KissMeData/080470/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	195800	49626130	3550	3550	3550	3550	2
3	20250304	195700	49626130	3550	3550	3550	3550	0
4	20250304	195600	49626130	3550	3550	3550	3550	0
5	20250304	195500	49626130	3550	3550	3550	3550	0
6	20250304	195400	49626130	3550	3550	3550	3550	0
7	20250304	195300	49626130	3550	3550	3550	3550	0
8	20250304	195200	49626130	3550	3550	3550	3550	0
9	20250304	195100	49626130	3550	3550	3550	3550	0
10	20250304	195000	49626130	3550	3550	3550	3550	0
11	20250304	194900	49626130	3550	3550	3550	3550	0
12	20250304	194800	49626130	3550	3550	3550	3550	0
13	20250304	194700	49626130	3550	3550	3550	3550	0
14	20250304	194600	49626130	3550	3550	3550	3550	0
15	20250304	194500	49626130	3550	3550	3550	3550	0
16	20250304	194400	49626130	3550	3550	3550	3550	0
17	20250304	194300	49626130	3550	3550	3550	3550	0
18	20250304	194200	49626130	3550	3550	3550	3550	0
19	20250304	194100	49626130	3550	3550	3550	3550	0
20	20250304	194000	49626130	3550	3550	3550	3550	0
21	20250304	193900	49626130	3550	3550	3550	3550	0
22	20250304	193800	49626130	3550	3550	3550	3550	0
23	20250304	193700	49626130	3550	3550	3550	3550	0
24	20250304	193600	49626130	3550	3550	3550	3550	0
25	20250304	193500	49626130	3550	3550	3550	3550	0
26	20250304	193400	49626130	3550	3550	3550	3550	0
27	20250304	193300	49626130	3550	3550	3550	3550	0
28	20250304	193200	49626130	3550	3550	3550	3550	0
29	20250304	193100	49626130	3550	3550	3550	3550	0
30	20250304	193000	49626130	3550	3550	3550	3550	0
31	20250304	192900	49626130	3550	3550	3550	3550	0
32	20250304	192800	49626130	3550	3550	3550	3550	2
33	20250304	192700	49626130	3550	3550	3550	3550	0
34	20250304	192600	49626130	3550	3550	3550	3550	0
35	20250304	192500	49626130	3550	3550	3550	3550	0
36	20250304	192400	49626130	3550	3550	3550	3550	0
37	20250304	192300	49626130	3550	3550	3550	3550	0
38	20250304	192200	49626130	3550	3550	3550	3550	0
39	20250304	192100	49626130	3550	3550	3550	3550	0
40	20250304	192000	49626130	3550	3550	3550	3550	0
41	20250304	191900	49626130	3550	3550	3550	3550	0
42	20250304	191800	49626130	3550	3550	3550	3550	0
43	20250304	191700	49626130	3550	3550	3550	3550	0
44	20250304	191600	49626130	3550	3550	3550	3550	0
45	20250304	191500	49626130	3550	3550	3550	3550	0
46	20250304	191400	49626130	3550	3550	3550	3550	0
47	20250304	191300	49626130	3550	3550	3550	3550	0
48	20250304	191200	49626130	3550	3550	3550	3550	0
49	20250304	191100	49626130	3550	3550	3550	3550	0
50	20250304	191000	49626130	3550	3550	3550	3550	0
51	20250304	190900	49626130	3550	3550	3550	3550	0
52	20250304	190800	49626130	3550	3550	3550	3550	0
53	20250304	190700	49626130	3550	3550	3550	3550	0
54	20250304	190600	49626130	3550	3550	3550	3550	0
55	20250304	190500	49626130	3550	3550	3550	3550	0
56	20250304	190400	49626130	3550	3550	3550	3550	0
57	20250304	190300	49626130	3550	3550	3550	3550	0
58	20250304	190200	49626130	3550	3550	3550	3550	0
59	20250304	190100	49626130	3550	3550	3550	3550	0
60	20250304	190000	49626130	3550	3550	3550	3550	0
61	20250304	185900	49626130	3550	3550	3550	3550	0
62	20250304	185800	49626130	3550	3550	3550	3550	2
63	20250304	185700	49626130	3550	3550	3550	3550	0
64	20250304	185600	49626130	3550	3550	3550	3550	0
65	20250304	185500	49626130	3550	3550	3550	3550	0
66	20250304	185400	49626130	3550	3550	3550	3550	0
67	20250304	185300	49626130	3550	3550	3550	3550	0
68	20250304	185200	49626130	3550	3550	3550	3550	0
69	20250304	185100	49626130	3550	3550	3550	3550	0
70	20250304	185000	49626130	3550	3550	3550	3550	0
71	20250304	184900	49626130	3550	3550	3550	3550	0
72	20250304	184800	49626130	3550	3550	3550	3550	0
73	20250304	184700	49626130	3550	3550	3550	3550	0
74	20250304	184600	49626130	3550	3550	3550	3550	0
75	20250304	184500	49626130	3550	3550	3550	3550	0
76	20250304	184400	49626130	3550	3550	3550	3550	0
77	20250304	184300	49626130	3550	3550	3550	3550	0
78	20250304	184200	49626130	3550	3550	3550	3550	0
79	20250304	184100	49626130	3550	3550	3550	3550	0
80	20250304	184000	49626130	3550	3550	3550	3550	0
81	20250304	183900	49626130	3550	3550	3550	3550	0
82	20250304	183800	49626130	3550	3550	3550	3550	0
83	20250304	183700	49626130	3550	3550	3550	3550	0
84	20250304	183600	49626130	3550	3550	3550	3550	0
85	20250304	183500	49626130	3550	3550	3550	3550	0
86	20250304	183400	49626130	3550	3550	3550	3550	0
87	20250304	183300	49626130	3550	3550	3550	3550	0
88	20250304	183200	49626130	3550	3550	3550	3550	0
89	20250304	183100	49626130	3550	3550	3550	3550	0
90	20250304	183000	49626130	3550	3550	3550	3550	0
91	20250304	182900	49626130	3550	3550	3550	3550	0
92	20250304	182800	49626130	3550	3550	3550	3550	2
93	20250304	182700	49626130	3550	3550	3550	3550	0
94	20250304	182600	49626130	3550	3550	3550	3550	0
95	20250304	182500	49626130	3550	3550	3550	3550	0
96	20250304	182400	49626130	3550	3550	3550	3550	0
97	20250304	182300	49626130	3550	3550	3550	3550	0
98	20250304	182200	49626130	3550	3550	3550	3550	0
99	20250304	182100	49626130	3550	3550	3550	3550	0
100	20250304	182000	49626130	3550	3550	3550	3550	0
101	20250304	181900	49626130	3550	3550	3550	3550	0
102	20250304	181800	49626130	3550	3550	3550	3550	0
103	20250304	181700	49626130	3550	3550	3550	3550	0
104	20250304	181600	49626130	3550	3550	3550	3550	0
105	20250304	181500	49626130	3550	3550	3550	3550	0
106	20250304	181400	49626130	3550	3550	3550	3550	0
107	20250304	181300	49626130	3550	3550	3550	3550	0
108	20250304	181200	49626130	3550	3550	3550	3550	0
109	20250304	181100	49626130	3550	3550	3550	3550	0
110	20250304	181000	49626130	3550	3550	3550	3550	0
111	20250304	180900	49626130	3550	3550	3550	3550	0
112	20250304	180800	49626130	3550	3550	3550	3550	0
113	20250304	180700	49626130	3550	3550	3550	3550	0
114	20250304	180600	49626130	3550	3550	3550	3550	0
115	20250304	180500	49626130	3550	3550	3550	3550	0
116	20250304	180400	49626130	3550	3550	3550	3550	0
117	20250304	180300	49626130	3550	3550	3550	3550	0
118	20250304	180200	49626130	3550	3550	3550	3550	0
119	20250304	180100	49626130	3550	3550	3550	3550	0
120	20250304	180000	49626130	3550	3550	3550	3550	0
121	20250304	175900	49626130	3550	3550	3550	3550	0
122	20250304	175800	49626130	3550	3550	3550	3550	2
123	20250304	175700	49626130	3550	3550	3550	3550	0
124	20250304	175600	49626130	3550	3550	3550	3550	0
125	20250304	175500	49626130	3550	3550	3550	3550	0
126	20250304	175400	49626130	3550	3550	3550	3550	0
127	20250304	175300	49626130	3550	3550	3550	3550	0
128	20250304	175200	49626130	3550	3550	3550	3550	0
129	20250304	175100	49626130	3550	3550	3550	3550	0
130	20250304	175000	49626130	3550	3550	3550	3550	0
131	20250304	174900	49626130	3550	3550	3550	3550	0
132	20250304	174800	49626130	3550	3550	3550	3550	0
133	20250304	174700	49626130	3550	3550	3550	3550	0
134	20250304	174600	49626130	3550	3550	3550	3550	0
135	20250304	174500	49626130	3550	3550	3550	3550	0
136	20250304	174400	49626130	3550	3550	3550	3550	0
137	20250304	174300	49626130	3550	3550	3550	3550	0
138	20250304	174200	49626130	3550	3550	3550	3550	0
139	20250304	174100	49626130	3550	3550	3550	3550	0
140	20250304	174000	49626130	3550	3550	3550	3550	0
141	20250304	173900	49626130	3550	3550	3550	3550	0
142	20250304	173800	49626130	3550	3550	3550	3550	0
143	20250304	173700	49626130	3550	3550	3550	3550	0
144	20250304	173600	49626130	3550	3550	3550	3550	0
145	20250304	173500	49626130	3550	3550	3550	3550	0
146	20250304	173400	49626130	3550	3550	3550	3550	0
147	20250304	173300	49626130	3550	3550	3550	3550	0
148	20250304	173200	49626130	3550	3550	3550	3550	0
149	20250304	173100	49626130	3550	3550	3550	3550	0
150	20250304	173000	49626130	3550	3550	3550	3550	0
151	20250304	172900	49626130	3550	3550	3550	3550	0
152	20250304	172800	49626130	3550	3550	3550	3550	2
153	20250304	172700	49626130	3550	3550	3550	3550	0
154	20250304	172600	49626130	3550	3550	3550	3550	0
155	20250304	172500	49626130	3550	3550	3550	3550	0
156	20250304	172400	49626130	3550	3550	3550	3550	0
157	20250304	172300	49626130	3550	3550	3550	3550	0
158	20250304	172200	49626130	3550	3550	3550	3550	0
159	20250304	172100	49626130	3550	3550	3550	3550	0
160	20250304	172000	49626130	3550	3550	3550	3550	0
161	20250304	171900	49626130	3550	3550	3550	3550	0
162	20250304	171800	49626130	3550	3550	3550	3550	0
163	20250304	171700	49626130	3550	3550	3550	3550	0
164	20250304	171600	49626130	3550	3550	3550	3550	0
165	20250304	171500	49626130	3550	3550	3550	3550	0
166	20250304	171400	49626130	3550	3550	3550	3550	0
167	20250304	171300	49626130	3550	3550	3550	3550	0
168	20250304	171200	49626130	3550	3550	3550	3550	0
169	20250304	171100	49626130	3550	3550	3550	3550	0
170	20250304	171000	49626130	3550	3550	3550	3550	0
171	20250304	170900	49626130	3550	3550	3550	3550	0
172	20250304	170800	49626130	3550	3550	3550	3550	0
173	20250304	170700	49626130	3550	3550	3550	3550	0
174	20250304	170600	49626130	3550	3550	3550	3550	0
175	20250304	170500	49626130	3550	3550	3550	3550	0
176	20250304	170400	49626130	3550	3550	3550	3550	0
177	20250304	170300	49626130	3550	3550	3550	3550	0
178	20250304	170200	49626130	3550	3550	3550	3550	0
179	20250304	170100	49626130	3550	3550	3550	3550	0
180	20250304	170000	49626130	3550	3550	3550	3550	0
181	20250304	165900	49626130	3550	3550	3550	3550	0
182	20250304	165800	49626130	3550	3550	3550	3550	2
183	20250304	165700	49626130	3550	3550	3550	3550	0
184	20250304	165600	49626130	3550	3550	3550	3550	0
185	20250304	165500	49626130	3550	3550	3550	3550	0
186	20250304	165400	49626130	3550	3550	3550	3550	0
187	20250304	165300	49626130	3550	3550	3550	3550	0
188	20250304	165200	49626130	3550	3550	3550	3550	0
189	20250304	165100	49626130	3550	3550	3550	3550	0
190	20250304	165000	49626130	3550	3550	3550	3550	0
191	20250304	164900	49626130	3550	3550	3550	3550	0
192	20250304	164800	49626130	3550	3550	3550	3550	0
193	20250304	164700	49626130	3550	3550	3550	3550	0
194	20250304	164600	49626130	3550	3550	3550	3550	0
195	20250304	164500	49626130	3550	3550	3550	3550	0
196	20250304	164400	49626130	3550	3550	3550	3550	0
197	20250304	164300	49626130	3550	3550	3550	3550	0
198	20250304	164200	49626130	3550	3550	3550	3550	0
199	20250304	164100	49626130	3550	3550	3550	3550	0
200	20250304	164000	49626130	3550	3550	3550	3550	0
201	20250304	163900	49626130	3550	3550	3550	3550	0
202	20250304	163800	49626130	3550	3550	3550	3550	0
203	20250304	163700	49626130	3550	3550	3550	3550	0
204	20250304	163600	49626130	3550	3550	3550	3550	0
205	20250304	163500	49626130	3550	3550	3550	3550	0
206	20250304	163400	49626130	3550	3550	3550	3550	0
207	20250304	163300	49626130	3550	3550	3550	3550	0
208	20250304	163200	49626130	3550	3550	3550	3550	0
209	20250304	163100	49626130	3550	3550	3550	3550	0
210	20250304	163000	49626130	3550	3550	3550	3550	0
211	20250304	162900	49626130	3550	3550	3550	3550	0
212	20250304	162800	49626130	3550	3550	3550	3550	2
213	20250304	162700	49626130	3550	3550	3550	3550	0
214	20250304	162600	49626130	3550	3550	3550	3550	0
215	20250304	162500	49626130	3550	3550	3550	3550	0
216	20250304	162400	49626130	3550	3550	3550	3550	0
217	20250304	162300	49626130	3550	3550	3550	3550	0
218	20250304	162200	49626130	3550	3550	3550	3550	0
219	20250304	162100	49626130	3550	3550	3550	3550	0
220	20250304	162000	49626130	3550	3550	3550	3550	0
221	20250304	161900	49626130	3550	3550	3550	3550	0
222	20250304	161800	49626130	3550	3550	3550	3550	0
223	20250304	161700	49626130	3550	3550	3550	3550	0
224	20250304	161600	49626130	3550	3550	3550	3550	0
225	20250304	161500	49626130	3550	3550	3550	3550	0
226	20250304	161400	49626130	3550	3550	3550	3550	0
227	20250304	161300	49626130	3550	3550	3550	3550	0
228	20250304	161200	49626130	3550	3550	3550	3550	0
229	20250304	161100	49626130	3550	3550	3550	3550	0
230	20250304	161000	49626130	3550	3550	3550	3550	0
231	20250304	160900	49626130	3550	3550	3550	3550	0
232	20250304	160800	49626130	3550	3550	3550	3550	0
233	20250304	160700	49626130	3550	3550	3550	3550	0
234	20250304	160600	49626130	3550	3550	3550	3550	0
235	20250304	160500	49626130	3550	3550	3550	3550	0
236	20250304	160400	49626130	3550	3550	3550	3550	0
237	20250304	160300	49626130	3550	3550	3550	3550	0
238	20250304	160200	49626130	3550	3550	3550	3550	0
239	20250304	160100	49626130	3550	3550	3550	3550	0
240	20250304	160000	49626130	3550	3550	3550	3550	0
241	20250304	155900	49626130	3550	3550	3550	3550	0
242	20250304	155800	49626130	3550	3550	3550	3550	2
243	20250304	155700	49626130	3550	3550	3550	3550	0
244	20250304	155600	49626130	3550	3550	3550	3550	0
245	20250304	155500	49626130	3550	3550	3550	3550	0
246	20250304	155400	49626130	3550	3550	3550	3550	0
247	20250304	155300	49626130	3550	3550	3550	3550	0
248	20250304	155200	49626130	3550	3550	3550	3550	0
249	20250304	155100	49626130	3550	3550	3550	3550	0
250	20250304	155000	49626130	3550	3550	3550	3550	0
251	20250304	154900	49626130	3550	3550	3550	3550	0
252	20250304	154800	49626130	3550	3550	3550	3550	0
253	20250304	154700	49626130	3550	3550	3550	3550	0
254	20250304	154600	49626130	3550	3550	3550	3550	0
255	20250304	154500	49626130	3550	3550	3550	3550	0
256	20250304	154400	49626130	3550	3550	3550	3550	0
257	20250304	154300	49626130	3550	3550	3550	3550	0
258	20250304	154200	49626130	3550	3550	3550	3550	0
259	20250304	154100	49626130	3550	3550	3550	3550	0
260	20250304	154000	49626130	3550	3550	3550	3550	0
261	20250304	153900	49626130	3550	3550	3550	3550	0
262	20250304	153800	49626130	3550	3550	3550	3550	0
263	20250304	153700	49626130	3550	3550	3550	3550	0
264	20250304	153600	49626130	3550	3550	3550	3550	0
265	20250304	153500	49626130	3550	3550	3550	3550	0
266	20250304	153400	49626130	3550	3550	3550	3550	0
267	20250304	153300	49626130	3550	3550	3550	3550	0
268	20250304	153200	49626130	3550	3550	3550	3550	0
269	20250304	153100	49626130	3550	3550	3550	3550	0
270	20250304	153000	49626130	3550	3550	3550	3550	2
271	20250304	152900	49619030	3550	3550	3550	3550	0
272	20250304	152800	49619030	3550	3550	3550	3550	0
273	20250304	152700	49619030	3550	3550	3550	3550	0
274	20250304	152600	49619030	3550	3550	3550	3550	0
275	20250304	152500	49619030	3550	3550	3550	3550	0
276	20250304	152400	49619030	3550	3550	3550	3550	0
277	20250304	152300	49619030	3550	3550	3550	3550	0
278	20250304	152200	49619030	3550	3550	3550	3550	0
279	20250304	152100	49619030	3550	3550	3550	3550	0
280	20250304	152000	49619030	3550	3550	3550	3550	0
281	20250304	151900	49619030	3550	3550	3550	3550	0
282	20250304	151800	49619030	3550	3550	3550	3550	0
283	20250304	151700	49619030	3550	3550	3550	3550	0
284	20250304	151600	49619030	3550	3550	3550	3550	0
285	20250304	151500	49619030	3550	3550	3550	3550	0
286	20250304	151400	49619030	3550	3550	3550	3550	0
287	20250304	151300	49619030	3550	3550	3550	3550	100
288	20250304	151200	49264030	3550	3550	3550	3550	0
289	20250304	151100	49264030	3550	3555	3555	3550	500
290	20250304	151000	47487900	3555	3555	3555	3555	0
291	20250304	150900	47487900	3555	3555	3555	3555	0
292	20250304	150800	47487900	3555	3555	3555	3555	0
293	20250304	150700	47487900	3555	3555	3555	3555	0
294	20250304	150600	47487900	3555	3555	3555	3555	0
295	20250304	150500	47487900	3555	3555	3555	3555	0
296	20250304	150400	47487900	3555	3555	3555	3555	0
297	20250304	150300	47487900	3555	3555	3555	3555	0
298	20250304	150200	47487900	3555	3555	3555	3555	0
299	20250304	150100	47487900	3555	3555	3555	3555	0
300	20250304	150000	47487900	3555	3555	3555	3555	0
301	20250304	145900	47487900	3555	3555	3555	3555	0
302	20250304	145800	47487900	3555	3555	3555	3555	0
303	20250304	145700	47487900	3555	3555	3555	3555	765
304	20250304	145600	44768325	3550	3550	3550	3550	0
305	20250304	145500	44768325	3550	3550	3550	3550	0
306	20250304	145400	44768325	3550	3550	3550	3550	0
307	20250304	145300	44768325	3550	3550	3550	3550	0
308	20250304	145200	44768325	3550	3550	3550	3550	0
309	20250304	145100	44768325	3550	3550	3550	3550	500
310	20250304	145000	42993325	3555	3555	3555	3555	0
311	20250304	144900	42993325	3555	3555	3555	3555	0
312	20250304	144800	42993325	3555	3555	3555	3555	0
313	20250304	144700	42993325	3555	3555	3555	3555	0
314	20250304	144600	42993325	3555	3555	3555	3555	72
315	20250304	144500	42737365	3555	3555	3555	3555	0
316	20250304	144400	42737365	3555	3555	3555	3555	0
317	20250304	144300	42737365	3555	3555	3555	3555	0
318	20250304	144200	42737365	3555	3555	3555	3555	0
319	20250304	144100	42737365	3555	3555	3555	3555	0
320	20250304	144000	42737365	3555	3555	3555	3555	0
321	20250304	143900	42737365	3555	3555	3555	3555	0
322	20250304	143800	42737365	3555	3555	3555	3555	0
323	20250304	143700	42737365	3555	3555	3555	3555	0
324	20250304	143600	42737365	3555	3555	3555	3555	0
325	20250304	143500	42737365	3555	3555	3555	3555	0
326	20250304	143400	42737365	3555	3555	3555	3555	0
327	20250304	143300	42737365	3555	3555	3555	3555	2
328	20250304	143200	42730255	3555	3555	3555	3555	0
329	20250304	143100	42730255	3555	3555	3555	3555	0
330	20250304	143000	42730255	3555	3555	3555	3555	0
331	20250304	142900	42730255	3555	3555	3555	3555	0
332	20250304	142800	42730255	3555	3555	3555	3555	0
333	20250304	142700	42730255	3555	3555	3555	3555	0
334	20250304	142600	42730255	3555	3555	3555	3555	0
335	20250304	142500	42730255	3555	3555	3555	3555	0
336	20250304	142400	42730255	3555	3555	3555	3555	0
337	20250304	142300	42730255	3555	3555	3555	3555	0
338	20250304	142200	42730255	3555	3555	3555	3555	0
339	20250304	142100	42730255	3555	3555	3555	3555	0
340	20250304	142000	42730255	3555	3555	3555	3555	0
341	20250304	141900	42730255	3555	3555	3555	3555	0
342	20250304	141800	42730255	3555	3555	3555	3555	0
343	20250304	141700	42730255	3555	3555	3555	3555	0
344	20250304	141600	42730255	3555	3555	3555	3555	0
345	20250304	141500	42730255	3555	3555	3555	3555	0
346	20250304	141400	42730255	3555	3555	3555	3555	0
347	20250304	141300	42730255	3555	3555	3555	3555	1
348	20250304	141200	42726700	3550	3550	3550	3550	0
349	20250304	141100	42726700	3550	3550	3550	3550	0
350	20250304	141000	42726700	3550	3550	3550	3550	0
351	20250304	140900	42726700	3550	3550	3550	3550	0
352	20250304	140800	42726700	3550	3550	3550	3550	0
353	20250304	140700	42726700	3550	3550	3550	3550	0
354	20250304	140600	42726700	3550	3550	3550	3550	0
355	20250304	140500	42726700	3550	3550	3550	3550	0
356	20250304	140400	42726700	3550	3550	3550	3550	0
357	20250304	140300	42726700	3550	3550	3550	3550	0
358	20250304	140200	42726700	3550	3555	3555	3550	238
359	20250304	140100	41881105	3555	3555	3555	3555	0
360	20250304	140000	41881105	3555	3555	3555	3555	0
361	20250304	135900	41881105	3555	3555	3555	3555	0
362	20250304	135800	41881105	3555	3555	3555	3555	0
363	20250304	135700	41881105	3555	3555	3555	3555	0
364	20250304	135600	41881105	3555	3555	3555	3555	0
365	20250304	135500	41881105	3555	3555	3555	3555	0
366	20250304	135400	41881105	3555	3555	3555	3555	0
367	20250304	135300	41881105	3555	3555	3555	3555	0
368	20250304	135200	41881105	3555	3555	3555	3555	0
369	20250304	135100	41881105	3555	3555	3555	3555	0
370	20250304	135000	41881105	3555	3555	3555	3555	0
371	20250304	134900	41881105	3555	3555	3555	3555	0
372	20250304	134800	41881105	3555	3555	3555	3555	0
373	20250304	134700	41881105	3555	3555	3555	3555	0
374	20250304	134600	41881105	3555	3555	3555	3555	1
375	20250304	134500	41877550	3550	3550	3550	3550	0
376	20250304	134400	41877550	3550	3550	3550	3550	0
377	20250304	134300	41877550	3550	3550	3550	3550	0
378	20250304	134200	41877550	3550	3550	3550	3550	0
379	20250304	134100	41877550	3550	3550	3550	3550	0
380	20250304	134000	41877550	3550	3550	3550	3550	0
381	20250304	133900	41877550	3550	3550	3550	3550	0
382	20250304	133800	41877550	3550	3550	3550	3550	0
383	20250304	133700	41877550	3550	3550	3550	3550	0
384	20250304	133600	41877550	3550	3550	3550	3550	0
385	20250304	133500	41877550	3550	3550	3550	3550	0
386	20250304	133400	41877550	3550	3550	3550	3550	0
387	20250304	133300	41877550	3550	3550	3550	3550	0
388	20250304	133200	41877550	3550	3550	3550	3550	0
389	20250304	133100	41877550	3550	3550	3550	3550	0
390	20250304	133000	41877550	3550	3550	3550	3550	0
391	20250304	132900	41877550	3550	3550	3550	3550	0
392	20250304	132800	41877550	3550	3550	3550	3550	0
393	20250304	132700	41877550	3550	3550	3550	3550	0
394	20250304	132600	41877550	3550	3550	3550	3550	0
395	20250304	132500	41877550	3550	3550	3550	3550	0
396	20250304	132400	41877550	3550	3550	3550	3550	0
397	20250304	132300	41877550	3550	3550	3550	3550	0
398	20250304	132200	41877550	3550	3550	3550	3550	0
399	20250304	132100	41877550	3550	3560	3560	3550	237
400	20250304	132000	41035510	3560	3560	3560	3560	0
401	20250304	131900	41035510	3560	3560	3560	3560	0
402	20250304	131800	41035510	3560	3560	3560	3560	0
403	20250304	131700	41035510	3560	3560	3560	3560	0
404	20250304	131600	41035510	3560	3560	3560	3560	0
405	20250304	131500	41035510	3560	3560	3560	3560	0
406	20250304	131400	41035510	3560	3560	3560	3560	0
407	20250304	131300	41035510	3560	3560	3560	3560	0
408	20250304	131200	41035510	3560	3560	3560	3560	0
409	20250304	131100	41035510	3560	3560	3560	3560	0
410	20250304	131000	41035510	3560	3560	3560	3560	0
411	20250304	130900	41035510	3560	3560	3560	3560	0
412	20250304	130800	41035510	3560	3560	3560	3560	0
413	20250304	130700	41035510	3560	3560	3560	3560	0
414	20250304	130600	41035510	3560	3560	3560	3560	0
415	20250304	130500	41035510	3560	3560	3560	3560	0
416	20250304	130400	41035510	3560	3560	3560	3560	237
417	20250304	130300	40191790	3570	3570	3570	3570	0
418	20250304	130200	40191790	3570	3570	3570	3570	0
419	20250304	130100	40191790	3570	3570	3570	3570	0
420	20250304	130000	40191790	3570	3570	3570	3570	0
421	20250304	125900	40191790	3570	3570	3570	3570	0
422	20250304	125800	40191790	3570	3570	3570	3570	0
423	20250304	125700	40191790	3570	3570	3570	3570	0
424	20250304	125600	40191790	3570	3570	3570	3570	0
425	20250304	125500	40191790	3570	3570	3570	3570	0
426	20250304	125400	40191790	3570	3570	3570	3570	0
427	20250304	125300	40191790	3570	3570	3570	3570	0
428	20250304	125200	40191790	3570	3570	3570	3570	0
429	20250304	125100	40191790	3570	3570	3570	3570	0
430	20250304	125000	40191790	3570	3570	3570	3570	0
431	20250304	124900	40191790	3570	3570	3570	3570	0
432	20250304	124800	40191790	3570	3570	3570	3570	0
433	20250304	124700	40191790	3570	3570	3570	3570	0
434	20250304	124600	40191790	3570	3570	3570	3570	0
435	20250304	124500	40191790	3570	3570	3570	3570	0
436	20250304	124400	40191790	3570	3570	3570	3570	0
437	20250304	124300	40191790	3570	3570	3570	3570	0
438	20250304	124200	40191790	3570	3570	3570	3570	464
439	20250304	124100	38535310	3570	3570	3570	3570	0
440	20250304	124000	38535310	3570	3570	3570	3570	0
441	20250304	123900	38535310	3570	3570	3570	3570	0
442	20250304	123800	38535310	3570	3570	3570	3570	10
443	20250304	123700	38499610	3570	3570	3570	3570	0
444	20250304	123600	38499610	3570	3570	3570	3570	0
445	20250304	123500	38499610	3570	3570	3570	3570	0
446	20250304	123400	38499610	3570	3570	3570	3570	0
447	20250304	123300	38499610	3570	3570	3570	3570	0
448	20250304	123200	38499610	3570	3570	3570	3570	0
449	20250304	123100	38499610	3570	3570	3570	3570	0
450	20250304	123000	38499610	3570	3570	3570	3570	0
451	20250304	122900	38499610	3570	3570	3570	3570	0
452	20250304	122800	38499610	3570	3570	3570	3570	0
453	20250304	122700	38499610	3570	3570	3570	3570	0
454	20250304	122600	38499610	3570	3570	3570	3570	0
455	20250304	122500	38499610	3570	3570	3570	3570	0
456	20250304	122400	38499610	3570	3570	3570	3570	0
457	20250304	122300	38499610	3570	3570	3570	3570	489
458	20250304	122200	36753880	3570	3570	3570	3570	0
459	20250304	122100	36753880	3570	3570	3570	3570	0
460	20250304	122000	36753880	3570	3570	3570	3570	0
461	20250304	121900	36753880	3570	3570	3570	3570	0
462	20250304	121800	36753880	3570	3570	3570	3570	39
463	20250304	121700	36614650	3570	3570	3570	3570	0
464	20250304	121600	36614650	3570	3570	3570	3570	0
465	20250304	121500	36614650	3570	3570	3570	3570	0
466	20250304	121400	36614650	3570	3570	3570	3570	0
467	20250304	121300	36614650	3570	3570	3570	3570	0
468	20250304	121200	36614650	3570	3570	3570	3570	0
469	20250304	121100	36614650	3570	3570	3570	3570	0
470	20250304	121000	36614650	3570	3570	3570	3570	0
471	20250304	120900	36614650	3570	3570	3570	3570	0
472	20250304	120800	36614650	3570	3570	3570	3570	0
473	20250304	120700	36614650	3570	3570	3570	3570	0
474	20250304	120600	36614650	3570	3570	3570	3570	0
475	20250304	120500	36614650	3570	3570	3570	3570	0
476	20250304	120400	36614650	3570	3570	3570	3570	0
477	20250304	120300	36614650	3570	3570	3570	3570	0
478	20250304	120200	36614650	3570	3570	3570	3570	0
479	20250304	120100	36614650	3570	3570	3570	3570	0
480	20250304	120000	36614650	3570	3570	3570	3570	0
481	20250304	115900	36614650	3570	3570	3570	3570	0
482	20250304	115800	36614650	3570	3570	3570	3570	0
483	20250304	115700	36614650	3570	3570	3570	3570	0
484	20250304	115600	36614650	3570	3570	3570	3570	0
485	20250304	115500	36614650	3570	3575	3575	3570	482
486	20250304	115400	34891520	3575	3575	3575	3575	0
487	20250304	115300	34891520	3575	3575	3575	3575	0
488	20250304	115200	34891520	3575	3575	3575	3575	0
489	20250304	115100	34891520	3575	3575	3575	3575	0
490	20250304	115000	34891520	3575	3575	3575	3575	0
491	20250304	114900	34891520	3575	3575	3575	3575	0
492	20250304	114800	34891520	3575	3575	3575	3575	0
493	20250304	114700	34891520	3575	3575	3575	3575	0
494	20250304	114600	34891520	3575	3575	3575	3575	0
495	20250304	114500	34891520	3575	3575	3575	3575	0
496	20250304	114400	34891520	3575	3575	3575	3575	0
497	20250304	114300	34891520	3575	3575	3575	3575	0
498	20250304	114200	34891520	3575	3575	3575	3575	0
499	20250304	114100	34891520	3575	3575	3575	3575	0
500	20250304	114000	34891520	3575	3575	3575	3575	0
501	20250304	113900	34891520	3575	3575	3575	3575	0
502	20250304	113800	34891520	3575	3575	3575	3575	0
503	20250304	113700	34891520	3575	3575	3575	3575	0
504	20250304	113600	34891520	3575	3575	3575	3575	0
505	20250304	113500	34891520	3575	3575	3575	3575	0
506	20250304	113400	34891520	3575	3575	3575	3575	0
507	20250304	113300	34891520	3575	3575	3575	3575	0
508	20250304	113200	34891520	3575	3575	3575	3575	0
509	20250304	113100	34891520	3575	3575	3575	3575	0
510	20250304	113000	34891520	3575	3575	3575	3575	0
511	20250304	112900	34891520	3575	3575	3575	3575	0
512	20250304	112800	34891520	3575	3575	3575	3575	0
513	20250304	112700	34891520	3575	3575	3575	3575	0
514	20250304	112600	34891520	3575	3575	3575	3575	0
515	20250304	112500	34891520	3575	3575	3575	3575	0
516	20250304	112400	34891520	3575	3575	3575	3575	0
517	20250304	112300	34891520	3575	3575	3575	3575	0
518	20250304	112200	34891520	3575	3575	3575	3575	0
519	20250304	112100	34891520	3575	3575	3575	3575	0
520	20250304	112000	34891520	3575	3575	3575	3575	0
521	20250304	111900	34891520	3575	3575	3575	3575	23
522	20250304	111800	34809295	3575	3575	3575	3575	0
523	20250304	111700	34809295	3575	3575	3575	3575	24
524	20250304	111600	34723495	3580	3580	3580	3580	0
525	20250304	111500	34723495	3580	3580	3580	3580	0
526	20250304	111400	34723495	3580	3580	3580	3580	0
527	20250304	111300	34723495	3580	3580	3580	3580	0
528	20250304	111200	34723495	3580	3580	3580	3580	0
529	20250304	111100	34723495	3580	3580	3580	3580	0
530	20250304	111000	34723495	3580	3580	3580	3580	0
531	20250304	110900	34723495	3580	3580	3580	3580	0
532	20250304	110800	34723495	3580	3580	3580	3580	0
533	20250304	110700	34723495	3580	3580	3580	3580	0
534	20250304	110600	34723495	3580	3580	3580	3580	0
535	20250304	110500	34723495	3580	3580	3580	3580	0
536	20250304	110400	34723495	3580	3580	3580	3580	0
537	20250304	110300	34723495	3580	3580	3580	3580	0
538	20250304	110200	34723495	3580	3580	3580	3580	0
539	20250304	110100	34723495	3580	3580	3580	3580	0
540	20250304	110000	34723495	3580	3580	3580	3580	0
541	20250304	105900	34723495	3580	3580	3580	3580	837
542	20250304	105800	31727035	3580	3580	3580	3580	0
543	20250304	105700	31727035	3580	3580	3580	3580	0
544	20250304	105600	31727035	3580	3580	3580	3580	0
545	20250304	105500	31727035	3580	3580	3580	3580	0
546	20250304	105400	31727035	3580	3580	3580	3580	0
547	20250304	105300	31727035	3580	3580	3580	3580	0
548	20250304	105200	31727035	3580	3580	3580	3580	0
549	20250304	105100	31727035	3580	3580	3580	3580	0
550	20250304	105000	31727035	3580	3580	3580	3580	0
551	20250304	104900	31727035	3580	3580	3580	3580	0
552	20250304	104800	31727035	3580	3580	3580	3580	0
553	20250304	104700	31727035	3580	3580	3580	3580	130
554	20250304	104600	31261635	3580	3580	3580	3580	3
555	20250304	104500	31250895	3575	3575	3575	3575	0
556	20250304	104400	31250895	3575	3575	3575	3575	84
557	20250304	104300	30950595	3575	3575	3575	3575	0
558	20250304	104200	30950595	3575	3575	3575	3575	84
559	20250304	104100	30650295	3575	3575	3575	3575	0
560	20250304	104000	30650295	3575	3575	3575	3575	0
561	20250304	103900	30650295	3575	3575	3575	3575	0
562	20250304	103800	30650295	3575	3575	3575	3575	0
563	20250304	103700	30650295	3575	3575	3575	3575	0
564	20250304	103600	30650295	3575	3575	3575	3575	0
565	20250304	103500	30650295	3575	3575	3575	3575	0
566	20250304	103400	30650295	3575	3575	3575	3575	0
567	20250304	103300	30650295	3575	3575	3575	3575	0
568	20250304	103200	30650295	3575	3575	3575	3575	1
569	20250304	103100	30646720	3575	3575	3575	3575	0
570	20250304	103000	30646720	3575	3575	3575	3575	0
571	20250304	102900	30646720	3575	3575	3575	3575	300
572	20250304	102800	29574220	3580	3580	3580	3580	0
573	20250304	102700	29574220	3580	3580	3580	3580	0
574	20250304	102600	29574220	3580	3580	3580	3580	0
575	20250304	102500	29574220	3580	3580	3580	3580	0
576	20250304	102400	29574220	3580	3580	3580	3580	0
577	20250304	102300	29574220	3580	3580	3580	3580	0
578	20250304	102200	29574220	3580	3580	3580	3580	0
579	20250304	102100	29574220	3580	3580	3580	3580	0
580	20250304	102000	29574220	3580	3580	3580	3580	0
581	20250304	101900	29574220	3580	3580	3580	3580	0
582	20250304	101800	29574220	3580	3580	3580	3580	0
583	20250304	101700	29574220	3580	3580	3580	3580	0
584	20250304	101600	29574220	3580	3580	3580	3580	0
585	20250304	101500	29574220	3580	3580	3580	3580	0
586	20250304	101400	29574220	3580	3575	3580	3575	302
587	20250304	101300	28494560	3575	3575	3575	3575	0
588	20250304	101200	28494560	3575	3575	3575	3575	0
589	20250304	101100	28494560	3575	3575	3575	3575	0
590	20250304	101000	28494560	3575	3575	3575	3575	0
591	20250304	100900	28494560	3575	3575	3575	3575	0
592	20250304	100800	28494560	3575	3575	3575	3575	0
593	20250304	100700	28494560	3575	3575	3575	3575	2
594	20250304	100600	28487410	3575	3575	3575	3575	0
595	20250304	100500	28487410	3575	3575	3575	3575	0
596	20250304	100400	28487410	3575	3575	3575	3575	0
597	20250304	100300	28487410	3575	3575	3575	3575	0
598	20250304	100200	28487410	3575	3575	3575	3575	0
599	20250304	100100	28487410	3575	3575	3575	3575	0
600	20250304	100000	28487410	3575	3575	3575	3575	0
601	20250304	095900	28487410	3575	3575	3575	3575	0
602	20250304	095800	28487410	3575	3575	3575	3575	0
603	20250304	095700	28487410	3575	3575	3575	3575	1
604	20250304	095600	28483835	3575	3575	3575	3575	0
605	20250304	095500	28483835	3575	3575	3575	3575	343
606	20250304	095400	27257610	3575	3575	3575	3575	0
607	20250304	095300	27257610	3575	3575	3575	3575	4
608	20250304	095200	27243310	3580	3575	3580	3575	71
609	20250304	095100	26989460	3580	3580	3580	3580	0
610	20250304	095000	26989460	3580	3580	3580	3580	0
611	20250304	094900	26989460	3580	3580	3580	3580	0
612	20250304	094800	26989460	3580	3580	3580	3580	0
613	20250304	094700	26989460	3580	3580	3580	3580	0
614	20250304	094600	26989460	3580	3580	3580	3580	0
615	20250304	094500	26989460	3580	3580	3580	3580	0
616	20250304	094400	26989460	3580	3580	3580	3580	0
617	20250304	094300	26989460	3580	3580	3580	3580	0
618	20250304	094200	26989460	3580	3580	3580	3580	0
619	20250304	094100	26989460	3580	3575	3580	3575	29
620	20250304	094000	26885650	3580	3580	3580	3580	45
621	20250304	093900	26724550	3580	3580	3580	3580	255
622	20250304	093800	25811650	3585	3585	3585	3585	0
623	20250304	093700	25811650	3585	3585	3585	3585	0
624	20250304	093600	25811650	3585	3585	3585	3585	0
625	20250304	093500	25811650	3585	3585	3585	3585	287
626	20250304	093400	24782755	3585	3590	3590	3585	5856
627	20250304	093300	3760790	3590	3590	3590	3590	0
628	20250304	093200	3760790	3590	3590	3590	3590	0
629	20250304	093100	3760790	3590	3590	3590	3590	2
630	20250304	093000	3753610	3590	3590	3590	3590	0
631	20250304	092900	3753610	3590	3590	3590	3590	0
632	20250304	092800	3753610	3590	3590	3590	3590	252
633	20250304	092700	2848930	3590	3590	3590	3590	1
634	20250304	092600	2845340	3590	3590	3590	3590	2
635	20250304	092500	2838160	3590	3590	3590	3590	2
636	20250304	092400	2830980	3590	3590	3590	3590	3
637	20250304	092300	2820210	3590	3590	3590	3590	1
638	20250304	092200	2816620	3590	3590	3590	3590	133
639	20250304	092100	2339150	3595	3595	3595	3595	200
640	20250304	092000	1620150	3600	3600	3600	3600	0
641	20250304	091900	1620150	3600	3600	3600	3600	57
642	20250304	091800	1414950	3590	3590	3590	3590	2
643	20250304	091700	1407770	3590	3590	3590	3590	0
644	20250304	091600	1407770	3590	3590	3590	3590	10
645	20250304	091500	1371870	3590	3590	3590	3590	42
646	20250304	091400	1221090	3590	3590	3590	3590	0
647	20250304	091300	1221090	3590	3590	3590	3590	11
648	20250304	091200	1181600	3590	3590	3590	3590	0
649	20250304	091100	1181600	3590	3590	3590	3590	10
650	20250304	091000	1145700	3590	3590	3590	3590	105
651	20250304	090900	768750	3580	3580	3580	3580	0
652	20250304	090800	768750	3580	3580	3580	3580	0
653	20250304	090700	768750	3580	3580	3580	3580	0
654	20250304	090600	768750	3580	3580	3580	3580	0
655	20250304	090500	768750	3580	3580	3580	3580	0
656	20250304	090400	768750	3580	3580	3580	3580	0
657	20250304	090300	768750	3580	3580	3580	3580	0
658	20250304	090200	768750	3580	3580	3580	3580	25
659	20250304	090100	679250	3575	3575	3575	3575	0
660	20250304	090000	679250	3575	3575	3575	3575	190