KissMeData/123700/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	202400	55633130	2875	2875	2875	2875	834
3	20250304	202300	55633130	2875	2875	2875	2875	0
4	20250304	202200	55633130	2875	2875	2875	2875	0
5	20250304	202100	55633130	2875	2875	2875	2875	0
6	20250304	202000	55633130	2875	2875	2875	2875	0
7	20250304	201900	55633130	2875	2875	2875	2875	0
8	20250304	201800	55633130	2875	2875	2875	2875	0
9	20250304	201700	55633130	2875	2875	2875	2875	0
10	20250304	201600	55633130	2875	2875	2875	2875	0
11	20250304	201500	55633130	2875	2875	2875	2875	0
12	20250304	201400	55633130	2875	2875	2875	2875	0
13	20250304	201300	55633130	2875	2875	2875	2875	0
14	20250304	201200	55633130	2875	2875	2875	2875	0
15	20250304	201100	55633130	2875	2875	2875	2875	0
16	20250304	201000	55633130	2875	2875	2875	2875	0
17	20250304	200900	55633130	2875	2875	2875	2875	0
18	20250304	200800	55633130	2875	2875	2875	2875	0
19	20250304	200700	55633130	2875	2875	2875	2875	0
20	20250304	200600	55633130	2875	2875	2875	2875	0
21	20250304	200500	55633130	2875	2875	2875	2875	0
22	20250304	200400	55633130	2875	2875	2875	2875	0
23	20250304	200300	55633130	2875	2875	2875	2875	0
24	20250304	200200	55633130	2875	2875	2875	2875	0
25	20250304	200100	55633130	2875	2875	2875	2875	0
26	20250304	200000	55633130	2875	2875	2875	2875	0
27	20250304	195900	55633130	2875	2875	2875	2875	0
28	20250304	195800	55633130	2875	2875	2875	2875	0
29	20250304	195700	55633130	2875	2875	2875	2875	0
30	20250304	195600	55633130	2875	2875	2875	2875	0
31	20250304	195500	55633130	2875	2875	2875	2875	0
32	20250304	195400	55633130	2875	2875	2875	2875	834
33	20250304	195300	55633130	2875	2875	2875	2875	0
34	20250304	195200	55633130	2875	2875	2875	2875	0
35	20250304	195100	55633130	2875	2875	2875	2875	0
36	20250304	195000	55633130	2875	2875	2875	2875	0
37	20250304	194900	55633130	2875	2875	2875	2875	0
38	20250304	194800	55633130	2875	2875	2875	2875	0
39	20250304	194700	55633130	2875	2875	2875	2875	0
40	20250304	194600	55633130	2875	2875	2875	2875	0
41	20250304	194500	55633130	2875	2875	2875	2875	0
42	20250304	194400	55633130	2875	2875	2875	2875	0
43	20250304	194300	55633130	2875	2875	2875	2875	0
44	20250304	194200	55633130	2875	2875	2875	2875	0
45	20250304	194100	55633130	2875	2875	2875	2875	0
46	20250304	194000	55633130	2875	2875	2875	2875	0
47	20250304	193900	55633130	2875	2875	2875	2875	0
48	20250304	193800	55633130	2875	2875	2875	2875	0
49	20250304	193700	55633130	2875	2875	2875	2875	0
50	20250304	193600	55633130	2875	2875	2875	2875	0
51	20250304	193500	55633130	2875	2875	2875	2875	0
52	20250304	193400	55633130	2875	2875	2875	2875	0
53	20250304	193300	55633130	2875	2875	2875	2875	0
54	20250304	193200	55633130	2875	2875	2875	2875	0
55	20250304	193100	55633130	2875	2875	2875	2875	0
56	20250304	193000	55633130	2875	2875	2875	2875	0
57	20250304	192900	55633130	2875	2875	2875	2875	0
58	20250304	192800	55633130	2875	2875	2875	2875	0
59	20250304	192700	55633130	2875	2875	2875	2875	0
60	20250304	192600	55633130	2875	2875	2875	2875	0
61	20250304	192500	55633130	2875	2875	2875	2875	0
62	20250304	192400	55633130	2875	2875	2875	2875	834
63	20250304	192300	55633130	2875	2875	2875	2875	0
64	20250304	192200	55633130	2875	2875	2875	2875	0
65	20250304	192100	55633130	2875	2875	2875	2875	0
66	20250304	192000	55633130	2875	2875	2875	2875	0
67	20250304	191900	55633130	2875	2875	2875	2875	0
68	20250304	191800	55633130	2875	2875	2875	2875	0
69	20250304	191700	55633130	2875	2875	2875	2875	0
70	20250304	191600	55633130	2875	2875	2875	2875	0
71	20250304	191500	55633130	2875	2875	2875	2875	0
72	20250304	191400	55633130	2875	2875	2875	2875	0
73	20250304	191300	55633130	2875	2875	2875	2875	0
74	20250304	191200	55633130	2875	2875	2875	2875	0
75	20250304	191100	55633130	2875	2875	2875	2875	0
76	20250304	191000	55633130	2875	2875	2875	2875	0
77	20250304	190900	55633130	2875	2875	2875	2875	0
78	20250304	190800	55633130	2875	2875	2875	2875	0
79	20250304	190700	55633130	2875	2875	2875	2875	0
80	20250304	190600	55633130	2875	2875	2875	2875	0
81	20250304	190500	55633130	2875	2875	2875	2875	0
82	20250304	190400	55633130	2875	2875	2875	2875	0
83	20250304	190300	55633130	2875	2875	2875	2875	0
84	20250304	190200	55633130	2875	2875	2875	2875	0
85	20250304	190100	55633130	2875	2875	2875	2875	0
86	20250304	190000	55633130	2875	2875	2875	2875	0
87	20250304	185900	55633130	2875	2875	2875	2875	0
88	20250304	185800	55633130	2875	2875	2875	2875	0
89	20250304	185700	55633130	2875	2875	2875	2875	0
90	20250304	185600	55633130	2875	2875	2875	2875	0
91	20250304	185500	55633130	2875	2875	2875	2875	0
92	20250304	185400	55633130	2875	2875	2875	2875	834
93	20250304	185300	55633130	2875	2875	2875	2875	0
94	20250304	185200	55633130	2875	2875	2875	2875	0
95	20250304	185100	55633130	2875	2875	2875	2875	0
96	20250304	185000	55633130	2875	2875	2875	2875	0
97	20250304	184900	55633130	2875	2875	2875	2875	0
98	20250304	184800	55633130	2875	2875	2875	2875	0
99	20250304	184700	55633130	2875	2875	2875	2875	0
100	20250304	184600	55633130	2875	2875	2875	2875	0
101	20250304	184500	55633130	2875	2875	2875	2875	0
102	20250304	184400	55633130	2875	2875	2875	2875	0
103	20250304	184300	55633130	2875	2875	2875	2875	0
104	20250304	184200	55633130	2875	2875	2875	2875	0
105	20250304	184100	55633130	2875	2875	2875	2875	0
106	20250304	184000	55633130	2875	2875	2875	2875	0
107	20250304	183900	55633130	2875	2875	2875	2875	0
108	20250304	183800	55633130	2875	2875	2875	2875	0
109	20250304	183700	55633130	2875	2875	2875	2875	0
110	20250304	183600	55633130	2875	2875	2875	2875	0
111	20250304	183500	55633130	2875	2875	2875	2875	0
112	20250304	183400	55633130	2875	2875	2875	2875	0
113	20250304	183300	55633130	2875	2875	2875	2875	0
114	20250304	183200	55633130	2875	2875	2875	2875	0
115	20250304	183100	55633130	2875	2875	2875	2875	0
116	20250304	183000	55633130	2875	2875	2875	2875	0
117	20250304	182900	55633130	2875	2875	2875	2875	0
118	20250304	182800	55633130	2875	2875	2875	2875	0
119	20250304	182700	55633130	2875	2875	2875	2875	0
120	20250304	182600	55633130	2875	2875	2875	2875	0
121	20250304	182500	55633130	2875	2875	2875	2875	0
122	20250304	182400	55633130	2875	2875	2875	2875	834
123	20250304	182300	55633130	2875	2875	2875	2875	0
124	20250304	182200	55633130	2875	2875	2875	2875	0
125	20250304	182100	55633130	2875	2875	2875	2875	0
126	20250304	182000	55633130	2875	2875	2875	2875	0
127	20250304	181900	55633130	2875	2875	2875	2875	0
128	20250304	181800	55633130	2875	2875	2875	2875	0
129	20250304	181700	55633130	2875	2875	2875	2875	0
130	20250304	181600	55633130	2875	2875	2875	2875	0
131	20250304	181500	55633130	2875	2875	2875	2875	0
132	20250304	181400	55633130	2875	2875	2875	2875	0
133	20250304	181300	55633130	2875	2875	2875	2875	0
134	20250304	181200	55633130	2875	2875	2875	2875	0
135	20250304	181100	55633130	2875	2875	2875	2875	0
136	20250304	181000	55633130	2875	2875	2875	2875	0
137	20250304	180900	55633130	2875	2875	2875	2875	0
138	20250304	180800	55633130	2875	2875	2875	2875	0
139	20250304	180700	55633130	2875	2875	2875	2875	0
140	20250304	180600	55633130	2875	2875	2875	2875	0
141	20250304	180500	55633130	2875	2875	2875	2875	0
142	20250304	180400	55633130	2875	2875	2875	2875	0
143	20250304	180300	55633130	2875	2875	2875	2875	0
144	20250304	180200	55633130	2875	2875	2875	2875	0
145	20250304	180100	55633130	2875	2875	2875	2875	0
146	20250304	180000	55633130	2875	2875	2875	2875	0
147	20250304	175900	55633130	2875	2875	2875	2875	0
148	20250304	175800	55633130	2875	2875	2875	2875	0
149	20250304	175700	55633130	2875	2875	2875	2875	0
150	20250304	175600	55633130	2875	2875	2875	2875	0
151	20250304	175500	55633130	2875	2875	2875	2875	0
152	20250304	175400	55633130	2875	2875	2875	2875	834
153	20250304	175300	55633130	2875	2875	2875	2875	0
154	20250304	175200	55633130	2875	2875	2875	2875	0
155	20250304	175100	55633130	2875	2875	2875	2875	0
156	20250304	175000	55633130	2875	2875	2875	2875	0
157	20250304	174900	55633130	2875	2875	2875	2875	0
158	20250304	174800	55633130	2875	2875	2875	2875	0
159	20250304	174700	55633130	2875	2875	2875	2875	0
160	20250304	174600	55633130	2875	2875	2875	2875	0
161	20250304	174500	55633130	2875	2875	2875	2875	0
162	20250304	174400	55633130	2875	2875	2875	2875	0
163	20250304	174300	55633130	2875	2875	2875	2875	0
164	20250304	174200	55633130	2875	2875	2875	2875	0
165	20250304	174100	55633130	2875	2875	2875	2875	0
166	20250304	174000	55633130	2875	2875	2875	2875	0
167	20250304	173900	55633130	2875	2875	2875	2875	0
168	20250304	173800	55633130	2875	2875	2875	2875	0
169	20250304	173700	55633130	2875	2875	2875	2875	0
170	20250304	173600	55633130	2875	2875	2875	2875	0
171	20250304	173500	55633130	2875	2875	2875	2875	0
172	20250304	173400	55633130	2875	2875	2875	2875	0
173	20250304	173300	55633130	2875	2875	2875	2875	0
174	20250304	173200	55633130	2875	2875	2875	2875	0
175	20250304	173100	55633130	2875	2875	2875	2875	0
176	20250304	173000	55633130	2875	2875	2875	2875	0
177	20250304	172900	55633130	2875	2875	2875	2875	0
178	20250304	172800	55633130	2875	2875	2875	2875	0
179	20250304	172700	55633130	2875	2875	2875	2875	0
180	20250304	172600	55633130	2875	2875	2875	2875	0
181	20250304	172500	55633130	2875	2875	2875	2875	0
182	20250304	172400	55633130	2875	2875	2875	2875	834
183	20250304	172300	55633130	2875	2875	2875	2875	0
184	20250304	172200	55633130	2875	2875	2875	2875	0
185	20250304	172100	55633130	2875	2875	2875	2875	0
186	20250304	172000	55633130	2875	2875	2875	2875	0
187	20250304	171900	55633130	2875	2875	2875	2875	0
188	20250304	171800	55633130	2875	2875	2875	2875	0
189	20250304	171700	55633130	2875	2875	2875	2875	0
190	20250304	171600	55633130	2875	2875	2875	2875	0
191	20250304	171500	55633130	2875	2875	2875	2875	0
192	20250304	171400	55633130	2875	2875	2875	2875	0
193	20250304	171300	55633130	2875	2875	2875	2875	0
194	20250304	171200	55633130	2875	2875	2875	2875	0
195	20250304	171100	55633130	2875	2875	2875	2875	0
196	20250304	171000	55633130	2875	2875	2875	2875	0
197	20250304	170900	55633130	2875	2875	2875	2875	0
198	20250304	170800	55633130	2875	2875	2875	2875	0
199	20250304	170700	55633130	2875	2875	2875	2875	0
200	20250304	170600	55633130	2875	2875	2875	2875	0
201	20250304	170500	55633130	2875	2875	2875	2875	0
202	20250304	170400	55633130	2875	2875	2875	2875	0
203	20250304	170300	55633130	2875	2875	2875	2875	0
204	20250304	170200	55633130	2875	2875	2875	2875	0
205	20250304	170100	55633130	2875	2875	2875	2875	0
206	20250304	170000	55633130	2875	2875	2875	2875	0
207	20250304	165900	55633130	2875	2875	2875	2875	0
208	20250304	165800	55633130	2875	2875	2875	2875	0
209	20250304	165700	55633130	2875	2875	2875	2875	0
210	20250304	165600	55633130	2875	2875	2875	2875	0
211	20250304	165500	55633130	2875	2875	2875	2875	0
212	20250304	165400	55633130	2875	2875	2875	2875	834
213	20250304	165300	55633130	2875	2875	2875	2875	0
214	20250304	165200	55633130	2875	2875	2875	2875	0
215	20250304	165100	55633130	2875	2875	2875	2875	0
216	20250304	165000	55633130	2875	2875	2875	2875	0
217	20250304	164900	55633130	2875	2875	2875	2875	0
218	20250304	164800	55633130	2875	2875	2875	2875	0
219	20250304	164700	55633130	2875	2875	2875	2875	0
220	20250304	164600	55633130	2875	2875	2875	2875	0
221	20250304	164500	55633130	2875	2875	2875	2875	0
222	20250304	164400	55633130	2875	2875	2875	2875	0
223	20250304	164300	55633130	2875	2875	2875	2875	0
224	20250304	164200	55633130	2875	2875	2875	2875	0
225	20250304	164100	55633130	2875	2875	2875	2875	0
226	20250304	164000	55633130	2875	2875	2875	2875	0
227	20250304	163900	55633130	2875	2875	2875	2875	0
228	20250304	163800	55633130	2875	2875	2875	2875	0
229	20250304	163700	55633130	2875	2875	2875	2875	0
230	20250304	163600	55633130	2875	2875	2875	2875	0
231	20250304	163500	55633130	2875	2875	2875	2875	0
232	20250304	163400	55633130	2875	2875	2875	2875	0
233	20250304	163300	55633130	2875	2875	2875	2875	0
234	20250304	163200	55633130	2875	2875	2875	2875	0
235	20250304	163100	55633130	2875	2875	2875	2875	0
236	20250304	163000	55633130	2875	2875	2875	2875	0
237	20250304	162900	55633130	2875	2875	2875	2875	0
238	20250304	162800	55633130	2875	2875	2875	2875	0
239	20250304	162700	55633130	2875	2875	2875	2875	0
240	20250304	162600	55633130	2875	2875	2875	2875	0
241	20250304	162500	55633130	2875	2875	2875	2875	0
242	20250304	162400	55633130	2875	2875	2875	2875	834
243	20250304	162300	55633130	2875	2875	2875	2875	0
244	20250304	162200	55633130	2875	2875	2875	2875	0
245	20250304	162100	55633130	2875	2875	2875	2875	0
246	20250304	162000	55633130	2875	2875	2875	2875	0
247	20250304	161900	55633130	2875	2875	2875	2875	0
248	20250304	161800	55633130	2875	2875	2875	2875	0
249	20250304	161700	55633130	2875	2875	2875	2875	0
250	20250304	161600	55633130	2875	2875	2875	2875	0
251	20250304	161500	55633130	2875	2875	2875	2875	0
252	20250304	161400	55633130	2875	2875	2875	2875	0
253	20250304	161300	55633130	2875	2875	2875	2875	0
254	20250304	161200	55633130	2875	2875	2875	2875	0
255	20250304	161100	55633130	2875	2875	2875	2875	0
256	20250304	161000	55633130	2875	2875	2875	2875	0
257	20250304	160900	55633130	2875	2875	2875	2875	0
258	20250304	160800	55633130	2875	2875	2875	2875	0
259	20250304	160700	55633130	2875	2875	2875	2875	0
260	20250304	160600	55633130	2875	2875	2875	2875	0
261	20250304	160500	55633130	2875	2875	2875	2875	0
262	20250304	160400	55633130	2875	2875	2875	2875	0
263	20250304	160300	55633130	2875	2875	2875	2875	0
264	20250304	160200	55633130	2875	2875	2875	2875	0
265	20250304	160100	55633130	2875	2875	2875	2875	0
266	20250304	160000	55633130	2875	2875	2875	2875	0
267	20250304	155900	55633130	2875	2875	2875	2875	0
268	20250304	155800	55633130	2875	2875	2875	2875	0
269	20250304	155700	55633130	2875	2875	2875	2875	0
270	20250304	155600	55633130	2875	2875	2875	2875	0
271	20250304	155500	55633130	2875	2875	2875	2875	0
272	20250304	155400	55633130	2875	2875	2875	2875	834
273	20250304	155300	55633130	2875	2875	2875	2875	0
274	20250304	155200	55633130	2875	2875	2875	2875	0
275	20250304	155100	55633130	2875	2875	2875	2875	0
276	20250304	155000	55633130	2875	2875	2875	2875	0
277	20250304	154900	55633130	2875	2875	2875	2875	0
278	20250304	154800	55633130	2875	2875	2875	2875	0
279	20250304	154700	55633130	2875	2875	2875	2875	0
280	20250304	154600	55633130	2875	2875	2875	2875	0
281	20250304	154500	55633130	2875	2875	2875	2875	0
282	20250304	154400	55633130	2875	2875	2875	2875	0
283	20250304	154300	55633130	2875	2875	2875	2875	0
284	20250304	154200	55633130	2875	2875	2875	2875	0
285	20250304	154100	55633130	2875	2875	2875	2875	0
286	20250304	154000	55633130	2875	2875	2875	2875	0
287	20250304	153900	55633130	2875	2875	2875	2875	0
288	20250304	153800	55633130	2875	2875	2875	2875	0
289	20250304	153700	55633130	2875	2875	2875	2875	0
290	20250304	153600	55633130	2875	2875	2875	2875	0
291	20250304	153500	55633130	2875	2875	2875	2875	0
292	20250304	153400	55633130	2875	2875	2875	2875	0
293	20250304	153300	55633130	2875	2875	2875	2875	0
294	20250304	153200	55633130	2875	2875	2875	2875	0
295	20250304	153100	55633130	2875	2875	2875	2875	0
296	20250304	153000	55633130	2875	2875	2875	2875	834
297	20250304	152900	53235380	2880	2880	2880	2880	0
298	20250304	152800	53235380	2880	2880	2880	2880	0
299	20250304	152700	53235380	2880	2880	2880	2880	0
300	20250304	152600	53235380	2880	2880	2880	2880	0
301	20250304	152500	53235380	2880	2880	2880	2880	0
302	20250304	152400	53235380	2880	2880	2880	2880	0
303	20250304	152300	53235380	2880	2880	2880	2880	0
304	20250304	152200	53235380	2880	2880	2880	2880	0
305	20250304	152100	53235380	2880	2880	2880	2880	0
306	20250304	152000	53235380	2880	2880	2880	2880	0
307	20250304	151900	53235380	2880	2860	2880	2860	123
308	20250304	151800	52882380	2860	2860	2860	2860	303
309	20250304	151700	52015800	2860	2860	2860	2860	0
310	20250304	151600	52015800	2860	2860	2860	2860	5
311	20250304	151500	52001500	2860	2860	2860	2860	76
312	20250304	151400	51784140	2860	2860	2860	2860	3
313	20250304	151300	51775560	2860	2855	2860	2855	3
314	20250304	151200	51766985	2855	2855	2880	2855	665
315	20250304	151100	49865005	2855	2855	2855	2855	4
316	20250304	151000	49853585	2855	2865	2865	2855	1377
317	20250304	150900	45914860	2865	2865	2865	2865	3
318	20250304	150800	45906265	2865	2865	2875	2865	5
319	20250304	150700	45891930	2865	2865	2865	2865	4
320	20250304	150600	45880470	2880	2865	2880	2865	5
321	20250304	150500	45866130	2865	2865	2880	2865	5
322	20250304	150400	45851790	2865	2880	2880	2860	8
323	20250304	150300	45828815	2860	2860	2880	2860	13
324	20250304	150200	45791595	2880	2880	2880	2860	7
325	20250304	150100	45771495	2860	2865	2880	2860	2018
326	20250304	150000	39999295	2865	2865	2865	2865	44
327	20250304	145900	39873235	2865	2870	2870	2865	4
328	20250304	145800	39861760	2880	2860	2880	2860	7
329	20250304	145700	39841655	2875	2860	2880	2860	14
330	20250304	145600	39801450	2875	2855	2875	2855	218
331	20250304	145500	39177970	2855	2855	2855	2855	4
332	20250304	145400	39166550	2855	2860	2860	2855	5
333	20250304	145300	39152265	2855	2860	2860	2855	8
334	20250304	145200	39129405	2860	2865	2880	2860	1051
335	20250304	145100	36122900	2880	2865	2880	2865	13
336	20250304	145000	36085610	2880	2865	2880	2865	5
337	20250304	144900	36071255	2880	2870	2880	2865	6
338	20250304	144800	36054030	2870	2870	2870	2870	4
339	20250304	144700	36042550	2870	2870	2870	2870	4
340	20250304	144600	36031070	2870	2870	2870	2870	3
341	20250304	144500	36022460	2870	2870	2870	2870	4
342	20250304	144400	36010980	2880	2870	2880	2870	20
343	20250304	144300	35953560	2880	2870	2880	2870	6
344	20250304	144200	35936320	2880	2870	2880	2870	8
345	20250304	144100	35913340	2870	2870	2870	2870	1
346	20250304	144000	35910470	2880	2880	2880	2880	0
347	20250304	143900	35910470	2880	2880	2880	2880	0
348	20250304	143800	35910470	2880	2880	2880	2880	0
349	20250304	143700	35910470	2880	2880	2880	2880	0
350	20250304	143600	35910470	2880	2880	2880	2880	0
351	20250304	143500	35910470	2880	2880	2880	2880	0
352	20250304	143400	35910470	2880	2880	2880	2880	0
353	20250304	143300	35910470	2880	2880	2880	2880	0
354	20250304	143200	35910470	2880	2880	2880	2880	0
355	20250304	143100	35910470	2880	2880	2880	2880	0
356	20250304	143000	35910470	2880	2880	2880	2880	0
357	20250304	142900	35910470	2880	2880	2880	2880	0
358	20250304	142800	35910470	2880	2880	2880	2880	0
359	20250304	142700	35910470	2880	2880	2880	2880	0
360	20250304	142600	35910470	2880	2880	2880	2880	0
361	20250304	142500	35910470	2880	2880	2880	2880	0
362	20250304	142400	35910470	2880	2880	2880	2880	0
363	20250304	142300	35910470	2880	2880	2880	2880	0
364	20250304	142200	35910470	2880	2880	2880	2880	0
365	20250304	142100	35910470	2880	2880	2880	2880	0
366	20250304	142000	35910470	2880	2880	2880	2880	0
367	20250304	141900	35910470	2880	2880	2880	2880	0
368	20250304	141800	35910470	2880	2880	2880	2880	0
369	20250304	141700	35910470	2880	2880	2880	2880	0
370	20250304	141600	35910470	2880	2880	2880	2880	0
371	20250304	141500	35910470	2880	2880	2880	2880	0
372	20250304	141400	35910470	2880	2880	2880	2880	0
373	20250304	141300	35910470	2880	2880	2880	2880	0
374	20250304	141200	35910470	2880	2880	2880	2880	0
375	20250304	141100	35910470	2880	2880	2880	2880	0
376	20250304	141000	35910470	2880	2880	2880	2880	0
377	20250304	140900	35910470	2880	2880	2880	2880	0
378	20250304	140800	35910470	2880	2880	2880	2880	0
379	20250304	140700	35910470	2880	2880	2880	2880	0
380	20250304	140600	35910470	2880	2880	2880	2880	0
381	20250304	140500	35910470	2880	2880	2880	2880	0
382	20250304	140400	35910470	2880	2880	2880	2880	0
383	20250304	140300	35910470	2880	2880	2880	2880	0
384	20250304	140200	35910470	2880	2880	2880	2880	1
385	20250304	140100	35907590	2870	2870	2870	2870	0
386	20250304	140000	35907590	2870	2870	2870	2870	0
387	20250304	135900	35907590	2870	2870	2870	2870	0
388	20250304	135800	35907590	2870	2870	2870	2870	0
389	20250304	135700	35907590	2870	2870	2870	2870	150
390	20250304	135600	35477090	2880	2880	2880	2880	0
391	20250304	135500	35477090	2880	2880	2880	2880	0
392	20250304	135400	35477090	2880	2880	2880	2880	0
393	20250304	135300	35477090	2880	2880	2880	2880	0
394	20250304	135200	35477090	2880	2880	2880	2880	0
395	20250304	135100	35477090	2880	2880	2880	2880	0
396	20250304	135000	35477090	2880	2880	2880	2880	0
397	20250304	134900	35477090	2880	2880	2880	2880	0
398	20250304	134800	35477090	2880	2880	2880	2880	0
399	20250304	134700	35477090	2880	2880	2880	2880	0
400	20250304	134600	35477090	2880	2880	2880	2880	0
401	20250304	134500	35477090	2880	2880	2880	2880	0
402	20250304	134400	35477090	2880	2880	2880	2880	17
403	20250304	134300	35428130	2880	2880	2880	2880	0
404	20250304	134200	35428130	2880	2880	2880	2880	0
405	20250304	134100	35428130	2880	2880	2880	2880	0
406	20250304	134000	35428130	2880	2880	2880	2880	0
407	20250304	133900	35428130	2880	2880	2880	2880	0
408	20250304	133800	35428130	2880	2880	2880	2880	0
409	20250304	133700	35428130	2880	2880	2880	2880	0
410	20250304	133600	35428130	2880	2880	2880	2880	0
411	20250304	133500	35428130	2880	2880	2880	2880	0
412	20250304	133400	35428130	2880	2880	2880	2880	0
413	20250304	133300	35428130	2880	2880	2880	2880	0
414	20250304	133200	35428130	2880	2880	2880	2880	0
415	20250304	133100	35428130	2880	2880	2880	2880	0
416	20250304	133000	35428130	2880	2880	2880	2880	0
417	20250304	132900	35428130	2880	2880	2880	2880	0
418	20250304	132800	35428130	2880	2880	2880	2880	0
419	20250304	132700	35428130	2880	2880	2880	2880	0
420	20250304	132600	35428130	2880	2880	2880	2880	0
421	20250304	132500	35428130	2880	2880	2880	2880	0
422	20250304	132400	35428130	2880	2880	2880	2880	0
423	20250304	132300	35428130	2880	2880	2880	2880	0
424	20250304	132200	35428130	2880	2880	2880	2880	0
425	20250304	132100	35428130	2880	2880	2880	2880	0
426	20250304	132000	35428130	2880	2880	2880	2880	20
427	20250304	131900	35370530	2880	2880	2880	2880	30
428	20250304	131800	35284130	2880	2880	2880	2880	1
429	20250304	131700	35281250	2865	2865	2865	2865	277
430	20250304	131600	34487645	2875	2875	2875	2875	0
431	20250304	131500	34487645	2875	2875	2875	2875	0
432	20250304	131400	34487645	2875	2875	2875	2875	0
433	20250304	131300	34487645	2875	2875	2875	2875	0
434	20250304	131200	34487645	2875	2875	2875	2875	0
435	20250304	131100	34487645	2875	2875	2875	2875	0
436	20250304	131000	34487645	2875	2875	2875	2875	0
437	20250304	130900	34487645	2875	2875	2875	2875	0
438	20250304	130800	34487645	2875	2875	2875	2875	0
439	20250304	130700	34487645	2875	2875	2875	2875	0
440	20250304	130600	34487645	2875	2875	2875	2875	0
441	20250304	130500	34487645	2875	2865	2875	2865	3
442	20250304	130400	34479040	2865	2865	2865	2865	0
443	20250304	130300	34479040	2865	2870	2870	2865	172
444	20250304	130200	33986070	2875	2875	2875	2875	0
445	20250304	130100	33986070	2875	2875	2875	2875	51
446	20250304	130000	33839445	2875	2875	2875	2875	0
447	20250304	125900	33839445	2875	2875	2875	2875	0
448	20250304	125800	33839445	2875	2875	2875	2875	0
449	20250304	125700	33839445	2875	2875	2875	2875	0
450	20250304	125600	33839445	2875	2875	2875	2875	0
451	20250304	125500	33839445	2875	2875	2875	2875	0
452	20250304	125400	33839445	2875	2875	2875	2875	0
453	20250304	125300	33839445	2875	2875	2875	2875	0
454	20250304	125200	33839445	2875	2870	2875	2865	153
455	20250304	125100	33401075	2870	2870	2870	2870	0
456	20250304	125000	33401075	2870	2870	2870	2870	0
457	20250304	124900	33401075	2870	2870	2870	2870	0
458	20250304	124800	33401075	2870	2870	2870	2870	0
459	20250304	124700	33401075	2870	2870	2870	2870	0
460	20250304	124600	33401075	2870	2870	2870	2870	0
461	20250304	124500	33401075	2870	2870	2870	2870	0
462	20250304	124400	33401075	2870	2870	2870	2870	0
463	20250304	124300	33401075	2870	2870	2870	2870	0
464	20250304	124200	33401075	2870	2870	2870	2870	0
465	20250304	124100	33401075	2870	2870	2870	2870	0
466	20250304	124000	33401075	2870	2870	2870	2870	0
467	20250304	123900	33401075	2870	2870	2870	2870	29
468	20250304	123800	33317845	2870	2870	2870	2870	0
469	20250304	123700	33317845	2870	2860	2870	2860	4
470	20250304	123600	33306395	2860	2865	2865	2860	1213
471	20250304	123500	29836085	2875	2875	2875	2875	0
472	20250304	123400	29836085	2875	2875	2875	2875	0
473	20250304	123300	29836085	2875	2875	2875	2875	0
474	20250304	123200	29836085	2875	2875	2875	2875	0
475	20250304	123100	29836085	2875	2875	2875	2875	0
476	20250304	123000	29836085	2875	2875	2875	2875	1
477	20250304	122900	29833210	2865	2865	2865	2865	10
478	20250304	122800	29804560	2875	2875	2875	2875	0
479	20250304	122700	29804560	2875	2875	2875	2875	0
480	20250304	122600	29804560	2875	2875	2875	2875	0
481	20250304	122500	29804560	2875	2875	2875	2875	0
482	20250304	122400	29804560	2875	2875	2875	2875	0
483	20250304	122300	29804560	2875	2875	2875	2875	0
484	20250304	122200	29804560	2875	2875	2875	2875	0
485	20250304	122100	29804560	2875	2875	2875	2875	0
486	20250304	122000	29804560	2875	2875	2875	2875	0
487	20250304	121900	29804560	2875	2875	2875	2875	1
488	20250304	121800	29801685	2865	2865	2865	2865	0
489	20250304	121700	29801685	2865	2865	2865	2865	0
490	20250304	121600	29801685	2865	2865	2865	2865	0
491	20250304	121500	29801685	2865	2865	2865	2865	0
492	20250304	121400	29801685	2865	2870	2870	2865	217
493	20250304	121300	29179965	2875	2875	2875	2875	0
494	20250304	121200	29179965	2875	2875	2875	2875	0
495	20250304	121100	29179965	2875	2875	2875	2875	0
496	20250304	121000	29179965	2875	2875	2875	2875	1
497	20250304	120900	29177090	2875	2875	2875	2875	1
498	20250304	120800	29174215	2890	2890	2890	2890	0
499	20250304	120700	29174215	2890	2890	2890	2890	0
500	20250304	120600	29174215	2890	2890	2890	2890	0
501	20250304	120500	29174215	2890	2890	2890	2890	0
502	20250304	120400	29174215	2890	2890	2890	2890	0
503	20250304	120300	29174215	2890	2890	2890	2890	0
504	20250304	120200	29174215	2890	2890	2890	2890	0
505	20250304	120100	29174215	2890	2890	2890	2890	1
506	20250304	120000	29171325	2890	2890	2890	2890	0
507	20250304	115900	29171325	2890	2890	2890	2890	0
508	20250304	115800	29171325	2890	2890	2890	2890	0
509	20250304	115700	29171325	2890	2890	2890	2890	0
510	20250304	115600	29171325	2890	2890	2890	2890	0
511	20250304	115500	29171325	2890	2890	2890	2890	0
512	20250304	115400	29171325	2890	2890	2890	2890	0
513	20250304	115300	29171325	2890	2890	2890	2890	1
514	20250304	115200	29168435	2870	2870	2870	2870	0
515	20250304	115100	29168435	2870	2870	2870	2870	0
516	20250304	115000	29168435	2870	2870	2870	2870	0
517	20250304	114900	29168435	2870	2870	2870	2870	0
518	20250304	114800	29168435	2870	2870	2870	2870	0
519	20250304	114700	29168435	2870	2870	2870	2870	0
520	20250304	114600	29168435	2870	2870	2870	2870	0
521	20250304	114500	29168435	2870	2870	2870	2870	0
522	20250304	114400	29168435	2870	2870	2870	2870	0
523	20250304	114300	29168435	2870	2865	2870	2865	117
524	20250304	114200	28832695	2860	2860	2860	2860	0
525	20250304	114100	28832695	2860	2865	2865	2860	3048
526	20250304	114000	20112240	2867	2867	2867	2867	0
527	20250304	113900	20112240	2867	2867	2867	2867	0
528	20250304	113800	20112240	2867	2875	2875	2867	383
529	20250304	113700	19012575	2870	2870	2870	2870	0
530	20250304	113600	19012575	2870	2870	2870	2870	0
531	20250304	113500	19012575	2870	2870	2870	2870	0
532	20250304	113400	19012575	2870	2870	2870	2870	0
533	20250304	113300	19012575	2870	2870	2870	2870	0
534	20250304	113200	19012575	2870	2870	2870	2870	0
535	20250304	113100	19012575	2870	2870	2870	2870	0
536	20250304	113000	19012575	2870	2870	2870	2870	5
537	20250304	112900	18998225	2890	2890	2890	2890	0
538	20250304	112800	18998225	2890	2890	2890	2890	0
539	20250304	112700	18998225	2890	2890	2890	2890	5
540	20250304	112600	18983775	2895	2895	2895	2895	0
541	20250304	112500	18983775	2895	2895	2895	2895	1
542	20250304	112400	18980880	2875	2875	2875	2875	0
543	20250304	112300	18980880	2875	2890	2890	2875	1300
544	20250304	112200	15243320	2895	2895	2895	2895	0
545	20250304	112100	15243320	2895	2895	2895	2895	0
546	20250304	112000	15243320	2895	2895	2895	2895	0
547	20250304	111900	15243320	2895	2895	2895	2895	0
548	20250304	111800	15243320	2895	2895	2895	2895	0
549	20250304	111700	15243320	2895	2895	2895	2895	0
550	20250304	111600	15243320	2895	2895	2895	2895	0
551	20250304	111500	15243320	2895	2895	2895	2895	0
552	20250304	111400	15243320	2895	2895	2895	2895	0
553	20250304	111300	15243320	2895	2895	2895	2895	0
554	20250304	111200	15243320	2895	2895	2895	2895	0
555	20250304	111100	15243320	2895	2895	2895	2895	0
556	20250304	111000	15243320	2895	2895	2895	2895	0
557	20250304	110900	15243320	2895	2895	2895	2895	0
558	20250304	110800	15243320	2895	2895	2895	2895	0
559	20250304	110700	15243320	2895	2895	2895	2895	0
560	20250304	110600	15243320	2895	2895	2895	2895	1
561	20250304	110500	15240425	2870	2870	2870	2870	0
562	20250304	110400	15240425	2870	2870	2870	2870	20
563	20250304	110300	15183025	2895	2895	2895	2895	0
564	20250304	110200	15183025	2895	2895	2895	2895	0
565	20250304	110100	15183025	2895	2895	2895	2895	0
566	20250304	110000	15183025	2895	2895	2895	2895	0
567	20250304	105900	15183025	2895	2870	2895	2870	500
568	20250304	105800	13748000	2875	2875	2875	2875	0
569	20250304	105700	13748000	2875	2875	2875	2875	1
570	20250304	105600	13745125	2875	2875	2875	2875	61
571	20250304	105500	13569750	2880	2895	2895	2880	46
572	20250304	105400	13437255	2880	2880	2880	2880	3
573	20250304	105300	13428615	2880	2880	2880	2880	0
574	20250304	105200	13428615	2880	2880	2880	2880	0
575	20250304	105100	13428615	2880	2880	2880	2880	0
576	20250304	105000	13428615	2880	2880	2880	2880	0
577	20250304	104900	13428615	2880	2880	2880	2880	0
578	20250304	104800	13428615	2880	2880	2880	2880	0
579	20250304	104700	13428615	2880	2880	2880	2880	3
580	20250304	104600	13419975	2885	2885	2885	2885	0
581	20250304	104500	13419975	2885	2885	2885	2885	5
582	20250304	104400	13405550	2885	2885	2885	2885	0
583	20250304	104300	13405550	2885	2885	2885	2885	0
584	20250304	104200	13405550	2885	2885	2885	2885	0
585	20250304	104100	13405550	2885	2885	2885	2885	19
586	20250304	104000	13350735	2895	2890	2895	2890	2
587	20250304	103900	13344950	2875	2875	2875	2875	0
588	20250304	103800	13344950	2875	2875	2875	2875	0
589	20250304	103700	13344950	2875	2875	2875	2875	0
590	20250304	103600	13344950	2875	2875	2875	2875	0
591	20250304	103500	13344950	2875	2875	2875	2875	0
592	20250304	103400	13344950	2875	2875	2875	2875	0
593	20250304	103300	13344950	2875	2890	2890	2875	100
594	20250304	103200	13056875	2900	2900	2900	2900	0
595	20250304	103100	13056875	2900	2900	2900	2900	0
596	20250304	103000	13056875	2900	2900	2900	2900	0
597	20250304	102900	13056875	2900	2900	2900	2900	0
598	20250304	102800	13056875	2900	2900	2900	2900	0
599	20250304	102700	13056875	2900	2900	2900	2900	0
600	20250304	102600	13056875	2900	2900	2900	2900	0
601	20250304	102500	13056875	2900	2900	2900	2900	0
602	20250304	102400	13056875	2900	2900	2900	2900	0
603	20250304	102300	13056875	2900	2900	2900	2900	0
604	20250304	102200	13056875	2900	2900	2900	2900	0
605	20250304	102100	13056875	2900	2900	2900	2900	0
606	20250304	102000	13056875	2900	2900	2900	2900	0
607	20250304	101900	13056875	2900	2900	2900	2900	0
608	20250304	101800	13056875	2900	2900	2900	2900	0
609	20250304	101700	13056875	2900	2900	2900	2900	0
610	20250304	101600	13056875	2900	2900	2900	2900	1
611	20250304	101500	13053975	2900	2900	2900	2900	0
612	20250304	101400	13053975	2900	2900	2900	2900	0
613	20250304	101300	13053975	2900	2895	2900	2895	1483
614	20250304	101200	8755690	2895	2895	2895	2895	0
615	20250304	101100	8755690	2895	2880	2895	2875	178
616	20250304	101000	8243455	2895	2895	2895	2895	0
617	20250304	100900	8243455	2895	2895	2895	2895	0
618	20250304	100800	8243455	2895	2895	2895	2895	0
619	20250304	100700	8243455	2895	2895	2895	2895	1
620	20250304	100600	8240560	2880	2880	2880	2880	1300
621	20250304	100500	4496560	2895	2895	2895	2895	0
622	20250304	100400	4496560	2895	2895	2895	2895	0
623	20250304	100300	4496560	2895	2895	2895	2895	0
624	20250304	100200	4496560	2895	2895	2895	2895	0
625	20250304	100100	4496560	2895	2895	2895	2895	0
626	20250304	100000	4496560	2895	2880	2895	2880	3
627	20250304	095900	4487905	2880	2880	2880	2880	0
628	20250304	095800	4487905	2880	2880	2880	2880	0
629	20250304	095700	4487905	2880	2895	2895	2880	85
630	20250304	095600	4243020	2895	2895	2895	2895	0
631	20250304	095500	4243020	2895	2895	2895	2895	0
632	20250304	095400	4243020	2895	2895	2895	2895	0
633	20250304	095300	4243020	2895	2895	2895	2895	0
634	20250304	095200	4243020	2895	2895	2895	2895	0
635	20250304	095100	4243020	2895	2895	2895	2895	5
636	20250304	095000	4228545	2895	2895	2895	2895	0
637	20250304	094900	4228545	2895	2895	2895	2895	0
638	20250304	094800	4228545	2895	2895	2895	2895	1
639	20250304	094700	4225650	2885	2885	2885	2885	8
640	20250304	094600	4202570	2895	2895	2895	2895	0
641	20250304	094500	4202570	2895	2895	2895	2895	0
642	20250304	094400	4202570	2895	2895	2895	2895	0
643	20250304	094300	4202570	2895	2895	2895	2895	0
644	20250304	094200	4202570	2895	2895	2895	2895	0
645	20250304	094100	4202570	2895	2895	2895	2895	0
646	20250304	094000	4202570	2895	2895	2895	2895	0
647	20250304	093900	4202570	2895	2895	2895	2895	2
648	20250304	093800	4196780	2900	2900	2900	2900	0
649	20250304	093700	4196780	2900	2900	2900	2900	10
650	20250304	093600	4167780	2890	2890	2890	2890	20
651	20250304	093500	4109980	2900	2900	2900	2900	0
652	20250304	093400	4109980	2900	2900	2900	2900	0
653	20250304	093300	4109980	2900	2900	2900	2900	0
654	20250304	093200	4109980	2900	2900	2900	2900	0
655	20250304	093100	4109980	2900	2900	2900	2900	1
656	20250304	093000	4107080	2900	2900	2900	2900	10
657	20250304	092900	4078080	2900	2900	2900	2900	0
658	20250304	092800	4078080	2900	2900	2900	2900	293
659	20250304	092700	3228380	2905	2905	2905	2905	0
660	20250304	092600	3228380	2905	2905	2905	2905	0
661	20250304	092500	3228380	2905	2905	2905	2905	0
662	20250304	092400	3228380	2905	2905	2905	2905	0
663	20250304	092300	3228380	2905	2905	2905	2905	0
664	20250304	092200	3228380	2905	2905	2905	2905	0
665	20250304	092100	3228380	2905	2905	2905	2905	0
666	20250304	092000	3228380	2905	2905	2905	2905	0
667	20250304	091900	3228380	2905	2905	2905	2905	0
668	20250304	091800	3228380	2905	2905	2905	2905	0
669	20250304	091700	3228380	2905	2905	2905	2905	0
670	20250304	091600	3228380	2905	2905	2905	2905	0
671	20250304	091500	3228380	2905	2905	2905	2905	0
672	20250304	091400	3228380	2905	2890	2905	2890	318
673	20250304	091300	2309345	2890	2885	2890	2885	99
674	20250304	091200	2023635	2890	2890	2890	2890	0
675	20250304	091100	2023635	2890	2890	2890	2890	0
676	20250304	091000	2023635	2890	2890	2890	2890	0
677	20250304	090900	2023635	2890	2890	2890	2890	0
678	20250304	090800	2023635	2890	2885	2890	2885	114
679	20250304	090700	1694245	2890	2890	2890	2890	1
680	20250304	090600	1691355	2880	2880	2880	2880	0
681	20250304	090500	1691355	2880	2880	2880	2880	5
682	20250304	090400	1676955	2885	2890	2890	2885	255
683	20250304	090300	940155	2900	2900	2900	2900	0
684	20250304	090200	940155	2900	2900	2900	2900	0
685	20250304	090100	940155	2900	2900	2900	2900	213
686	20250304	090000	322455	2905	2905	2905	2905	111