060	5060	0
113	20250304	194000	41569112	5060	5060	5060	5060	0
114	20250304	193900	41569112	5060	5060	5060	5060	0
115	20250304	193800	41569112	5060	5060	5060	5060	0
116	20250304	193700	41569112	5060	5060	5060	5060	0
117	20250304	193600	41569112	5060	5060	5060	5060	0
118	20250304	193500	41569112	5060	5060	5060	5060	0
119	20250304	193400	41569112	5060	5060	5060	5060	0
120	20250304	193300	41569112	5060	5060	5060	5060	0
121	20250304	193200	41569112	5060	5060	5060	5060	0
122	20250304	193100	41569112	5060	5060	5060	5060	129
123	20250304	193000	41569112	5060	5060	5060	5060	0
124	20250304	192900	41569112	5060	5060	5060	5060	0
125	20250304	192800	41569112	5060	5060	5060	5060	0
126	20250304	192700	41569112	5060	5060	5060	5060	0
127	20250304	192600	41569112	5060	5060	5060	5060	0
128	20250304	192500	41569112	5060	5060	5060	5060	0
129	20250304	192400	41569112	5060	5060	5060	5060	0
130	20250304	192300	41569112	5060	5060	5060	5060	0
131	20250304	192200	41569112	5060	5060	5060	5060	0
132	20250304	192100	41569112	5060	5060	5060	5060	0
133	20250304	192000	41569112	5060	5060	5060	5060	0
134	20250304	191900	41569112	5060	5060	5060	5060	0
135	20250304	191800	41569112	5060	5060	5060	5060	0
136	20250304	191700	41569112	5060	5060	5060	5060	0
137	20250304	191600	41569112	5060	5060	5060	5060	0
138	20250304	191500	41569112	5060	5060	5060	5060	0
139	20250304	191400	41569112	5060	5060	5060	5060	0
140	20250304	191300	41569112	5060	5060	5060	5060	0
141	20250304	191200	41569112	5060	5060	5060	5060	0
142	20250304	191100	41569112	5060	5060	5060	5060	0
143	20250304	191000	41569112	5060	5060	5060	5060	0
144	20250304	190900	41569112	5060	5060	5060	5060	0
145	20250304	190800	41569112	5060	5060	5060	5060	0
146	20250304	190700	41569112	5060	5060	5060	5060	0
147	20250304	190600	41569112	5060	5060	5060	5060	0
148	20250304	190500	41569112	5060	5060	5060	5060	0
149	20250304	190400	41569112	5060	5060	5060	5060	0
150	20250304	190300	41569112	5060	5060	5060	5060	0
151	20250304	190200	41569112	5060	5060	5060	5060	0
152	20250304	190100	41569112	5060	5060	5060	5060	129
153	20250304	190000	41569112	5060	5060	5060	5060	0
154	20250304	185900	41569112	5060	5060	5060	5060	0
155	20250304	185800	41569112	5060	5060	5060	5060	0
156	20250304	185700	41569112	5060	5060	5060	5060	0
157	20250304	185600	41569112	5060	5060	5060	5060	0
158	20250304	185500	41569112	5060	5060	5060	5060	0
159	20250304	185400	41569112	5060	5060	5060	5060	0
160	20250304	185300	41569112	5060	5060	5060	5060	0
161	20250304	185200	41569112	5060	5060	5060	5060	0
162	20250304	185100	41569112	5060	5060	5060	5060	0
163	20250304	185000	41569112	5060	5060	5060	5060	0
164	20250304	184900	41569112	5060	5060	5060	5060	0
165	20250304	184800	41569112	5060	5060	5060	5060	0
166	20250304	184700	41569112	5060	5060	5060	5060	0
167	20250304	184600	41569112	5060	5060	5060	5060	0
168	20250304	184500	41569112	5060	5060	5060	5060	0
169	20250304	184400	41569112	5060	5060	5060	5060	0
170	20250304	184300	41569112	5060	5060	5060	5060	0
171	20250304	184200	41569112	5060	5060	5060	5060	0
172	20250304	184100	41569112	5060	5060	5060	5060	0
173	20250304	184000	41569112	5060	5060	5060	5060	0
174	20250304	183900	41569112	5060	5060	5060	5060	0
175	20250304	183800	41569112	5060	5060	5060	5060	0
176	20250304	183700	41569112	5060	5060	5060	5060	0
177	20250304	183600	41569112	5060	5060	5060	5060	0
178	20250304	183500	41569112	5060	5060	5060	5060	0
179	20250304	183400	41569112	5060	5060	5060	5060	0
180	20250304	183300	41569112	5060	5060	5060	5060	0
181	20250304	183200	41569112	5060	5060	5060	5060	0
182	20250304	183100	41569112	5060	5060	5060	5060	129
183	20250304	183000	41569112	5060	5060	5060	5060	0
184	20250304	182900	41569112	5060	5060	5060	5060	0
185	20250304	182800	41569112	5060	5060	5060	5060	0
186	20250304	182700	41569112	5060	5060	5060	5060	0
187	20250304	182600	41569112	5060	5060	5060	5060	0
188	20250304	182500	41569112	5060	5060	5060	5060	0
189	20250304	182400	41569112	5060	5060	5060	5060	0
190	20250304	182300	41569112	5060	5060	5060	5060	0
191	20250304	182200	41569112	5060	5060	5060	5060	0
192	20250304	182100	41569112	5060	5060	5060	5060	0
193	20250304	182000	41569112	5060	5060	5060	5060	0
194	20250304	181900	41569112	5060	5060	5060	5060	0
195	20250304	181800	41569112	5060	5060	5060	5060	0
196	20250304	181700	41569112	5060	5060	5060	5060	0
197	20250304	181600	41569112	5060	5060	5060	5060	0
198	20250304	181500	41569112	5060	5060	5060	5060	0
199	20250304	181400	41569112	5060	5060	5060	5060	0
200	20250304	181300	41569112	5060	5060	5060	5060	0
201	20250304	181200	41569112	5060	5060	5060	5060	0
202	20250304	181100	41569112	5060	5060	5060	5060	0
203	20250304	181000	41569112	5060	5060	5060	5060	0
204	20250304	180900	41569112	5060	5060	5060	5060	0
205	20250304	180800	41569112	5060	5060	5060	5060	0
206	20250304	180700	41569112	5060	5060	5060	5060	0
207	20250304	180600	41569112	5060	5060	5060	5060	0
208	20250304	180500	41569112	5060	5060	5060	5060	0
209	20250304	180400	41569112	5060	5060	5060	5060	0
210	20250304	180300	41569112	5060	5060	5060	5060	0
211	20250304	180200	41569112	5060	5060	5060	5060	0
212	20250304	180100	41569112	5060	5060	5060	5060	129
213	20250304	180000	41569112	5060	5060	5060	5060	0
214	20250304	175900	41569112	5060	5060	5060	5060	0
215	20250304	175800	41569112	5060	5060	5060	5060	0
216	20250304	175700	41569112	5060	5060	5060	5060	0
217	20250304	175600	41569112	5060	5060	5060	5060	0
218	20250304	175500	41569112	5060	5060	5060	5060	0
219	20250304	175400	41569112	5060	5060	5060	5060	0
220	20250304	175300	41569112	5060	5060	5060	5060	0
221	20250304	175200	41569112	5060	5060	5060	5060	0
222	20250304	175100	41569112	5060	5060	5060	5060	0
223	20250304	175000	41569112	5060	5060	5060	5060	0
224	20250304	174900	41569112	5060	5060	5060	5060	0
225	20250304	174800	41569112	5060	5060	5060	5060	0
226	20250304	174700	41569112	5060	5060	5060	5060	0
227	20250304	174600	41569112	5060	5060	5060	5060	0
228	20250304	174500	41569112	5060	5060	5060	5060	0
229	20250304	174400	41569112	5060	5060	5060	5060	0
230	20250304	174300	41569112	5060	5060	5060	5060	0
231	20250304	174200	41569112	5060	5060	5060	5060	0
232	20250304	174100	41569112	5060	5060	5060	5060	0
233	20250304	174000	41569112	5060	5060	5060	5060	0
234	20250304	173900	41569112	5060	5060	5060	5060	0
235	20250304	173800	41569112	5060	5060	5060	5060	0
236	20250304	173700	41569112	5060	5060	5060	5060	0
237	20250304	173600	41569112	5060	5060	5060	5060	0
238	20250304	173500	41569112	5060	5060	5060	5060	0
239	20250304	173400	41569112	5060	5060	5060	5060	0
240	20250304	173300	41569112	5060	5060	5060	5060	0
241	20250304	173200	41569112	5060	5060	5060	5060	0
242	20250304	173100	41569112	5060	5060	5060	5060	129
243	20250304	173000	41569112	5060	5060	5060	5060	0
244	20250304	172900	41569112	5060	5060	5060	5060	0
245	20250304	172800	41569112	5060	5060	5060	5060	0
246	20250304	172700	41569112	5060	5060	5060	5060	0
247	20250304	172600	41569112	5060	5060	5060	5060	0
248	20250304	172500	41569112	5060	5060	5060	5060	0
249	20250304	172400	41569112	5060	5060	5060	5060	0
250	20250304	172300	41569112	5060	5060	5060	5060	0
251	20250304	172200	41569112	5060	5060	5060	5060	0
252	20250304	172100	41569112	5060	5060	5060	5060	0
253	20250304	172000	41569112	5060	5060	5060	5060	0
254	20250304	171900	41569112	5060	5060	5060	5060	0
255	20250304	171800	41569112	5060	5060	5060	5060	0
256	20250304	171700	41569112	5060	5060	5060	5060	0
257	20250304	171600	41569112	5060	5060	5060	5060	0
258	20250304	171500	41569112	5060	5060	5060	5060	0
259	20250304	171400	41569112	5060	5060	5060	5060	0
260	20250304	171300	41569112	5060	5060	5060	5060	0
261	20250304	171200	41569112	5060	5060	5060	5060	0
262	20250304	171100	41569112	5060	5060	5060	5060	0
263	20250304	171000	41569112	5060	5060	5060	5060	0
264	20250304	170900	41569112	5060	5060	5060	5060	0
265	20250304	170800	41569112	5060	5060	5060	5060	0
266	20250304	170700	41569112	5060	5060	5060	5060	0
267	20250304	170600	41569112	5060	5060	5060	5060	0
268	20250304	170500	41569112	5060	5060	5060	5060	0
269	20250304	170400	41569112	5060	5060	5060	5060	0
270	20250304	170300	41569112	5060	5060	5060	5060	0
271	20250304	170200	41569112	5060	5060	5060	5060	0
272	20250304	170100	41569112	5060	5060	5060	5060	129
273	20250304	170000	41569112	5060	5060	5060	5060	0
274	20250304	165900	41569112	5060	5060	5060	5060	0
275	20250304	165800	41569112	5060	5060	5060	5060	0
276	20250304	165700	41569112	5060	5060	5060	5060	0
277	20250304	165600	41569112	5060	5060	5060	5060	0
278	20250304	165500	41569112	5060	5060	5060	5060	0
279	20250304	165400	41569112	5060	5060	5060	5060	0
280	20250304	165300	41569112	5060	5060	5060	5060	0
281	20250304	165200	41569112	5060	5060	5060	5060	0
282	20250304	165100	41569112	5060	5060	5060	5060	0
283	20250304	165000	41569112	5060	5060	5060	5060	0
284	20250304	164900	41569112	5060	5060	5060	5060	0
285	20250304	164800	41569112	5060	5060	5060	5060	0
286	20250304	164700	41569112	5060	5060	5060	5060	0
287	20250304	164600	41569112	5060	5060	5060	5060	0
288	20250304	164500	41569112	5060	5060	5060	5060	0
289	20250304	164400	41569112	5060	5060	5060	5060	0
290	20250304	164300	41569112	5060	5060	5060	5060	0
291	20250304	164200	41569112	5060	5060	5060	5060	0
292	20250304	164100	41569112	5060	5060	5060	5060	0
293	20250304	164000	41569112	5060	5060	5060	5060	0
294	20250304	163900	41569112	5060	5060	5060	5060	0
295	20250304	163800	41569112	5060	5060	5060	5060	0
296	20250304	163700	41569112	5060	5060	5060	5060	0
297	20250304	163600	41569112	5060	5060	5060	5060	0
298	20250304	163500	41569112	5060	5060	5060	5060	0
299	20250304	163400	41569112	5060	5060	5060	5060	0
300	20250304	163300	41569112	5060	5060	5060	5060	0
301	20250304	163200	41569112	5060	5060	5060	5060	0
302	20250304	163100	41569112	5060	5060	5060	5060	129
303	20250304	163000	41569112	5060	5060	5060	5060	0
304	20250304	162900	41569112	5060	5060	5060	5060	0
305	20250304	162800	41569112	5060	5060	5060	5060	0
306	20250304	162700	41569112	5060	5060	5060	5060	0
307	20250304	162600	41569112	5060	5060	5060	5060	0
308	20250304	162500	41569112	5060	5060	5060	5060	0
309	20250304	162400	41569112	5060	5060	5060	5060	0
310	20250304	162300	41569112	5060	5060	5060	5060	0
311	20250304	162200	41569112	5060	5060	5060	5060	0
312	20250304	162100	41569112	5060	5060	5060	5060	0
313	20250304	162000	41569112	5060	5060	5060	5060	0
314	20250304	161900	41569112	5060	5060	5060	5060	0
315	20250304	161800	41569112	5060	5060	5060	5060	0
316	20250304	161700	41569112	5060	5060	5060	5060	0
317	20250304	161600	41569112	5060	5060	5060	5060	0
318	20250304	161500	41569112	5060	5060	5060	5060	0
319	20250304	161400	41569112	5060	5060	5060	5060	0
320	20250304	161300	41569112	5060	5060	5060	5060	0
321	20250304	161200	41569112	5060	5060	5060	5060	0
322	20250304	161100	41569112	5060	5060	5060	5060	0
323	20250304	161000	41569112	5060	5060	5060	5060	0
324	20250304	160900	41569112	5060	5060	5060	5060	0
325	20250304	160800	41569112	5060	5060	5060	5060	0
326	20250304	160700	41569112	5060	5060	5060	5060	0
327	20250304	160600	41569112	5060	5060	5060	5060	0
328	20250304	160500	41569112	5060	5060	5060	5060	0
329	20250304	160400	41569112	5060	5060	5060	5060	0
330	20250304	160300	41569112	5060	5060	5060	5060	0
331	20250304	160200	41569112	5060	5060	5060	5060	0
332	20250304	160100	41569112	5060	5060	5060	5060	129
333	20250304	160000	41569112	5060	5060	5060	5060	0
334	20250304	155900	41569112	5060	5060	5060	5060	0
335	20250304	155800	41569112	5060	5060	5060	5060	0
336	20250304	155700	41569112	5060	5060	5060	5060	0
337	20250304	155600	41569112	5060	5060	5060	5060	0
338	20250304	155500	41569112	5060	5060	5060	5060	0
339	20250304	155400	41569112	5060	5060	5060	5060	0
340	20250304	155300	41569112	5060	5060	5060	5060	0
341	20250304	155200	41569112	5060	5060	5060	5060	0
342	20250304	155100	41569112	5060	5060	5060	5060	0
343	20250304	155000	41569112	5060	5060	5060	5060	0
344	20250304	154900	41569112	5060	5060	5060	5060	0
345	20250304	154800	41569112	5060	5060	5060	5060	0
346	20250304	154700	41569112	5060	5060	5060	5060	0
347	20250304	154600	41569112	5060	5060	5060	5060	0
348	20250304	154500	41569112	5060	5060	5060	5060	0
349	20250304	154400	41569112	5060	5060	5060	5060	0
350	20250304	154300	41569112	5060	5060	5060	5060	0
351	20250304	154200	41569112	5060	5060	5060	5060	0
352	20250304	154100	41569112	5060	5060	5060	5060	0
353	20250304	154000	41569112	5060	5060	5060	5060	0
354	20250304	153900	41569112	5060	5060	5060	5060	0
355	20250304	153800	41569112	5060	5060	5060	5060	0
356	20250304	153700	41569112	5060	5060	5060	5060	0
357	20250304	153600	41569112	5060	5060	5060	5060	0
358	20250304	153500	41569112	5060	5060	5060	5060	0
359	20250304	153400	41569112	5060	5060	5060	5060	0
360	20250304	153300	41569112	5060	5060	5060	5060	0
361	20250304	153200	41569112	5060	5060	5060	5060	0
362	20250304	153100	41569112	5060	5060	5060	5060	129
363	20250304	153000	41569112	5060	5060	5060	5060	129
364	20250304	152900	40916372	5050	5050	5050	5050	0
365	20250304	152800	40916372	5050	5050	5050	5050	0
366	20250304	152700	40916372	5050	5050	5050	5050	0
367	20250304	152600	40916372	5050	5050	5050	5050	0
368	20250304	152500	40916372	5050	5050	5050	5050	0
369	20250304	152400	40916372	5050	5050	5050	5050	0
370	20250304	152300	40916372	5050	5050	5050	5050	0
371	20250304	152200	40916372	5050	5050	5050	5050	0
372	20250304	152100	40916372	5050	5050	5050	5050	0
373	20250304	152000	40916372	5050	5050	5050	5050	0
374	20250304	151900	40916372	5050	5030	5050	5030	481
375	20250304	151800	38488972	5050	5050	5050	5050	0
376	20250304	151700	38488972	5050	5050	5050	5050	0
377	20250304	151600	38488972	5050	5050	5050	5050	0
378	20250304	151500	38488972	5050	5050	5050	5050	0
379	20250304	151400	38488972	5050	5040	5050	5040	200
380	20250304	151300	37480032	5030	5030	5030	5030	0
381	20250304	151200	37480032	5030	5030	5030	5030	0
382	20250304	151100	37480032	5030	5030	5030	5030	0
383	20250304	151000	37480032	5030	5030	5030	5030	0
384	20250304	150900	37480032	5030	5030	5030	5030	0
385	20250304	150800	37480032	5030	5030	5030	5030	3
386	20250304	150700	37464942	5030	5040	5040	5030	3
387	20250304	150600	37449832	5050	5050	5050	5050	0
388	20250304	150500	37449832	5050	5040	5050	5040	50
389	20250304	150400	37197342	4960	4960	4960	4960	0
390	20250304	150300	37197342	4960	4960	4960	4960	0
391	20250304	150200	37197342	4960	4960	4960	4960	0
392	20250304	150100	37197342	4960	4960	4960	4960	0
393	20250304	150000	37197342	4960	4960	4960	4960	0
394	20250304	145900	37197342	4960	4960	4960	4960	0
395	20250304	145800	37197342	4960	4960	4960	4960	0
396	20250304	145700	37197342	4960	4960	4960	4960	0
397	20250304	145600	37197342	4960	4960	4960	4960	0
398	20250304	145500	37197342	4960	4960	4960	4960	0
399	20250304	145400	37197342	4960	4960	4960	4960	0
400	20250304	145300	37197342	4960	4960	4960	4960	13
401	20250304	145200	37132862	4960	4960	4960	4960	0
402	20250304	145100	37132862	4960	4960	4960	4960	0
403	20250304	145000	37132862	4960	4960	4960	4960	0
404	20250304	144900	37132862	4960	4960	4960	4960	0
405	20250304	144800	37132862	4960	4960	4960	4960	0
406	20250304	144700	37132862	4960	4960	4960	4960	0
407	20250304	144600	37132862	4960	4960	4960	4960	0
408	20250304	144500	37132862	4960	4960	4960	4960	0
409	20250304	144400	37132862	4960	4960	4960	4960	0
410	20250304	144300	37132862	4960	4960	4960	4960	0
411	20250304	144200	37132862	4960	4960	4960	4960	0
412	20250304	144100	37132862	4960	4960	4960	4960	0
413	20250304	144000	37132862	4960	4960	4960	4960	0
414	20250304	143900	37132862	4960	4960	4960	4960	0
415	20250304	143800	37132862	4960	4960	4960	4960	0
416	20250304	143700	37132862	4960	4960	4960	4960	0
417	20250304	143600	37132862	4960	4960	4960	4960	0
418	20250304	143500	37132862	4960	4960	4960	4960	0
419	20250304	143400	37132862	4960	5070	5070	4960	2
420	20250304	143300	37122832	5070	5070	5070	5070	0
421	20250304	143200	37122832	5070	5070	5070	5070	0
422	20250304	143100	37122832	5070	4997	5070	4997	1500
423	20250304	143000	29531014	5060	5060	5060	5060	0
424	20250304	142900	29531014	5060	5060	5060	5060	0
425	20250304	142800	29531014	5060	5060	5060	5060	0
426	20250304	142700	29531014	5060	5060	5060	5060	0
427	20250304	142600	29531014	5060	5060	5060	5060	0
428	20250304	142500	29531014	5060	5060	5060	5060	5
429	20250304	142400	29505714	5060	4975	5060	4975	2000
430	20250304	142300	19437559	4975	4975	4975	4975	0
431	20250304	142200	19437559	4975	4975	4975	4975	0
432	20250304	142100	19437559	4975	4975	4975	4975	0
433	20250304	142000	19437559	4975	4975	4975	4975	0
434	20250304	141900	19437559	4975	4975	4975	4975	0
435	20250304	141800	19437559	4975	4975	4975	4975	0
436	20250304	141700	19437559	4975	4975	4975	4975	0
437	20250304	141600	19437559	4975	4975	4975	4975	0
438	20250304	141500	19437559	4975	4975	4975	4975	0
439	20250304	141400	19437559	4975	4975	4975	4975	0
440	20250304	141300	19437559	4975	4975	4975	4975	0
441	20250304	141200	19437559	4975	4975	4975	4975	0
442	20250304	141100	19437559	4975	4975	4975	4975	0
443	20250304	141000	19437559	4975	4925	4985	4925	58
444	20250304	140900	19150964	4925	4925	4925	4925	0
445	20250304	140800	19150964	4925	4925	4925	4925	0
446	20250304	140700	19150964	4925	4925	4925	4925	0
447	20250304	140600	19150964	4925	4925	4925	4925	0
448	20250304	140500	19150964	4925	4925	4925	4925	0
449	20250304	140400	19150964	4925	4925	4925	4925	0
450	20250304	140300	19150964	4925	4925	4925	4925	0
451	20250304	140200	19150964	4925	4925	4925	4925	0
452	20250304	140100	19150964	4925	4925	4925	4925	0
453	20250304	140000	19150964	4925	4925	4925	4925	0
454	20250304	135900	19150964	4925	4925	4925	4925	0
455	20250304	135800	19150964	4925	4925	4925	4925	0
456	20250304	135700	19150964	4925	4925	4925	4925	0
457	20250304	135600	19150964	4925	4925	4925	4925	0
458	20250304	135500	19150964	4925	4925	4925	4925	0
459	20250304	135400	19150964	4925	4925	4925	4925	0
460	20250304	135300	19150964	4925	4925	4925	4925	0
461	20250304	135200	19150964	4925	4925	4925	4925	0
462	20250304	135100	19150964	4925	4925	4925	4925	0
463	20250304	135000	19150964	4925	4925	4925	4925	0
464	20250304	134900	19150964	4925	4925	4925	4925	0
465	20250304	134800	19150964	4925	4925	4925	4925	0
466	20250304	134700	19150964	4925	4925	4925	4925	0
467	20250304	134600	19150964	4925	4925	4925	4925	0
468	20250304	134500	19150964	4925	4925	4925	4925	0
469	20250304	134400	19150964	4925	4925	4925	4925	0
470	20250304	134300	19150964	4925	4925	4925	4925	0
471	20250304	134200	19150964	4925	4925	4925	4925	0
472	20250304	134100	19150964	4925	4925	4925	4925	0
473	20250304	134000	19150964	4925	4925	4925	4925	0
474	20250304	133900	19150964	4925	4925	4925	4925	0
475	20250304	133800	19150964	4925	4925	4925	4925	10
476	20250304	133700	19101714	4900	4905	4905	4900	482
477	20250304	133600	16739379	4905	4905	4905	4905	0
478	20250304	133500	16739379	4905	4905	4905	4905	0
479	20250304	133400	16739379	4905	4905	4905	4905	0
480	20250304	133300	16739379	4905	4905	4905	4905	0
481	20250304	133200	16739379	4905	4905	4905	4905	0
482	20250304	133100	16739379	4905	4905	4905	4905	0
483	20250304	133000	16739379	4905	4905	4905	4905	0
484	20250304	132900	16739379	4905	4905	4905	4905	0
485	20250304	132800	16739379	4905	4905	4905	4905	0
486	20250304	132700	16739379	4905	4905	4905	4905	0
487	20250304	132600	16739379	4905	4905	4905	4905	0
488	20250304	132500	16739379	4905	4905	4905	4905	0
489	20250304	132400	16739379	4905	4905	4905	4905	0
490	20250304	132300	16739379	4905	4905	4905	4905	0
491	20250304	132200	16739379	4905	4905	4905	4905	0
492	20250304	132100	16739379	4905	4905	4905	4905	0
493	20250304	132000	16739379	4905	4905	4905	4905	0
494	20250304	131900	16739379	4905	4905	4905	4905	0
495	20250304	131800	16739379	4905	4905	4905	4905	0
496	20250304	131700	16739379	4905	4905	4905	4905	0
497	20250304	131600	16739379	4905	4905	4905	4905	0
498	20250304	131500	16739379	4905	4905	4905	4905	0
499	20250304	131400	16739379	4905	4905	4905	4905	0
500	20250304	131300	16739379	4905	4905	4905	4905	0
501	20250304	131200	16739379	4905	4905	4905	4905	0
502	20250304	131100	16739379	4905	4905	4905	4905	0
503	20250304	131000	16739379	4905	4905	4905	4905	0
504	20250304	130900	16739379	4905	4905	4905	4905	0
505	20250304	130800	16739379	4905	4905	4905	4905	0
506	20250304	130700	16739379	4905	4905	4905	4905	0
507	20250304	130600	16739379	4905	4905	4905	4905	0
508	20250304	130500	16739379	4905	4905	4905	4905	0
509	20250304	130400	16739379	4905	4905	4905	4905	0
510	20250304	130300	16739379	4905	4905	4905	4905	0
511	20250304	130200	16739379	4905	4905	4905	4905	0
512	20250304	130100	16739379	4905	4905	4905	4905	0
513	20250304	130000	16739379	4905	4905	4905	4905	0
514	20250304	125900	16739379	4905	4905	4905	4905	0
515	20250304	125800	16739379	4905	4905	4905	4905	0
516	20250304	125700	16739379	4905	4905	4905	4905	0
517	20250304	125600	16739379	4905	4905	4905	4905	0
518	20250304	125500	16739379	4905	4905	4905	4905	0
519	20250304	125400	16739379	4905	4905	4905	4905	0
520	20250304	125300	16739379	4905	4905	4905	4905	0
521	20250304	125200	16739379	4905	4905	4905	4905	0
522	20250304	125100	16739379	4905	4905	4905	4905	0
523	20250304	125000	16739379	4905	4905	4905	4905	0
524	20250304	124900	16739379	4905	4905	4905	4905	0
525	20250304	124800	16739379	4905	4905	4905	4905	0
526	20250304	124700	16739379	4905	4905	4905	4905	0
527	20250304	124600	16739379	4905	4905	4905	4905	0
528	20250304	124500	16739379	4905	4905	4905	4905	0
529	20250304	124400	16739379	4905	4905	4905	4905	0
530	20250304	124300	16739379	4905	4905	4905	4905	0
531	20250304	124200	16739379	4905	4905	4905	4905	0
532	20250304	124100	16739379	4905	4905	4905	4905	0
533	20250304	124000	16739379	4905	4905	4905	4905	0
534	20250304	123900	16739379	4905	4905	4905	4905	0
535	20250304	123800	16739379	4905	4905	4905	4905	0
536	20250304	123700	16739379	4905	4905	4905	4905	0
537	20250304	123600	16739379	4905	4905	4905	4905	0
538	20250304	123500	16739379	4905	4905	4905	4905	0
539	20250304	123400	16739379	4905	4905	4905	4905	0
540	20250304	123300	16739379	4905	4905	4905	4905	0
541	20250304	123200	16739379	4905	4910	4910	4905	600
542	20250304	123100	13795334	4910	4910	4910	4910	0
543	20250304	123000	13795334	4910	4910	4910	4910	0
544	20250304	122900	13795334	4910	4910	4910	4910	0
545	20250304	122800	13795334	4910	4910	4910	4910	0
546	20250304	122700	13795334	4910	4910	4910	4910	0
547	20250304	122600	13795334	4910	4910	4910	4910	0
548	20250304	122500	13795334	4910	4910	4910	4910	0
549	20250304	122400	13795334	4910	4910	4910	4910	0
550	20250304	122300	13795334	4910	4910	4910	4910	0
551	20250304	122200	13795334	4910	4910	4910	4910	0
552	20250304	122100	13795334	4910	4910	4910	4910	0
553	20250304	122000	13795334	4910	4910	4910	4910	0
554	20250304	121900	13795334	4910	4910	4910	4910	0
555	20250304	121800	13795334	4910	4910	4910	4910	0
556	20250304	121700	13795334	4910	4910	4910	4910	0
557	20250304	121600	13795334	4910	4910	4910	4910	0
558	20250304	121500	13795334	4910	4910	4910	4910	0
559	20250304	121400	13795334	4910	4910	4910	4910	0
560	20250304	121300	13795334	4910	4910	4910	4910	0
561	20250304	121200	13795334	4910	4910	4910	4910	0
562	20250304	121100	13795334	4910	4910	4910	4910	0
563	20250304	121000	13795334	4910	4910	4910	4910	0
564	20250304	120900	13795334	4910	4910	4910	4910	0
565	20250304	120800	13795334	4910	4910	4910	4910	0
566	20250304	120700	13795334	4910	4910	4910	4910	0
567	20250304	120600	13795334	4910	4910	4910	4910	0
568	20250304	120500	13795334	4910	4910	4910	4910	0
569	20250304	120400	13795334	4910	4910	4910	4910	0
570	20250304	120300	13795334	4910	4910	4910	4910	0
571	20250304	120200	13795334	4910	4910	4910	4910	0
572	20250304	120100	13795334	4910	4910	4910	4910	0
573	20250304	120000	13795334	4910	4910	4910	4910	0
574	20250304	115900	13795334	4910	4910	4910	4910	0
575	20250304	115800	13795334	4910	4910	4910	4910	0
576	20250304	115700	13795334	4910	4910	4910	4910	0
577	20250304	115600	13795334	4910	4910	4910	4910	0
578	20250304	115500	13795334	4910	4910	4910	4910	1
579	20250304	115400	13790424	4915	4915	4915	4915	2
580	20250304	115300	13780594	4935	4935	4935	4935	0
581	20250304	115200	13780594	4935	4935	4935	4935	0
582	20250304	115100	13780594	4935	4935	4935	4935	0
583	20250304	115000	13780594	4935	4935	4935	4935	0
584	20250304	114900	13780594	4935	4935	4935	4935	0
585	20250304	114800	13780594	4935	4935	4935	4935	0
586	20250304	114700	13780594	4935	4935	4935	4935	0
587	20250304	114600	13780594	4935	4935	4935	4935	0
588	20250304	114500	13780594	4935	4935	4935	4935	0
589	20250304	114400	13780594	4935	4935	4935	4935	0
590	20250304	114300	13780594	4935	4935	4935	4935	0
591	20250304	114200	13780594	4935	4935	4935	4935	0
592	20250304	114100	13780594	4935	4935	4935	4935	0
593	20250304	114000	13780594	4935	4935	4935	4935	0
594	20250304	113900	13780594	4935	4935	4935	4935	0
595	20250304	113800	13780594	4935	4935	4935	4935	0
596	20250304	113700	13780594	4935	4935	4935	4935	0
597	20250304	113600	13780594	4935	4935	4935	4935	0
598	20250304	113500	13780594	4935	4935	4935	4935	0
599	20250304	113400	13780594	4935	4935	4935	4935	0
600	20250304	113300	13780594	4935	4935	4935	4935	0
601	20250304	113200	13780594	4935	4935	4935	4935	0
602	20250304	113100	13780594	4935	4935	4935	4935	0
603	20250304	113000	13780594	4935	4935	4935	4935	0
604	20250304	112900	13780594	4935	4935	4935	4935	0
605	20250304	112800	13780594	4935	4935	4935	4935	0
606	20250304	112700	13780594	4935	4935	4935	4935	0
607	20250304	112600	13780594	4935	4935	4935	4935	0
608	20250304	112500	13780594	4935	4935	4935	4935	0
609	20250304	112400	13780594	4935	4935	4935	4935	0
610	20250304	112300	13780594	4935	4935	4935	4935	0
611	20250304	112200	13780594	4935	4935	4935	4935	0
612	20250304	112100	13780594	4935	4935	4935	4935	0
613	20250304	112000	13780594	4935	4935	4935	4935	0
614	20250304	111900	13780594	4935	4935	4935	4935	0
615	20250304	111800	13780594	4935	4935	4935	4935	0
616	20250304	111700	13780594	4935	4935	4935	4935	0
617	20250304	111600	13780594	4935	4935	4935	4935	1
618	20250304	111500	13775659	4935	4935	4935	4935	0
619	20250304	111400	13775659	4935	4935	4935	4935	0
620	20250304	111300	13775659	4935	4935	4935	4935	0
621	20250304	111200	13775659	4935	4935	4935	4935	0
622	20250304	111100	13775659	4935	4935	4935	4935	0
623	20250304	111000	13775659	4935	4935	4935	4935	0
624	20250304	110900	13775659	4935	4935	4935	4935	0
625	20250304	110800	13775659	4935	4935	4935	4935	0
626	20250304	110700	13775659	4935	4935	4935	4935	0
627	20250304	110600	13775659	4935	4935	4935	4935	0
628	20250304	110500	13775659	4935	4935	4935	4935	0
629	20250304	110400	13775659	4935	4935	4935	4935	0
630	20250304	110300	13775659	4935	4935	4935	4935	0
631	20250304	110200	13775659	4935	4935	4935	4935	0
632	20250304	110100	13775659	4935	4935	4935	4935	0
633	20250304	110000	13775659	4935	4935	4935	4935	0
634	20250304	105900	13775659	4935	4935	4935	4935	0
635	20250304	105800	13775659	4935	4935	4935	4935	0
636	20250304	105700	13775659	4935	4935	4935	4935	0
637	20250304	105600	13775659	4935	4935	4935	4935	0
638	20250304	105500	13775659	4935	4935	4935	4935	1
639	20250304	105400	13770724	4910	4910	4910	4910	0
640	20250304	105300	13770724	4910	4910	4910	4910	0
641	20250304	105200	13770724	4910	4910	4910	4910	0
642	20250304	105100	13770724	4910	4910	4910	4910	0
643	20250304	105000	13770724	4910	4910	4910	4910	2
644	20250304	104900	13760904	4910	4910	4910	4910	0
645	20250304	104800	13760904	4910	4910	4910	4910	0
646	20250304	104700	13760904	4910	4910	4910	4910	0
647	20250304	104600	13760904	4910	4910	4910	4910	0
648	20250304	104500	13760904	4910	4910	4910	4910	0
649	20250304	104400	13760904	4910	4910	4910	4910	0
650	20250304	104300	13760904	4910	4910	4910	4910	0
651	20250304	104200	13760904	4910	4910	4910	4910	0
652	20250304	104100	13760904	4910	4910	4910	4910	0
653	20250304	104000	13760904	4910	4910	4910	4910	0
654	20250304	103900	13760904	4910	4910	4910	4910	0
655	20250304	103800	13760904	4910	4910	4910	4910	0
656	20250304	103700	13760904	4910	4910	4910	4910	0
657	20250304	103600	13760904	4910	4910	4910	4910	0
658	20250304	103500	13760904	4910	4910	4910	4910	0
659	20250304	103400	13760904	4910	4910	4910	4910	0
660	20250304	103300	13760904	4910	4922	4922	4910	238
661	20250304	103200	12591652	4922	4922	4922	4922	0
662	20250304	103100	12591652	4922	4922	4922	4922	0
663	20250304	103000	12591652	4922	4922	4922	4922	0
664	20250304	102900	12591652	4922	4922	4922	4922	0
665	20250304	102800	12591652	4922	4922	4922	4922	0
666	20250304	102700	12591652	4922	4922	4922	4922	0
667	20250304	102600	12591652	4922	4922	4922	4922	0
668	20250304	102500	12591652	4922	4922	4922	4922	0
669	20250304	102400	12591652	4922	4922	4922	4922	0
670	20250304	102300	12591652	4922	4922	4922	4922	0
671	20250304	102200	12591652	4922	4922	4922	4922	0
672	20250304	102100	12591652	4922	4922	4922	4922	0
673	20250304	102000	12591652	4922	4922	4922	4922	0
674	20250304	101900	12591652	4922	4922	4922	4922	0
675	20250304	101800	12591652	4922	4922	4922	4922	0
676	20250304	101700	12591652	4922	4922	4922	4922	0
677	20250304	101600	12591652	4922	4922	4922	4922	1
678	20250304	101500	12586730	4935	4935	4935	4935	0
679	20250304	101400	12586730	4935	4935	4935	4935	0
680	20250304	101300	12586730	4935	4935	4935	4935	0
681	20250304	101200	12586730	4935	4935	4935	4935	0
682	20250304	101100	12586730	4935	4935	4935	4935	0
683	20250304	101000	12586730	4935	4935	4935	4935	0
684	20250304	100900	12586730	4935	4935	4935	4935	0
685	20250304	100800	12586730	4935	4935	4935	4935	0
686	20250304	100700	12586730	4935	4935	4935	4935	0
687	20250304	100600	12586730	4935	4935	4935	4935	0
688	20250304	100500	12586730	4935	4935	4935	4935	0
689	20250304	100400	12586730	4935	4935	4935	4935	0
690	20250304	100300	12586730	4935	4935	4935	4935	0
691	20250304	100200	12586730	4935	4935	4935	4935	0
692	20250304	100100	12586730	4935	4935	4935	4935	0
693	20250304	100000	12586730	4935	4935	4935	4935	0
694	20250304	095900	12586730	4935	4935	4935	4935	0
695	20250304	095800	12586730	4935	4935	4935	4935	0
696	20250304	095700	12586730	4935	4935	4935	4935	5
697	20250304	095600	12562055	4935	4935	4935	4935	1
698	20250304	095500	12557120	4900	4920	4920	4900	1005
699	20250304	095400	7621590	4920	4920	4920	4920	0
700	20250304	095300	7621590	4920	4920	4920	4920	0
701	20250304	095200	7621590	4920	4920	4920	4920	0
702	20250304	095100	7621590	4920	4920	4920	4920	0
703	20250304	095000	7621590	4920	4920	4920	4920	0
704	20250304	094900	7621590	4920	4920	4920	4920	0
705	20250304	094800	7621590	4920	4920	4920	4920	0
706	20250304	094700	7621590	4920	4920	4920	4920	0
707	20250304	094600	7621590	4920	4920	4920	4920	0
708	20250304	094500	7621590	4920	4920	4920	4920	0
709	20250304	094400	7621590	4920	4920	4920	4920	0
710	20250304	094300	7621590	4920	4920	4920	4920	15
711	20250304	094200	7547790	4910	4910	4910	4910	0
712	20250304	094100	7547790	4910	4910	4910	4910	0
713	20250304	094000	7547790	4910	4910	4910	4910	0
714	20250304	093900	7547790	4910	4910	4910	4910	0
715	20250304	093800	7547790	4910	4910	4910	4910	0
716	20250304	093700	7547790	4910	4910	4910	4910	0
717	20250304	093600	7547790	4910	4910	4910	4910	0
718	20250304	093500	7547790	4910	4910	4910	4910	0
719	20250304	093400	7547790	4910	4910	4910	4910	0
720	20250304	093300	7547790	4910	4910	4910	4910	0
721	20250304	093200	7547790	4910	4910	4910	4910	0
722	20250304	093100	7547790	4910	4910	4910	4910	0
723	20250304	093000	7547790	4910	4910	4910	4910	0
724	20250304	092900	7547790	4910	4910	4910	4910	0
725	20250304	092800	7547790	4910	4910	4910	4910	0
726	20250304	092700	7547790	4910	4910	4910	4910	0
727	20250304	092600	7547790	4910	4910	4910	4910	0
728	20250304	092500	7547790	4910	4910	4910	4910	0
729	20250304	092400	7547790	4910	4910	4910	4910	0
730	20250304	092300	7547790	4910	4910	4910	4910	0
731	20250304	092200	7547790	4910	4910	4910	4910	0
732	20250304	092100	7547790	4910	4910	4910	4910	0
733	20250304	092000	7547790	4910	4910	4910	4910	0
734	20250304	091900	7547790	4910	4960	4990	4900	885
735	20250304	091800	3185920	4970	4970	4970	4970	0
736	20250304	091700	3185920	4970	4970	4970	4970	633
737	20250304	091600	39910	4985	4985	4985	4985	0
738	20250304	091500	39910	4985	4985	4985	4985	0
739	20250304	091400	39910	4985	4985	4985	4985	0
740	20250304	091300	39910	4985	4985	4985	4985	0
741	20250304	091200	39910	4985	4985	4985	4985	0
742	20250304	091100	39910	4985	4985	4985	4985	0
743	20250304	091000	39910	4985	4985	4985	4985	0
744	20250304	090900	39910	4985	4985	4985	4985	0
745	20250304	090800	39910	4985	4985	4985	4985	0
746	20250304	090700	39910	4985	4985	4985	4985	0
747	20250304	090600	39910	4985	4985	4985	4985	2
748	20250304	090500	29940	4990	4990	4990	4990	0
749	20250304	090400	29940	4990	4990	4990	4990	0
750	20250304	090300	29940	4990	4990	4990	4990	0
751	20250304	090200	29940	4990	4990	4990	4990	0
752	20250304	090100	29940	4990	4990	4990	4990	0
753	20250304	090000	29940	4990	4990	4990	4990	6