KissMeData/270210/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	211000	5166080	19850	19850	19850	19850	1
3	20250304	210900	5166080	19850	19850	19850	19850	0
4	20250304	210800	5166080	19850	19850	19850	19850	0
5	20250304	210700	5166080	19850	19850	19850	19850	0
6	20250304	210600	5166080	19850	19850	19850	19850	0
7	20250304	210500	5166080	19850	19850	19850	19850	0
8	20250304	210400	5166080	19850	19850	19850	19850	0
9	20250304	210300	5166080	19850	19850	19850	19850	0
10	20250304	210200	5166080	19850	19850	19850	19850	0
11	20250304	210100	5166080	19850	19850	19850	19850	0
12	20250304	210000	5166080	19850	19850	19850	19850	0
13	20250304	205900	5166080	19850	19850	19850	19850	0
14	20250304	205800	5166080	19850	19850	19850	19850	0
15	20250304	205700	5166080	19850	19850	19850	19850	0
16	20250304	205600	5166080	19850	19850	19850	19850	0
17	20250304	205500	5166080	19850	19850	19850	19850	0
18	20250304	205400	5166080	19850	19850	19850	19850	0
19	20250304	205300	5166080	19850	19850	19850	19850	0
20	20250304	205200	5166080	19850	19850	19850	19850	0
21	20250304	205100	5166080	19850	19850	19850	19850	0
22	20250304	205000	5166080	19850	19850	19850	19850	0
23	20250304	204900	5166080	19850	19850	19850	19850	0
24	20250304	204800	5166080	19850	19850	19850	19850	0
25	20250304	204700	5166080	19850	19850	19850	19850	0
26	20250304	204600	5166080	19850	19850	19850	19850	0
27	20250304	204500	5166080	19850	19850	19850	19850	0
28	20250304	204400	5166080	19850	19850	19850	19850	0
29	20250304	204300	5166080	19850	19850	19850	19850	0
30	20250304	204200	5166080	19850	19850	19850	19850	0
31	20250304	204100	5166080	19850	19850	19850	19850	0
32	20250304	204000	5166080	19850	19850	19850	19850	1
33	20250304	203900	5166080	19850	19850	19850	19850	0
34	20250304	203800	5166080	19850	19850	19850	19850	0
35	20250304	203700	5166080	19850	19850	19850	19850	0
36	20250304	203600	5166080	19850	19850	19850	19850	0
37	20250304	203500	5166080	19850	19850	19850	19850	0
38	20250304	203400	5166080	19850	19850	19850	19850	0
39	20250304	203300	5166080	19850	19850	19850	19850	0
40	20250304	203200	5166080	19850	19850	19850	19850	0
41	20250304	203100	5166080	19850	19850	19850	19850	0
42	20250304	203000	5166080	19850	19850	19850	19850	0
43	20250304	202900	5166080	19850	19850	19850	19850	0
44	20250304	202800	5166080	19850	19850	19850	19850	0
45	20250304	202700	5166080	19850	19850	19850	19850	0
46	20250304	202600	5166080	19850	19850	19850	19850	0
47	20250304	202500	5166080	19850	19850	19850	19850	0
48	20250304	202400	5166080	19850	19850	19850	19850	0
49	20250304	202300	5166080	19850	19850	19850	19850	0
50	20250304	202200	5166080	19850	19850	19850	19850	0
51	20250304	202100	5166080	19850	19850	19850	19850	0
52	20250304	202000	5166080	19850	19850	19850	19850	0
53	20250304	201900	5166080	19850	19850	19850	19850	0
54	20250304	201800	5166080	19850	19850	19850	19850	0
55	20250304	201700	5166080	19850	19850	19850	19850	0
56	20250304	201600	5166080	19850	19850	19850	19850	0
57	20250304	201500	5166080	19850	19850	19850	19850	0
58	20250304	201400	5166080	19850	19850	19850	19850	0
59	20250304	201300	5166080	19850	19850	19850	19850	0
60	20250304	201200	5166080	19850	19850	19850	19850	0
61	20250304	201100	5166080	19850	19850	19850	19850	0
62	20250304	201000	5166080	19850	19850	19850	19850	1
63	20250304	200900	5166080	19850	19850	19850	19850	0
64	20250304	200800	5166080	19850	19850	19850	19850	0
65	20250304	200700	5166080	19850	19850	19850	19850	0
66	20250304	200600	5166080	19850	19850	19850	19850	0
67	20250304	200500	5166080	19850	19850	19850	19850	0
68	20250304	200400	5166080	19850	19850	19850	19850	0
69	20250304	200300	5166080	19850	19850	19850	19850	0
70	20250304	200200	5166080	19850	19850	19850	19850	0
71	20250304	200100	5166080	19850	19850	19850	19850	0
72	20250304	200000	5166080	19850	19850	19850	19850	0
73	20250304	195900	5166080	19850	19850	19850	19850	0
74	20250304	195800	5166080	19850	19850	19850	19850	0
75	20250304	195700	5166080	19850	19850	19850	19850	0
76	20250304	195600	5166080	19850	19850	19850	19850	0
77	20250304	195500	5166080	19850	19850	19850	19850	0
78	20250304	195400	5166080	19850	19850	19850	19850	0
79	20250304	195300	5166080	19850	19850	19850	19850	0
80	20250304	195200	5166080	19850	19850	19850	19850	0
81	20250304	195100	5166080	19850	19850	19850	19850	0
82	20250304	195000	5166080	19850	19850	19850	19850	0
83	20250304	194900	5166080	19850	19850	19850	19850	0
84	20250304	194800	5166080	19850	19850	19850	19850	0
85	20250304	194700	5166080	19850	19850	19850	19850	0
86	20250304	194600	5166080	19850	19850	19850	19850	0
87	20250304	194500	5166080	19850	19850	19850	19850	0
88	20250304	194400	5166080	19850	19850	19850	19850	0
89	20250304	194300	5166080	19850	19850	19850	19850	0
90	20250304	194200	5166080	19850	19850	19850	19850	0
91	20250304	194100	5166080	19850	19850	19850	19850	0
92	20250304	194000	5166080	19850	19850	19850	19850	1
93	20250304	193900	5166080	19850	19850	19850	19850	0
94	20250304	193800	5166080	19850	19850	19850	19850	0
95	20250304	193700	5166080	19850	19850	19850	19850	0
96	20250304	193600	5166080	19850	19850	19850	19850	0
97	20250304	193500	5166080	19850	19850	19850	19850	0
98	20250304	193400	5166080	19850	19850	19850	19850	0
99	20250304	193300	5166080	19850	19850	19850	19850	0
100	20250304	193200	5166080	19850	19850	19850	19850	0
101	20250304	193100	5166080	19850	19850	19850	19850	0
102	20250304	193000	5166080	19850	19850	19850	19850	0
103	20250304	192900	5166080	19850	19850	19850	19850	0
104	20250304	192800	5166080	19850	19850	19850	19850	0
105	20250304	192700	5166080	19850	19850	19850	19850	0
106	20250304	192600	5166080	19850	19850	19850	19850	0
107	20250304	192500	5166080	19850	19850	19850	19850	0
108	20250304	192400	5166080	19850	19850	19850	19850	0
109	20250304	192300	5166080	19850	19850	19850	19850	0
110	20250304	192200	5166080	19850	19850	19850	19850	0
111	20250304	192100	5166080	19850	19850	19850	19850	0
112	20250304	192000	5166080	19850	19850	19850	19850	0
113	20250304	191900	5166080	19850	19850	19850	19850	0
114	20250304	191800	5166080	19850	19850	19850	19850	0
115	20250304	191700	5166080	19850	19850	19850	19850	0
116	20250304	191600	5166080	19850	19850	19850	19850	0
117	20250304	191500	5166080	19850	19850	19850	19850	0
118	20250304	191400	5166080	19850	19850	19850	19850	0
119	20250304	191300	5166080	19850	19850	19850	19850	0
120	20250304	191200	5166080	19850	19850	19850	19850	0
121	20250304	191100	5166080	19850	19850	19850	19850	0
122	20250304	191000	5166080	19850	19850	19850	19850	1
123	20250304	190900	5166080	19850	19850	19850	19850	0
124	20250304	190800	5166080	19850	19850	19850	19850	0
125	20250304	190700	5166080	19850	19850	19850	19850	0
126	20250304	190600	5166080	19850	19850	19850	19850	0
127	20250304	190500	5166080	19850	19850	19850	19850	0
128	20250304	190400	5166080	19850	19850	19850	19850	0
129	20250304	190300	5166080	19850	19850	19850	19850	0
130	20250304	190200	5166080	19850	19850	19850	19850	0
131	20250304	190100	5166080	19850	19850	19850	19850	0
132	20250304	190000	5166080	19850	19850	19850	19850	0
133	20250304	185900	5166080	19850	19850	19850	19850	0
134	20250304	185800	5166080	19850	19850	19850	19850	0
135	20250304	185700	5166080	19850	19850	19850	19850	0
136	20250304	185600	5166080	19850	19850	19850	19850	0
137	20250304	185500	5166080	19850	19850	19850	19850	0
138	20250304	185400	5166080	19850	19850	19850	19850	0
139	20250304	185300	5166080	19850	19850	19850	19850	0
140	20250304	185200	5166080	19850	19850	19850	19850	0
141	20250304	185100	5166080	19850	19850	19850	19850	0
142	20250304	185000	5166080	19850	19850	19850	19850	0
143	20250304	184900	5166080	19850	19850	19850	19850	0
144	20250304	184800	5166080	19850	19850	19850	19850	0
145	20250304	184700	5166080	19850	19850	19850	19850	0
146	20250304	184600	5166080	19850	19850	19850	19850	0
147	20250304	184500	5166080	19850	19850	19850	19850	0
148	20250304	184400	5166080	19850	19850	19850	19850	0
149	20250304	184300	5166080	19850	19850	19850	19850	0
150	20250304	184200	5166080	19850	19850	19850	19850	0
151	20250304	184100	5166080	19850	19850	19850	19850	0
152	20250304	184000	5166080	19850	19850	19850	19850	1
153	20250304	183900	5166080	19850	19850	19850	19850	0
154	20250304	183800	5166080	19850	19850	19850	19850	0
155	20250304	183700	5166080	19850	19850	19850	19850	0
156	20250304	183600	5166080	19850	19850	19850	19850	0
157	20250304	183500	5166080	19850	19850	19850	19850	0
158	20250304	183400	5166080	19850	19850	19850	19850	0
159	20250304	183300	5166080	19850	19850	19850	19850	0
160	20250304	183200	5166080	19850	19850	19850	19850	0
161	20250304	183100	5166080	19850	19850	19850	19850	0
162	20250304	183000	5166080	19850	19850	19850	19850	0
163	20250304	182900	5166080	19850	19850	19850	19850	0
164	20250304	182800	5166080	19850	19850	19850	19850	0
165	20250304	182700	5166080	19850	19850	19850	19850	0
166	20250304	182600	5166080	19850	19850	19850	19850	0
167	20250304	182500	5166080	19850	19850	19850	19850	0
168	20250304	182400	5166080	19850	19850	19850	19850	0
169	20250304	182300	5166080	19850	19850	19850	19850	0
170	20250304	182200	5166080	19850	19850	19850	19850	0
171	20250304	182100	5166080	19850	19850	19850	19850	0
172	20250304	182000	5166080	19850	19850	19850	19850	0
173	20250304	181900	5166080	19850	19850	19850	19850	0
174	20250304	181800	5166080	19850	19850	19850	19850	0
175	20250304	181700	5166080	19850	19850	19850	19850	0
176	20250304	181600	5166080	19850	19850	19850	19850	0
177	20250304	181500	5166080	19850	19850	19850	19850	0
178	20250304	181400	5166080	19850	19850	19850	19850	0
179	20250304	181300	5166080	19850	19850	19850	19850	0
180	20250304	181200	5166080	19850	19850	19850	19850	0
181	20250304	181100	5166080	19850	19850	19850	19850	0
182	20250304	181000	5166080	19850	19850	19850	19850	1
183	20250304	180900	5166080	19850	19850	19850	19850	0
184	20250304	180800	5166080	19850	19850	19850	19850	0
185	20250304	180700	5166080	19850	19850	19850	19850	0
186	20250304	180600	5166080	19850	19850	19850	19850	0
187	20250304	180500	5166080	19850	19850	19850	19850	0
188	20250304	180400	5166080	19850	19850	19850	19850	0
189	20250304	180300	5166080	19850	19850	19850	19850	0
190	20250304	180200	5166080	19850	19850	19850	19850	0
191	20250304	180100	5166080	19850	19850	19850	19850	0
192	20250304	180000	5166080	19850	19850	19850	19850	0
193	20250304	175900	5166080	19850	19850	19850	19850	0
194	20250304	175800	5166080	19850	19850	19850	19850	0
195	20250304	175700	5166080	19850	19850	19850	19850	0
196	20250304	175600	5166080	19850	19850	19850	19850	0
197	20250304	175500	5166080	19850	19850	19850	19850	0
198	20250304	175400	5166080	19850	19850	19850	19850	0
199	20250304	175300	5166080	19850	19850	19850	19850	0
200	20250304	175200	5166080	19850	19850	19850	19850	0
201	20250304	175100	5166080	19850	19850	19850	19850	0
202	20250304	175000	5166080	19850	19850	19850	19850	0
203	20250304	174900	5166080	19850	19850	19850	19850	0
204	20250304	174800	5166080	19850	19850	19850	19850	0
205	20250304	174700	5166080	19850	19850	19850	19850	0
206	20250304	174600	5166080	19850	19850	19850	19850	0
207	20250304	174500	5166080	19850	19850	19850	19850	0
208	20250304	174400	5166080	19850	19850	19850	19850	0
209	20250304	174300	5166080	19850	19850	19850	19850	0
210	20250304	174200	5166080	19850	19850	19850	19850	0
211	20250304	174100	5166080	19850	19850	19850	19850	0
212	20250304	174000	5166080	19850	19850	19850	19850	1
213	20250304	173900	5166080	19850	19850	19850	19850	0
214	20250304	173800	5166080	19850	19850	19850	19850	0
215	20250304	173700	5166080	19850	19850	19850	19850	0
216	20250304	173600	5166080	19850	19850	19850	19850	0
217	20250304	173500	5166080	19850	19850	19850	19850	0
218	20250304	173400	5166080	19850	19850	19850	19850	0
219	20250304	173300	5166080	19850	19850	19850	19850	0
220	20250304	173200	5166080	19850	19850	19850	19850	0
221	20250304	173100	5166080	19850	19850	19850	19850	0
222	20250304	173000	5166080	19850	19850	19850	19850	0
223	20250304	172900	5166080	19850	19850	19850	19850	0
224	20250304	172800	5166080	19850	19850	19850	19850	0
225	20250304	172700	5166080	19850	19850	19850	19850	0
226	20250304	172600	5166080	19850	19850	19850	19850	0
227	20250304	172500	5166080	19850	19850	19850	19850	0
228	20250304	172400	5166080	19850	19850	19850	19850	0
229	20250304	172300	5166080	19850	19850	19850	19850	0
230	20250304	172200	5166080	19850	19850	19850	19850	0
231	20250304	172100	5166080	19850	19850	19850	19850	0
232	20250304	172000	5166080	19850	19850	19850	19850	0
233	20250304	171900	5166080	19850	19850	19850	19850	0
234	20250304	171800	5166080	19850	19850	19850	19850	0
235	20250304	171700	5166080	19850	19850	19850	19850	0
236	20250304	171600	5166080	19850	19850	19850	19850	0
237	20250304	171500	5166080	19850	19850	19850	19850	0
238	20250304	171400	5166080	19850	19850	19850	19850	0
239	20250304	171300	5166080	19850	19850	19850	19850	0
240	20250304	171200	5166080	19850	19850	19850	19850	0
241	20250304	171100	5166080	19850	19850	19850	19850	0
242	20250304	171000	5166080	19850	19850	19850	19850	1
243	20250304	170900	5166080	19850	19850	19850	19850	0
244	20250304	170800	5166080	19850	19850	19850	19850	0
245	20250304	170700	5166080	19850	19850	19850	19850	0
246	20250304	170600	5166080	19850	19850	19850	19850	0
247	20250304	170500	5166080	19850	19850	19850	19850	0
248	20250304	170400	5166080	19850	19850	19850	19850	0
249	20250304	170300	5166080	19850	19850	19850	19850	0
250	20250304	170200	5166080	19850	19850	19850	19850	0
251	20250304	170100	5166080	19850	19850	19850	19850	0
252	20250304	170000	5166080	19850	19850	19850	19850	0
253	20250304	165900	5166080	19850	19850	19850	19850	0
254	20250304	165800	5166080	19850	19850	19850	19850	0
255	20250304	165700	5166080	19850	19850	19850	19850	0
256	20250304	165600	5166080	19850	19850	19850	19850	0
257	20250304	165500	5166080	19850	19850	19850	19850	0
258	20250304	165400	5166080	19850	19850	19850	19850	0
259	20250304	165300	5166080	19850	19850	19850	19850	0
260	20250304	165200	5166080	19850	19850	19850	19850	0
261	20250304	165100	5166080	19850	19850	19850	19850	0
262	20250304	165000	5166080	19850	19850	19850	19850	0
263	20250304	164900	5166080	19850	19850	19850	19850	0
264	20250304	164800	5166080	19850	19850	19850	19850	0
265	20250304	164700	5166080	19850	19850	19850	19850	0
266	20250304	164600	5166080	19850	19850	19850	19850	0
267	20250304	164500	5166080	19850	19850	19850	19850	0
268	20250304	164400	5166080	19850	19850	19850	19850	0
269	20250304	164300	5166080	19850	19850	19850	19850	0
270	20250304	164200	5166080	19850	19850	19850	19850	0
271	20250304	164100	5166080	19850	19850	19850	19850	0
272	20250304	164000	5166080	19850	19850	19850	19850	1
273	20250304	163900	5166080	19850	19850	19850	19850	0
274	20250304	163800	5166080	19850	19850	19850	19850	0
275	20250304	163700	5166080	19850	19850	19850	19850	0
276	20250304	163600	5166080	19850	19850	19850	19850	0
277	20250304	163500	5166080	19850	19850	19850	19850	0
278	20250304	163400	5166080	19850	19850	19850	19850	0
279	20250304	163300	5166080	19850	19850	19850	19850	0
280	20250304	163200	5166080	19850	19850	19850	19850	0
281	20250304	163100	5166080	19850	19850	19850	19850	0
282	20250304	163000	5166080	19850	19850	19850	19850	0
283	20250304	162900	5166080	19850	19850	19850	19850	0
284	20250304	162800	5166080	19850	19850	19850	19850	0
285	20250304	162700	5166080	19850	19850	19850	19850	0
286	20250304	162600	5166080	19850	19850	19850	19850	0
287	20250304	162500	5166080	19850	19850	19850	19850	0
288	20250304	162400	5166080	19850	19850	19850	19850	0
289	20250304	162300	5166080	19850	19850	19850	19850	0
290	20250304	162200	5166080	19850	19850	19850	19850	0
291	20250304	162100	5166080	19850	19850	19850	19850	0
292	20250304	162000	5166080	19850	19850	19850	19850	0
293	20250304	161900	5166080	19850	19850	19850	19850	0
294	20250304	161800	5166080	19850	19850	19850	19850	0
295	20250304	161700	5166080	19850	19850	19850	19850	0
296	20250304	161600	5166080	19850	19850	19850	19850	0
297	20250304	161500	5166080	19850	19850	19850	19850	0
298	20250304	161400	5166080	19850	19850	19850	19850	0
299	20250304	161300	5166080	19850	19850	19850	19850	0
300	20250304	161200	5166080	19850	19850	19850	19850	0
301	20250304	161100	5166080	19850	19850	19850	19850	0
302	20250304	161000	5166080	19850	19850	19850	19850	1
303	20250304	160900	5166080	19850	19850	19850	19850	0
304	20250304	160800	5166080	19850	19850	19850	19850	0
305	20250304	160700	5166080	19850	19850	19850	19850	0
306	20250304	160600	5166080	19850	19850	19850	19850	0
307	20250304	160500	5166080	19850	19850	19850	19850	0
308	20250304	160400	5166080	19850	19850	19850	19850	0
309	20250304	160300	5166080	19850	19850	19850	19850	0
310	20250304	160200	5166080	19850	19850	19850	19850	0
311	20250304	160100	5166080	19850	19850	19850	19850	0
312	20250304	160000	5166080	19850	19850	19850	19850	0
313	20250304	155900	5166080	19850	19850	19850	19850	0
314	20250304	155800	5166080	19850	19850	19850	19850	0
315	20250304	155700	5166080	19850	19850	19850	19850	0
316	20250304	155600	5166080	19850	19850	19850	19850	0
317	20250304	155500	5166080	19850	19850	19850	19850	0
318	20250304	155400	5166080	19850	19850	19850	19850	0
319	20250304	155300	5166080	19850	19850	19850	19850	0
320	20250304	155200	5166080	19850	19850	19850	19850	0
321	20250304	155100	5166080	19850	19850	19850	19850	0
322	20250304	155000	5166080	19850	19850	19850	19850	0
323	20250304	154900	5166080	19850	19850	19850	19850	0
324	20250304	154800	5166080	19850	19850	19850	19850	0
325	20250304	154700	5166080	19850	19850	19850	19850	0
326	20250304	154600	5166080	19850	19850	19850	19850	0
327	20250304	154500	5166080	19850	19850	19850	19850	0
328	20250304	154400	5166080	19850	19850	19850	19850	0
329	20250304	154300	5166080	19850	19850	19850	19850	0
330	20250304	154200	5166080	19850	19850	19850	19850	0
331	20250304	154100	5166080	19850	19850	19850	19850	0
332	20250304	154000	5166080	19850	19850	19850	19850	1
333	20250304	153900	5166080	19850	19850	19850	19850	0
334	20250304	153800	5166080	19850	19850	19850	19850	0
335	20250304	153700	5166080	19850	19850	19850	19850	0
336	20250304	153600	5166080	19850	19850	19850	19850	0
337	20250304	153500	5166080	19850	19850	19850	19850	0
338	20250304	153400	5166080	19850	19850	19850	19850	0
339	20250304	153300	5166080	19850	19850	19850	19850	0
340	20250304	153200	5166080	19850	19850	19850	19850	0
341	20250304	153100	5166080	19850	19850	19850	19850	0
342	20250304	153000	5166080	19850	19850	19850	19850	0
343	20250304	152900	5166080	19850	19850	19850	19850	0
344	20250304	152800	5166080	19850	19850	19850	19850	0
345	20250304	152700	5166080	19850	19850	19850	19850	0
346	20250304	152600	5166080	19850	19850	19850	19850	0
347	20250304	152500	5166080	19850	19850	19850	19850	0
348	20250304	152400	5166080	19850	19850	19850	19850	0
349	20250304	152300	5166080	19850	19850	19850	19850	0
350	20250304	152200	5166080	19850	19850	19850	19850	0
351	20250304	152100	5166080	19850	19850	19850	19850	0
352	20250304	152000	5166080	19850	19850	19850	19850	0
353	20250304	151900	5166080	19850	19850	19850	19850	0
354	20250304	151800	5166080	19850	19850	19850	19850	0
355	20250304	151700	5166080	19850	19850	19850	19850	0
356	20250304	151600	5166080	19850	19850	19850	19850	0
357	20250304	151500	5166080	19850	19850	19850	19850	0
358	20250304	151400	5166080	19850	19850	19850	19850	0
359	20250304	151300	5166080	19850	19850	19850	19850	0
360	20250304	151200	5166080	19850	19850	19850	19850	1
361	20250304	151100	5146230	19850	19850	19850	19850	0
362	20250304	151000	5146230	19850	19850	19850	19850	0
363	20250304	150900	5146230	19850	19850	19850	19850	0
364	20250304	150800	5146230	19850	19850	19850	19850	0
365	20250304	150700	5146230	19850	19850	19850	19850	0
366	20250304	150600	5146230	19850	19850	19850	19850	0
367	20250304	150500	5146230	19850	19850	19850	19850	0
368	20250304	150400	5146230	19850	19850	19850	19850	0
369	20250304	150300	5146230	19850	19850	19850	19850	0
370	20250304	150200	5146230	19850	19850	19850	19850	1
371	20250304	150100	5126380	19020	19020	19020	19020	0
372	20250304	150000	5126380	19020	19020	19020	19020	0
373	20250304	145900	5126380	19020	19020	19020	19020	0
374	20250304	145800	5126380	19020	19020	19020	19020	0
375	20250304	145700	5126380	19020	19020	19020	19020	0
376	20250304	145600	5126380	19020	19020	19020	19020	0
377	20250304	145500	5126380	19020	19020	19020	19020	0
378	20250304	145400	5126380	19020	19020	19020	19020	0
379	20250304	145300	5126380	19020	19020	19020	19020	0
380	20250304	145200	5126380	19020	19020	19020	19020	0
381	20250304	145100	5126380	19020	19020	19020	19020	0
382	20250304	145000	5126380	19020	19020	19020	19020	0
383	20250304	144900	5126380	19020	19020	19020	19020	0
384	20250304	144800	5126380	19020	19020	19020	19020	13
385	20250304	144700	4879120	19850	19850	19850	19850	0
386	20250304	144600	4879120	19850	19850	19850	19850	0
387	20250304	144500	4879120	19850	19850	19850	19850	0
388	20250304	144400	4879120	19850	19850	19850	19850	0
389	20250304	144300	4879120	19850	19850	19850	19850	0
390	20250304	144200	4879120	19850	19850	19850	19850	0
391	20250304	144100	4879120	19850	19850	19850	19850	0
392	20250304	144000	4879120	19850	19850	19850	19850	0
393	20250304	143900	4879120	19850	19850	19850	19850	0
394	20250304	143800	4879120	19850	19850	19850	19850	0
395	20250304	143700	4879120	19850	19850	19850	19850	0
396	20250304	143600	4879120	19850	19850	19850	19850	0
397	20250304	143500	4879120	19850	19850	19850	19850	0
398	20250304	143400	4879120	19850	19850	19850	19850	0
399	20250304	143300	4879120	19850	19850	19850	19850	0
400	20250304	143200	4879120	19850	19850	19850	19850	0
401	20250304	143100	4879120	19850	19850	19850	19850	0
402	20250304	143000	4879120	19850	19850	19850	19850	0
403	20250304	142900	4879120	19850	19850	19850	19850	0
404	20250304	142800	4879120	19850	19850	19850	19850	0
405	20250304	142700	4879120	19850	19850	19850	19850	0
406	20250304	142600	4879120	19850	19850	19850	19850	0
407	20250304	142500	4879120	19850	19850	19850	19850	0
408	20250304	142400	4879120	19850	19850	19850	19850	0
409	20250304	142300	4879120	19850	19850	19850	19850	0
410	20250304	142200	4879120	19850	19850	19850	19850	0
411	20250304	142100	4879120	19850	19850	19850	19850	0
412	20250304	142000	4879120	19850	19850	19850	19850	0
413	20250304	141900	4879120	19850	19850	19850	19850	0
414	20250304	141800	4879120	19850	19850	19850	19850	0
415	20250304	141700	4879120	19850	19850	19850	19850	0
416	20250304	141600	4879120	19850	19850	19850	19850	0
417	20250304	141500	4879120	19850	19850	19850	19850	0
418	20250304	141400	4879120	19850	19850	19850	19850	0
419	20250304	141300	4879120	19850	19850	19850	19850	0
420	20250304	141200	4879120	19850	19850	19850	19850	0
421	20250304	141100	4879120	19850	19850	19850	19850	0
422	20250304	141000	4879120	19850	19850	19850	19850	0
423	20250304	140900	4879120	19850	19850	19850	19850	0
424	20250304	140800	4879120	19850	19850	19850	19850	0
425	20250304	140700	4879120	19850	19850	19850	19850	0
426	20250304	140600	4879120	19850	19850	19850	19850	0
427	20250304	140500	4879120	19850	19850	19850	19850	0
428	20250304	140400	4879120	19850	19850	19850	19850	0
429	20250304	140300	4879120	19850	19850	19850	19850	0
430	20250304	140200	4879120	19850	19850	19850	19850	0
431	20250304	140100	4879120	19850	19850	19850	19850	0
432	20250304	140000	4879120	19850	19850	19850	19850	0
433	20250304	135900	4879120	19850	19850	19850	19850	2
434	20250304	135800	4839420	19850	19850	19850	19850	0
435	20250304	135700	4839420	19850	19850	19850	19850	2
436	20250304	135600	4799720	19850	19850	19850	19850	0
437	20250304	135500	4799720	19850	19850	19850	19850	0
438	20250304	135400	4799720	19850	19850	19850	19850	16
439	20250304	135300	4482120	19850	19850	19850	19850	0
440	20250304	135200	4482120	19850	19850	19850	19850	0
441	20250304	135100	4482120	19850	19850	19850	19850	0
442	20250304	135000	4482120	19850	19850	19850	19850	0
443	20250304	134900	4482120	19850	19850	19850	19850	0
444	20250304	134800	4482120	19850	19850	19850	19850	0
445	20250304	134700	4482120	19850	19850	19850	19850	0
446	20250304	134600	4482120	19850	19850	19850	19850	0
447	20250304	134500	4482120	19850	19850	19850	19850	0
448	20250304	134400	4482120	19850	19850	19850	19850	0
449	20250304	134300	4482120	19850	19850	19850	19850	0
450	20250304	134200	4482120	19850	19850	19850	19850	0
451	20250304	134100	4482120	19850	19850	19850	19850	0
452	20250304	134000	4482120	19850	19850	19850	19850	0
453	20250304	133900	4482120	19850	19850	19850	19850	0
454	20250304	133800	4482120	19850	19850	19850	19850	0
455	20250304	133700	4482120	19850	19850	19850	19850	0
456	20250304	133600	4482120	19850	19850	19850	19850	1
457	20250304	133500	4462270	19010	19010	19010	19010	0
458	20250304	133400	4462270	19010	19010	19010	19010	0
459	20250304	133300	4462270	19010	19010	19010	19010	0
460	20250304	133200	4462270	19010	19010	19010	19010	0
461	20250304	133100	4462270	19010	19010	19010	19010	0
462	20250304	133000	4462270	19010	19010	19010	19010	0
463	20250304	132900	4462270	19010	19010	19010	19010	0
464	20250304	132800	4462270	19010	19010	19010	19010	0
465	20250304	132700	4462270	19010	19010	19010	19010	0
466	20250304	132600	4462270	19010	19010	19010	19010	0
467	20250304	132500	4462270	19010	19010	19010	19010	0
468	20250304	132400	4462270	19010	19010	19010	19010	0
469	20250304	132300	4462270	19010	19010	19010	19010	0
470	20250304	132200	4462270	19010	19010	19010	19010	0
471	20250304	132100	4462270	19010	19010	19010	19010	0
472	20250304	132000	4462270	19010	19010	19010	19010	0
473	20250304	131900	4462270	19010	19010	19010	19010	0
474	20250304	131800	4462270	19010	19010	19010	19010	0
475	20250304	131700	4462270	19010	19010	19010	19010	0
476	20250304	131600	4462270	19010	19010	19010	19010	0
477	20250304	131500	4462270	19010	19010	19010	19010	0
478	20250304	131400	4462270	19010	19010	19010	19010	0
479	20250304	131300	4462270	19010	19010	19010	19010	0
480	20250304	131200	4462270	19010	19010	19010	19010	24
481	20250304	131100	4006030	19940	19940	19940	19940	0
482	20250304	131000	4006030	19940	19940	19940	19940	0
483	20250304	130900	4006030	19940	19940	19940	19940	0
484	20250304	130800	4006030	19940	19940	19940	19940	0
485	20250304	130700	4006030	19940	19940	19940	19940	0
486	20250304	130600	4006030	19940	19940	19940	19940	0
487	20250304	130500	4006030	19940	19940	19940	19940	0
488	20250304	130400	4006030	19940	19940	19940	19940	0
489	20250304	130300	4006030	19940	19940	19940	19940	0
490	20250304	130200	4006030	19940	19940	19940	19940	0
491	20250304	130100	4006030	19940	19940	19940	19940	0
492	20250304	130000	4006030	19940	19940	19940	19940	0
493	20250304	125900	4006030	19940	19940	19940	19940	0
494	20250304	125800	4006030	19940	19940	19940	19940	0
495	20250304	125700	4006030	19940	19940	19940	19940	0
496	20250304	125600	4006030	19940	19940	19940	19940	0
497	20250304	125500	4006030	19940	19940	19940	19940	0
498	20250304	125400	4006030	19940	19940	19940	19940	0
499	20250304	125300	4006030	19940	19940	19940	19940	0
500	20250304	125200	4006030	19940	19940	19940	19940	0
501	20250304	125100	4006030	19940	19940	19940	19940	0
502	20250304	125000	4006030	19940	19940	19940	19940	0
503	20250304	124900	4006030	19940	19940	19940	19940	0
504	20250304	124800	4006030	19940	19940	19940	19940	0
505	20250304	124700	4006030	19940	19940	19940	19940	0
506	20250304	124600	4006030	19940	19940	19940	19940	0
507	20250304	124500	4006030	19940	19940	19940	19940	0
508	20250304	124400	4006030	19940	19940	19940	19940	0
509	20250304	124300	4006030	19940	19940	19940	19940	0
510	20250304	124200	4006030	19940	19940	19940	19940	0
511	20250304	124100	4006030	19940	19940	19940	19940	0
512	20250304	124000	4006030	19940	19940	19940	19940	0
513	20250304	123900	4006030	19940	19940	19940	19940	0
514	20250304	123800	4006030	19940	19940	19940	19940	0
515	20250304	123700	4006030	19940	19940	19940	19940	0
516	20250304	123600	4006030	19940	19940	19940	19940	0
517	20250304	123500	4006030	19940	19940	19940	19940	0
518	20250304	123400	4006030	19940	19940	19940	19940	0
519	20250304	123300	4006030	19940	19940	19940	19940	0
520	20250304	123200	4006030	19940	19940	19940	19940	0
521	20250304	123100	4006030	19940	19940	19940	19940	0
522	20250304	123000	4006030	19940	19940	19940	19940	0
523	20250304	122900	4006030	19940	19940	19940	19940	0
524	20250304	122800	4006030	19940	19940	19940	19940	0
525	20250304	122700	4006030	19940	19940	19940	19940	0
526	20250304	122600	4006030	19940	19940	19940	19940	0
527	20250304	122500	4006030	19940	19940	19940	19940	0
528	20250304	122400	4006030	19940	19940	19940	19940	0
529	20250304	122300	4006030	19940	19940	19940	19940	0
530	20250304	122200	4006030	19940	19940	19940	19940	0
531	20250304	122100	4006030	19940	19940	19940	19940	0
532	20250304	122000	4006030	19940	19940	19940	19940	0
533	20250304	121900	4006030	19940	19940	19940	19940	0
534	20250304	121800	4006030	19940	19940	19940	19940	0
535	20250304	121700	4006030	19940	19940	19940	19940	0
536	20250304	121600	4006030	19940	19940	19940	19940	0
537	20250304	121500	4006030	19940	19940	19940	19940	0
538	20250304	121400	4006030	19940	19940	19940	19940	0
539	20250304	121300	4006030	19940	19940	19940	19940	0
540	20250304	121200	4006030	19940	19940	19940	19940	0
541	20250304	121100	4006030	19940	19940	19940	19940	0
542	20250304	121000	4006030	19940	19940	19940	19940	0
543	20250304	120900	4006030	19940	19940	19940	19940	0
544	20250304	120800	4006030	19940	19940	19940	19940	0
545	20250304	120700	4006030	19940	19940	19940	19940	0
546	20250304	120600	4006030	19940	19940	19940	19940	0
547	20250304	120500	4006030	19940	19940	19940	19940	0
548	20250304	120400	4006030	19940	19940	19940	19940	0
549	20250304	120300	4006030	19940	19940	19940	19940	0
550	20250304	120200	4006030	19940	19940	19940	19940	0
551	20250304	120100	4006030	19940	19940	19940	19940	0
552	20250304	120000	4006030	19940	19940	19940	19940	0
553	20250304	115900	4006030	19940	19940	19940	19940	0
554	20250304	115800	4006030	19940	19940	19940	19940	0
555	20250304	115700	4006030	19940	19940	19940	19940	0
556	20250304	115600	4006030	19940	19940	19940	19940	0
557	20250304	115500	4006030	19940	19940	19940	19940	0
558	20250304	115400	4006030	19940	19940	19940	19940	0
559	20250304	115300	4006030	19940	19940	19940	19940	0
560	20250304	115200	4006030	19940	19940	19940	19940	0
561	20250304	115100	4006030	19940	19940	19940	19940	0
562	20250304	115000	4006030	19940	19940	19940	19940	1
563	20250304	114900	3986090	19010	19010	19010	19010	0
564	20250304	114800	3986090	19010	19010	19010	19010	0
565	20250304	114700	3986090	19010	19010	19010	19010	0
566	20250304	114600	3986090	19010	19010	19010	19010	0
567	20250304	114500	3986090	19010	19010	19010	19010	0
568	20250304	114400	3986090	19010	19010	19010	19010	0
569	20250304	114300	3986090	19010	19010	19010	19010	0
570	20250304	114200	3986090	19010	19010	19010	19010	0
571	20250304	114100	3986090	19010	19010	19010	19010	0
572	20250304	114000	3986090	19010	19010	19010	19010	0
573	20250304	113900	3986090	19010	19010	19010	19010	0
574	20250304	113800	3986090	19010	19010	19010	19010	0
575	20250304	113700	3986090	19010	19010	19010	19010	5
576	20250304	113600	3891040	19940	19940	19940	19940	0
577	20250304	113500	3891040	19940	19940	19940	19940	0
578	20250304	113400	3891040	19940	19940	19940	19940	0
579	20250304	113300	3891040	19940	19940	19940	19940	0
580	20250304	113200	3891040	19940	19940	19940	19940	0
581	20250304	113100	3891040	19940	19940	19940	19940	0
582	20250304	113000	3891040	19940	19940	19940	19940	0
583	20250304	112900	3891040	19940	19940	19940	19940	0
584	20250304	112800	3891040	19940	19940	19940	19940	0
585	20250304	112700	3891040	19940	19940	19940	19940	0
586	20250304	112600	3891040	19940	19940	19940	19940	0
587	20250304	112500	3891040	19940	19940	19940	19940	0
588	20250304	112400	3891040	19940	19940	19940	19940	0
589	20250304	112300	3891040	19940	19940	19940	19940	0
590	20250304	112200	3891040	19940	19940	19940	19940	0
591	20250304	112100	3891040	19940	19940	19940	19940	0
592	20250304	112000	3891040	19940	19940	19940	19940	0
593	20250304	111900	3891040	19940	19940	19940	19940	0
594	20250304	111800	3891040	19940	19940	19940	19940	0
595	20250304	111700	3891040	19940	19940	19940	19940	0
596	20250304	111600	3891040	19940	19940	19940	19940	0
597	20250304	111500	3891040	19940	19940	19940	19940	0
598	20250304	111400	3891040	19940	19940	19940	19940	0
599	20250304	111300	3891040	19940	19940	19940	19940	0
600	20250304	111200	3891040	19940	19940	19940	19940	1
601	20250304	111100	3871100	19500	19500	19500	19500	0
602	20250304	111000	3871100	19500	19500	19500	19500	0
603	20250304	110900	3871100	19500	19500	19500	19500	0
604	20250304	110800	3871100	19500	19500	19500	19500	0
605	20250304	110700	3871100	19500	19500	19500	19500	0
606	20250304	110600	3871100	19500	19500	19500	19500	0
607	20250304	110500	3871100	19500	19500	19500	19500	0
608	20250304	110400	3871100	19500	19500	19500	19500	0
609	20250304	110300	3871100	19500	19500	19500	19500	1
610	20250304	110200	3851600	20300	20300	20300	20300	0
611	20250304	110100	3851600	20300	20300	20300	20300	0
612	20250304	110000	3851600	20300	20300	20300	20300	0
613	20250304	105900	3851600	20300	20300	20300	20300	0
614	20250304	105800	3851600	20300	20300	20300	20300	0
615	20250304	105700	3851600	20300	20300	20300	20300	0
616	20250304	105600	3851600	20300	20300	20300	20300	0
617	20250304	105500	3851600	20300	20300	20300	20300	1
618	20250304	105400	3831300	19040	19100	19100	19040	200
619	20250304	105300	20000	20000	20000	20000	20000	1
620	20250304	105200	0	19960	19960	19960	19960	0
621	20250304	105100	0	19960	19960	19960	19960	0
622	20250304	105000	0	19960	19960	19960	19960	0
623	20250304	104900	0	19960	19960	19960	19960	0
624	20250304	104800	0	19960	19960	19960	19960	0
625	20250304	104700	0	19960	19960	19960	19960	0
626	20250304	104600	0	19960	19960	19960	19960	0
627	20250304	104500	0	19960	19960	19960	19960	0
628	20250304	104400	0	19960	19960	19960	19960	0
629	20250304	104300	0	19960	19960	19960	19960	0
630	20250304	104200	0	19960	19960	19960	19960	0
631	20250304	104100	0	19960	19960	19960	19960	0
632	20250304	104000	0	19960	19960	19960	19960	0
633	20250304	103900	0	19960	19960	19960	19960	0
634	20250304	103800	0	19960	19960	19960	19960	0
635	20250304	103700	0	19960	19960	19960	19960	0
636	20250304	103600	0	19960	19960	19960	19960	0
637	20250304	103500	0	19960	19960	19960	19960	0
638	20250304	103400	0	19960	19960	19960	19960	0
639	20250304	103300	0	19960	19960	19960	19960	0
640	20250304	103200	0	19960	19960	19960	19960	0
641	20250304	103100	0	19960	19960	19960	19960	0
642	20250304	103000	0	19960	19960	19960	19960	0
643	20250304	102900	0	19960	19960	19960	19960	0
644	20250304	102800	0	19960	19960	19960	19960	0
645	20250304	102700	0	19960	19960	19960	19960	0
646	20250304	102600	0	19960	19960	19960	19960	0
647	20250304	102500	0	19960	19960	19960	19960	0
648	20250304	102400	0	19960	19960	19960	19960	0
649	20250304	102300	0	19960	19960	19960	19960	0
650	20250304	102200	0	19960	19960	19960	19960	0
651	20250304	102100	0	19960	19960	19960	19960	0
652	20250304	102000	0	19960	19960	19960	19960	0
653	20250304	101900	0	19960	19960	19960	19960	0
654	20250304	101800	0	19960	19960	19960	19960	0
655	20250304	101700	0	19960	19960	19960	19960	0
656	20250304	101600	0	19960	19960	19960	19960	0
657	20250304	101500	0	19960	19960	19960	19960	0
658	20250304	101400	0	19960	19960	19960	19960	0
659	20250304	101300	0	19960	19960	19960	19960	0
660	20250304	101200	0	19960	19960	19960	19960	0
661	20250304	101100	0	19960	19960	19960	19960	0
662	20250304	101000	0	19960	19960	19960	19960	0
663	20250304	100900	0	19960	19960	19960	19960	0
664	20250304	100800	0	19960	19960	19960	19960	0
665	20250304	100700	0	19960	19960	19960	19960	0
666	20250304	100600	0	19960	19960	19960	19960	0
667	20250304	100500	0	19960	19960	19960	19960	0
668	20250304	100400	0	19960	19960	19960	19960	0
669	20250304	100300	0	19960	19960	19960	19960	0
670	20250304	100200	0	19960	19960	19960	19960	0
671	20250304	100100	0	19960	19960	19960	19960	0
672	20250304	100000	0	19960	19960	19960	19960	0
673	20250304	095900	0	19960	19960	19960	19960	0
674	20250304	095800	0	19960	19960	19960	19960	0
675	20250304	095700	0	19960	19960	19960	19960	0
676	20250304	095600	0	19960	19960	19960	19960	0
677	20250304	095500	0	19960	19960	19960	19960	0
678	20250304	095400	0	19960	19960	19960	19960	0
679	20250304	095300	0	19960	19960	19960	19960	0
680	20250304	095200	0	19960	19960	19960	19960	0
681	20250304	095100	0	19960	19960	19960	19960	0
682	20250304	095000	0	19960	19960	19960	19960	0
683	20250304	094900	0	19960	19960	19960	19960	0
684	20250304	094800	0	19960	19960	19960	19960	0
685	20250304	094700	0	19960	19960	19960	19960	0
686	20250304	094600	0	19960	19960	19960	19960	0
687	20250304	094500	0	19960	19960	19960	19960	0
688	20250304	094400	0	19960	19960	19960	19960	0
689	20250304	094300	0	19960	19960	19960	19960	0
690	20250304	094200	0	19960	19960	19960	19960	0
691	20250304	094100	0	19960	19960	19960	19960	0
692	20250304	094000	0	19960	19960	19960	19960	0
693	20250304	093900	0	19960	19960	19960	19960	0
694	20250304	093800	0	19960	19960	19960	19960	0
695	20250304	093700	0	19960	19960	19960	19960	0
696	20250304	093600	0	19960	19960	19960	19960	0
697	20250304	093500	0	19960	19960	19960	19960	0
698	20250304	093400	0	19960	19960	19960	19960	0
699	20250304	093300	0	19960	19960	19960	19960	0
700	20250304	093200	0	19960	19960	19960	19960	0
701	20250304	093100	0	19960	19960	19960	19960	0
702	20250304	093000	0	19960	19960	19960	19960	0
703	20250304	092900	0	19960	19960	19960	19960	0
704	20250304	092800	0	19960	19960	19960	19960	0
705	20250304	092700	0	19960	19960	19960	19960	0
706	20250304	092600	0	19960	19960	19960	19960	0
707	20250304	092500	0	19960	19960	19960	19960	0
708	20250304	092400	0	19960	19960	19960	19960	0
709	20250304	092300	0	19960	19960	19960	19960	0
710	20250304	092200	0	19960	19960	19960	19960	0
711	20250304	092100	0	19960	19960	19960	19960	0
712	20250304	092000	0	19960	19960	19960	19960	0
713	20250304	091900	0	19960	19960	19960	19960	0
714	20250304	091800	0	19960	19960	19960	19960	0
715	20250304	091700	0	19960	19960	19960	19960	0
716	20250304	091600	0	19960	19960	19960	19960	0
717	20250304	091500	0	19960	19960	19960	19960	0
718	20250304	091400	0	19960	19960	19960	19960	0
719	20250304	091300	0	19960	19960	19960	19960	0
720	20250304	091200	0	19960	19960	19960	19960	0
721	20250304	091100	0	19960	19960	19960	19960	0
722	20250304	091000	0	19960	19960	19960	19960	0
723	20250304	090900	0	19960	19960	19960	19960	0
724	20250304	090800	0	19960	19960	19960	19960	0
725	20250304	090700	0	19960	19960	19960	19960	0
726	20250304	090600	0	19960	19960	19960	19960	0
727	20250304	090500	0	19960	19960	19960	19960	0
728	20250304	090400	0	19960	19960	19960	19960	0
729	20250304	090300	0	19960	19960	19960	19960	0
730	20250304	090200	0	19960	19960	19960	19960	0
731	20250304	090100	0	19960	19960	19960	19960	0
732	20250304	090000	0	19960	19960	19960	19960	0