KissMeData/020000/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	190800	425954150	15600	15600	15600	15600	1257
3	20250304	190700	425954150	15600	15600	15600	15600	0
4	20250304	190600	425954150	15600	15600	15600	15600	0
5	20250304	190500	425954150	15600	15600	15600	15600	0
6	20250304	190400	425954150	15600	15600	15600	15600	0
7	20250304	190300	425954150	15600	15600	15600	15600	0
8	20250304	190200	425954150	15600	15600	15600	15600	0
9	20250304	190100	425954150	15600	15600	15600	15600	0
10	20250304	190000	425954150	15600	15600	15600	15600	0
11	20250304	185900	425954150	15600	15600	15600	15600	0
12	20250304	185800	425954150	15600	15600	15600	15600	0
13	20250304	185700	425954150	15600	15600	15600	15600	0
14	20250304	185600	425954150	15600	15600	15600	15600	0
15	20250304	185500	425954150	15600	15600	15600	15600	0
16	20250304	185400	425954150	15600	15600	15600	15600	0
17	20250304	185300	425954150	15600	15600	15600	15600	0
18	20250304	185200	425954150	15600	15600	15600	15600	0
19	20250304	185100	425954150	15600	15600	15600	15600	0
20	20250304	185000	425954150	15600	15600	15600	15600	0
21	20250304	184900	425954150	15600	15600	15600	15600	0
22	20250304	184800	425954150	15600	15600	15600	15600	0
23	20250304	184700	425954150	15600	15600	15600	15600	0
24	20250304	184600	425954150	15600	15600	15600	15600	0
25	20250304	184500	425954150	15600	15600	15600	15600	0
26	20250304	184400	425954150	15600	15600	15600	15600	0
27	20250304	184300	425954150	15600	15600	15600	15600	0
28	20250304	184200	425954150	15600	15600	15600	15600	0
29	20250304	184100	425954150	15600	15600	15600	15600	0
30	20250304	184000	425954150	15600	15600	15600	15600	0
31	20250304	183900	425954150	15600	15600	15600	15600	0
32	20250304	183800	425954150	15600	15600	15600	15600	1257
33	20250304	183700	425954150	15600	15600	15600	15600	0
34	20250304	183600	425954150	15600	15600	15600	15600	0
35	20250304	183500	425954150	15600	15600	15600	15600	0
36	20250304	183400	425954150	15600	15600	15600	15600	0
37	20250304	183300	425954150	15600	15600	15600	15600	0
38	20250304	183200	425954150	15600	15600	15600	15600	0
39	20250304	183100	425954150	15600	15600	15600	15600	0
40	20250304	183000	425954150	15600	15600	15600	15600	0
41	20250304	182900	425954150	15600	15600	15600	15600	0
42	20250304	182800	425954150	15600	15600	15600	15600	0
43	20250304	182700	425954150	15600	15600	15600	15600	0
44	20250304	182600	425954150	15600	15600	15600	15600	0
45	20250304	182500	425954150	15600	15600	15600	15600	0
46	20250304	182400	425954150	15600	15600	15600	15600	0
47	20250304	182300	425954150	15600	15600	15600	15600	0
48	20250304	182200	425954150	15600	15600	15600	15600	0
49	20250304	182100	425954150	15600	15600	15600	15600	0
50	20250304	182000	425954150	15600	15600	15600	15600	0
51	20250304	181900	425954150	15600	15600	15600	15600	0
52	20250304	181800	425954150	15600	15600	15600	15600	0
53	20250304	181700	425954150	15600	15600	15600	15600	0
54	20250304	181600	425954150	15600	15600	15600	15600	0
55	20250304	181500	425954150	15600	15600	15600	15600	0
56	20250304	181400	425954150	15600	15600	15600	15600	0
57	20250304	181300	425954150	15600	15600	15600	15600	0
58	20250304	181200	425954150	15600	15600	15600	15600	0
59	20250304	181100	425954150	15600	15600	15600	15600	0
60	20250304	181000	425954150	15600	15600	15600	15600	0
61	20250304	180900	425954150	15600	15600	15600	15600	0
62	20250304	180800	425954150	15600	15600	15600	15600	1257
63	20250304	180700	425954150	15600	15600	15600	15600	0
64	20250304	180600	425954150	15600	15600	15600	15600	0
65	20250304	180500	425954150	15600	15600	15600	15600	0
66	20250304	180400	425954150	15600	15600	15600	15600	0
67	20250304	180300	425954150	15600	15600	15600	15600	0
68	20250304	180200	425954150	15600	15600	15600	15600	0
69	20250304	180100	425954150	15600	15600	15600	15600	0
70	20250304	180000	425954150	15600	15600	15600	15600	0
71	20250304	175900	425954150	15600	15600	15600	15600	0
72	20250304	175800	425954150	15600	15600	15600	15600	0
73	20250304	175700	425954150	15600	15600	15600	15600	0
74	20250304	175600	425954150	15600	15600	15600	15600	0
75	20250304	175500	425954150	15600	15600	15600	15600	0
76	20250304	175400	425954150	15600	15600	15600	15600	0
77	20250304	175300	425954150	15600	15600	15600	15600	0
78	20250304	175200	425954150	15600	15600	15600	15600	0
79	20250304	175100	425954150	15600	15600	15600	15600	0
80	20250304	175000	425954150	15600	15600	15600	15600	0
81	20250304	174900	425954150	15600	15600	15600	15600	0
82	20250304	174800	425954150	15600	15600	15600	15600	0
83	20250304	174700	425954150	15600	15600	15600	15600	0
84	20250304	174600	425954150	15600	15600	15600	15600	0
85	20250304	174500	425954150	15600	15600	15600	15600	0
86	20250304	174400	425954150	15600	15600	15600	15600	0
87	20250304	174300	425954150	15600	15600	15600	15600	0
88	20250304	174200	425954150	15600	15600	15600	15600	0
89	20250304	174100	425954150	15600	15600	15600	15600	0
90	20250304	174000	425954150	15600	15600	15600	15600	0
91	20250304	173900	425954150	15600	15600	15600	15600	0
92	20250304	173800	425954150	15600	15600	15600	15600	1257
93	20250304	173700	425954150	15600	15600	15600	15600	0
94	20250304	173600	425954150	15600	15600	15600	15600	0
95	20250304	173500	425954150	15600	15600	15600	15600	0
96	20250304	173400	425954150	15600	15600	15600	15600	0
97	20250304	173300	425954150	15600	15600	15600	15600	0
98	20250304	173200	425954150	15600	15600	15600	15600	0
99	20250304	173100	425954150	15600	15600	15600	15600	0
100	20250304	173000	425954150	15600	15600	15600	15600	0
101	20250304	172900	425954150	15600	15600	15600	15600	0
102	20250304	172800	425954150	15600	15600	15600	15600	0
103	20250304	172700	425954150	15600	15600	15600	15600	0
104	20250304	172600	425954150	15600	15600	15600	15600	0
105	20250304	172500	425954150	15600	15600	15600	15600	0
106	20250304	172400	425954150	15600	15600	15600	15600	0
107	20250304	172300	425954150	15600	15600	15600	15600	0
108	20250304	172200	425954150	15600	15600	15600	15600	0
109	20250304	172100	425954150	15600	15600	15600	15600	0
110	20250304	172000	425954150	15600	15600	15600	15600	0
111	20250304	171900	425954150	15600	15600	15600	15600	0
112	20250304	171800	425954150	15600	15600	15600	15600	0
113	20250304	171700	425954150	15600	15600	15600	15600	0
114	20250304	171600	425954150	15600	15600	15600	15600	0
115	20250304	171500	425954150	15600	15600	15600	15600	0
116	20250304	171400	425954150	15600	15600	15600	15600	0
117	20250304	171300	425954150	15600	15600	15600	15600	0
118	20250304	171200	425954150	15600	15600	15600	15600	0
119	20250304	171100	425954150	15600	15600	15600	15600	0
120	20250304	171000	425954150	15600	15600	15600	15600	0
121	20250304	170900	425954150	15600	15600	15600	15600	0
122	20250304	170800	425954150	15600	15600	15600	15600	1257
123	20250304	170700	425954150	15600	15600	15600	15600	0
124	20250304	170600	425954150	15600	15600	15600	15600	0
125	20250304	170500	425954150	15600	15600	15600	15600	0
126	20250304	170400	425954150	15600	15600	15600	15600	0
127	20250304	170300	425954150	15600	15600	15600	15600	0
128	20250304	170200	425954150	15600	15600	15600	15600	0
129	20250304	170100	425954150	15600	15600	15600	15600	0
130	20250304	170000	425954150	15600	15600	15600	15600	0
131	20250304	165900	425954150	15600	15600	15600	15600	0
132	20250304	165800	425954150	15600	15600	15600	15600	0
133	20250304	165700	425954150	15600	15600	15600	15600	0
134	20250304	165600	425954150	15600	15600	15600	15600	0
135	20250304	165500	425954150	15600	15600	15600	15600	0
136	20250304	165400	425954150	15600	15600	15600	15600	0
137	20250304	165300	425954150	15600	15600	15600	15600	0
138	20250304	165200	425954150	15600	15600	15600	15600	0
139	20250304	165100	425954150	15600	15600	15600	15600	0
140	20250304	165000	425954150	15600	15600	15600	15600	0
141	20250304	164900	425954150	15600	15600	15600	15600	0
142	20250304	164800	425954150	15600	15600	15600	15600	0
143	20250304	164700	425954150	15600	15600	15600	15600	0
144	20250304	164600	425954150	15600	15600	15600	15600	0
145	20250304	164500	425954150	15600	15600	15600	15600	0
146	20250304	164400	425954150	15600	15600	15600	15600	0
147	20250304	164300	425954150	15600	15600	15600	15600	0
148	20250304	164200	425954150	15600	15600	15600	15600	0
149	20250304	164100	425954150	15600	15600	15600	15600	0
150	20250304	164000	425954150	15600	15600	15600	15600	0
151	20250304	163900	425954150	15600	15600	15600	15600	0
152	20250304	163800	425954150	15600	15600	15600	15600	1257
153	20250304	163700	425954150	15600	15600	15600	15600	0
154	20250304	163600	425954150	15600	15600	15600	15600	0
155	20250304	163500	425954150	15600	15600	15600	15600	0
156	20250304	163400	425954150	15600	15600	15600	15600	0
157	20250304	163300	425954150	15600	15600	15600	15600	0
158	20250304	163200	425954150	15600	15600	15600	15600	0
159	20250304	163100	425954150	15600	15600	15600	15600	0
160	20250304	163000	425954150	15600	15600	15600	15600	0
161	20250304	162900	425954150	15600	15600	15600	15600	0
162	20250304	162800	425954150	15600	15600	15600	15600	0
163	20250304	162700	425954150	15600	15600	15600	15600	0
164	20250304	162600	425954150	15600	15600	15600	15600	0
165	20250304	162500	425954150	15600	15600	15600	15600	0
166	20250304	162400	425954150	15600	15600	15600	15600	0
167	20250304	162300	425954150	15600	15600	15600	15600	0
168	20250304	162200	425954150	15600	15600	15600	15600	0
169	20250304	162100	425954150	15600	15600	15600	15600	0
170	20250304	162000	425954150	15600	15600	15600	15600	0
171	20250304	161900	425954150	15600	15600	15600	15600	0
172	20250304	161800	425954150	15600	15600	15600	15600	0
173	20250304	161700	425954150	15600	15600	15600	15600	0
174	20250304	161600	425954150	15600	15600	15600	15600	0
175	20250304	161500	425954150	15600	15600	15600	15600	0
176	20250304	161400	425954150	15600	15600	15600	15600	0
177	20250304	161300	425954150	15600	15600	15600	15600	0
178	20250304	161200	425954150	15600	15600	15600	15600	0
179	20250304	161100	425954150	15600	15600	15600	15600	0
180	20250304	161000	425954150	15600	15600	15600	15600	0
181	20250304	160900	425954150	15600	15600	15600	15600	0
182	20250304	160800	425954150	15600	15600	15600	15600	1257
183	20250304	160700	425954150	15600	15600	15600	15600	0
184	20250304	160600	425954150	15600	15600	15600	15600	0
185	20250304	160500	425954150	15600	15600	15600	15600	0
186	20250304	160400	425954150	15600	15600	15600	15600	0
187	20250304	160300	425954150	15600	15600	15600	15600	0
188	20250304	160200	425954150	15600	15600	15600	15600	0
189	20250304	160100	425954150	15600	15600	15600	15600	0
190	20250304	160000	425954150	15600	15600	15600	15600	0
191	20250304	155900	425954150	15600	15600	15600	15600	0
192	20250304	155800	425954150	15600	15600	15600	15600	0
193	20250304	155700	425954150	15600	15600	15600	15600	0
194	20250304	155600	425954150	15600	15600	15600	15600	0
195	20250304	155500	425954150	15600	15600	15600	15600	0
196	20250304	155400	425954150	15600	15600	15600	15600	0
197	20250304	155300	425954150	15600	15600	15600	15600	0
198	20250304	155200	425954150	15600	15600	15600	15600	0
199	20250304	155100	425954150	15600	15600	15600	15600	0
200	20250304	155000	425954150	15600	15600	15600	15600	0
201	20250304	154900	425954150	15600	15600	15600	15600	0
202	20250304	154800	425954150	15600	15600	15600	15600	0
203	20250304	154700	425954150	15600	15600	15600	15600	0
204	20250304	154600	425954150	15600	15600	15600	15600	0
205	20250304	154500	425954150	15600	15600	15600	15600	0
206	20250304	154400	425954150	15600	15600	15600	15600	0
207	20250304	154300	425954150	15600	15600	15600	15600	0
208	20250304	154200	425954150	15600	15600	15600	15600	0
209	20250304	154100	425954150	15600	15600	15600	15600	0
210	20250304	154000	425954150	15600	15600	15600	15600	0
211	20250304	153900	425954150	15600	15600	15600	15600	0
212	20250304	153800	425954150	15600	15600	15600	15600	1257
213	20250304	153700	425954150	15600	15600	15600	15600	0
214	20250304	153600	425954150	15600	15600	15600	15600	0
215	20250304	153500	425954150	15600	15600	15600	15600	0
216	20250304	153400	425954150	15600	15600	15600	15600	0
217	20250304	153300	425954150	15600	15600	15600	15600	0
218	20250304	153200	425954150	15600	15600	15600	15600	0
219	20250304	153100	425954150	15600	15600	15600	15600	0
220	20250304	153000	425954150	15600	15600	15600	15600	1257
221	20250304	152900	406344950	15640	15640	15640	15640	0
222	20250304	152800	406344950	15640	15640	15640	15640	0
223	20250304	152700	406344950	15640	15640	15640	15640	0
224	20250304	152600	406344950	15640	15640	15640	15640	0
225	20250304	152500	406344950	15640	15640	15640	15640	0
226	20250304	152400	406344950	15640	15640	15640	15640	0
227	20250304	152300	406344950	15640	15640	15640	15640	0
228	20250304	152200	406344950	15640	15640	15640	15640	0
229	20250304	152100	406344950	15640	15640	15640	15640	0
230	20250304	152000	406344950	15640	15640	15640	15640	0
231	20250304	151900	406344950	15640	15640	15660	15640	28
232	20250304	151800	405907010	15630	15630	15630	15630	2
233	20250304	151700	405875750	15630	15670	15670	15630	339
234	20250304	151600	400563930	15680	15660	15680	15660	2
235	20250304	151500	400532590	15650	15630	15680	15630	15
236	20250304	151400	400297940	15630	15660	15680	15630	253
237	20250304	151300	396333900	15660	15640	15660	15640	118
238	20250304	151200	394486360	15640	15650	15690	15640	291
239	20250304	151100	389923120	15640	15640	15640	15640	32
240	20250304	151000	389422640	15640	15660	15680	15640	238
241	20250304	150900	385693320	15650	15640	15650	15640	52
242	20250304	150800	384879570	15650	15650	15660	15650	177
243	20250304	150700	382107870	15680	15640	15680	15640	104
244	20250304	150600	380479420	15660	15640	15660	15640	210
245	20250304	150500	377191500	15640	15640	15650	15630	154
246	20250304	150400	374782090	15640	15670	15680	15640	419
247	20250304	150300	368216520	15670	15650	15670	15650	38
248	20250304	150200	367621190	15650	15650	15660	15640	55
249	20250304	150100	366760410	15640	15630	15650	15630	115
250	20250304	150000	364960900	15630	15660	15680	15630	291
251	20250304	145900	360409000	15670	15650	15670	15650	141
252	20250304	145800	358199710	15650	15650	15650	15640	48
253	20250304	145700	357448540	15650	15640	15650	15640	14
254	20250304	145600	357229480	15650	15640	15650	15640	10
255	20250304	145500	357073050	15650	15630	15650	15630	9
256	20250304	145400	356932280	15630	15630	15650	15630	89
257	20250304	145300	355539610	15630	15630	15650	15630	11
258	20250304	145200	355367620	15630	15640	15650	15630	32
259	20250304	145100	354866950	15640	15640	15640	15640	4
260	20250304	145000	354804390	15640	15650	15670	15640	469
261	20250304	144900	347465490	15650	15650	15650	15650	9
262	20250304	144800	347324640	15660	15670	15670	15660	263
263	20250304	144700	343205960	15660	15650	15680	15650	7
264	20250304	144600	343096290	15650	15650	15650	15650	8
265	20250304	144500	342971090	15650	15650	15650	15650	3
266	20250304	144400	342924140	15650	15650	15650	15650	9
267	20250304	144300	342783290	15680	15650	15680	15650	7
268	20250304	144200	342673650	15650	15660	15660	15650	69
269	20250304	144100	341593200	15660	15660	15660	15660	3
270	20250304	144000	341546220	15680	15660	15680	15660	11
271	20250304	143900	341373900	15670	15670	15670	15670	39
272	20250304	143800	340762770	15660	15670	15670	15660	6
273	20250304	143700	340668760	15670	15680	15680	15670	6
274	20250304	143600	340574700	15670	15660	15670	15660	13
275	20250304	143500	340371070	15660	15660	15660	15660	2
276	20250304	143400	340339750	15660	15670	15670	15660	5
277	20250304	143300	340261420	15660	15660	15660	15660	1
278	20250304	143200	340245760	15660	15660	15660	15660	268
279	20250304	143100	336048880	15660	15660	15680	15660	9
280	20250304	143000	335907920	15680	15660	15680	15660	5
281	20250304	142900	335829560	15660	15670	15680	15660	88
282	20250304	142800	334450280	15670	15670	15670	15670	108
283	20250304	142700	332757920	15670	15680	15680	15670	8
284	20250304	142600	332632530	15660	15670	15670	15660	112
285	20250304	142500	330877510	15660	15660	15660	15660	8
286	20250304	142400	330752230	15660	15670	15670	15660	6
287	20250304	142300	330658230	15660	15660	15660	15660	5
288	20250304	142200	330579930	15660	15660	15660	15660	0
289	20250304	142100	330579930	15660	15660	15660	15660	582
290	20250304	142000	321465810	15680	15670	15680	15670	27
291	20250304	141900	321042690	15660	15660	15660	15660	5
292	20250304	141800	320964390	15660	15660	15660	15660	0
293	20250304	141700	320964390	15660	15650	15660	15650	176
294	20250304	141600	318208280	15650	15650	15650	15650	0
295	20250304	141500	318208280	15650	15650	15650	15650	7
296	20250304	141400	318098730	15660	15660	15660	15660	3
297	20250304	141300	318051750	15650	15650	15650	15650	5
298	20250304	141200	317973500	15660	15660	15660	15660	12
299	20250304	141100	317785580	15660	15680	15680	15650	359
300	20250304	141000	312164750	15670	15670	15670	15670	0
301	20250304	140900	312164750	15670	15670	15670	15670	135
302	20250304	140800	310049300	15680	15680	15680	15680	0
303	20250304	140700	310049300	15680	15670	15680	15670	9
304	20250304	140600	309908240	15670	15670	15670	15670	0
305	20250304	140500	309908240	15670	15670	15670	15670	5
306	20250304	140400	309829890	15680	15670	15680	15670	7
307	20250304	140300	309720170	15670	15670	15670	15670	298
308	20250304	140200	305050510	15680	15680	15680	15680	0
309	20250304	140100	305050510	15680	15680	15680	15670	161
310	20250304	140000	302527030	15675	15670	15675	15670	40
311	20250304	135900	301900205	15670	15670	15670	15670	312
312	20250304	135800	297011165	15670	15680	15680	15670	9
313	20250304	135700	296870095	15680	15680	15680	15680	3
314	20250304	135600	296823055	15670	15680	15680	15670	7
315	20250304	135500	296713355	15680	15680	15680	15680	1
316	20250304	135400	296697675	15680	15690	15690	15680	6
317	20250304	135300	296603585	15690	15690	15690	15690	1
318	20250304	135200	296587895	15680	15690	15690	15680	1085
319	20250304	135100	279565125	15700	15700	15700	15700	3
320	20250304	135000	279518025	15690	15690	15690	15690	5
321	20250304	134900	279439575	15700	15700	15700	15700	0
322	20250304	134800	279439575	15700	15700	15710	15700	6
323	20250304	134700	279345365	15700	15700	15700	15700	1
324	20250304	134600	279329665	15700	15710	15710	15700	8
325	20250304	134500	279204055	15700	15710	15710	15700	4
326	20250304	134400	279141225	15690	15690	15690	15690	5
327	20250304	134300	279062775	15700	15715	15715	15700	1068
328	20250304	134200	262289765	15715	15715	15715	15715	8
329	20250304	134100	262164045	15715	15720	15720	15715	32
330	20250304	134000	261661150	15720	15715	15720	15715	35
331	20250304	133900	261111120	15720	15720	15720	15720	0
332	20250304	133800	261111120	15720	15715	15720	15715	37
333	20250304	133700	260529650	15720	15720	15720	15720	1
334	20250304	133600	260513930	15715	15715	15715	15715	5
335	20250304	133500	260435355	15720	15720	15720	15720	3
336	20250304	133400	260388195	15700	15695	15700	15695	303
337	20250304	133300	255631125	15700	15700	15700	15700	1
338	20250304	133200	255615425	15700	15695	15700	15695	6
339	20250304	133100	255521250	15700	15700	15700	15700	4
340	20250304	133000	255458450	15700	15700	15700	15700	1
341	20250304	132900	255442750	15680	15720	15720	15680	3243
342	20250304	132800	204525580	15720	15750	15760	15720	1176
343	20250304	132700	186034580	15740	15750	15750	15740	1494
344	20250304	132600	162513410	15750	15750	15750	15750	0
345	20250304	132500	162513410	15750	15760	15760	15750	8
346	20250304	132400	162387380	15760	15760	15760	15760	2
347	20250304	132300	162355860	15750	15760	15760	15750	11
348	20250304	132200	162182560	15760	15760	15760	15760	3
349	20250304	132100	162135280	15750	15750	15750	15750	9
350	20250304	132000	161993530	15750	15750	15750	15750	0
351	20250304	131900	161993530	15750	15760	15760	15750	45
352	20250304	131800	161284760	15770	15770	15770	15770	3
353	20250304	131700	161237450	15750	15750	15750	15750	6
354	20250304	131600	161142950	15750	15770	15770	15750	111
355	20250304	131500	159394380	15780	15770	15780	15770	6
356	20250304	131400	159299750	15780	15780	15780	15780	0
357	20250304	131300	159299750	15780	15780	15780	15780	1
358	20250304	131200	159283970	15780	15780	15780	15780	3
359	20250304	131100	159236630	15780	15780	15780	15780	0
360	20250304	131000	159236630	15780	15780	15780	15780	0
361	20250304	130900	159236630	15780	15780	15780	15780	3
362	20250304	130800	159189290	15770	15770	15770	15770	0
363	20250304	130700	159189290	15770	15770	15770	15770	0
364	20250304	130600	159189290	15770	15770	15770	15770	2
365	20250304	130500	159157750	15770	15770	15780	15770	14
366	20250304	130400	158936940	15780	15780	15780	15780	0
367	20250304	130300	158936940	15780	15780	15780	15780	0
368	20250304	130200	158936940	15780	15780	15780	15780	3
369	20250304	130100	158889600	15770	15770	15770	15770	34
370	20250304	130000	158353420	15780	15780	15780	15780	0
371	20250304	125900	158353420	15780	15780	15780	15780	6
372	20250304	125800	158258740	15770	15770	15770	15770	150
373	20250304	125700	155893240	15780	15780	15780	15780	0
374	20250304	125600	155893240	15780	15780	15780	15780	3
375	20250304	125500	155845900	15770	15770	15770	15770	74
376	20250304	125400	154678920	15770	15770	15770	15770	0
377	20250304	125300	154678920	15770	15770	15770	15770	0
378	20250304	125200	154678920	15770	15750	15770	15750	63
379	20250304	125100	153686610	15770	15770	15770	15770	0
380	20250304	125000	153686610	15770	15770	15770	15770	0
381	20250304	124900	153686610	15770	15770	15770	15770	4
382	20250304	124800	153623530	15770	15770	15770	15770	0
383	20250304	124700	153623530	15770	15770	15770	15770	0
384	20250304	124600	153623530	15770	15770	15770	15770	3
385	20250304	124500	153576220	15750	15770	15770	15750	7
386	20250304	124400	153465850	15770	15770	15770	15770	0
387	20250304	124300	153465850	15770	15770	15770	15770	0
388	20250304	124200	153465850	15770	15770	15770	15770	4
389	20250304	124100	153402770	15750	15750	15750	15750	170
390	20250304	124000	150725270	15770	15770	15770	15770	0
391	20250304	123900	150725270	15770	15770	15770	15770	3
392	20250304	123800	150677960	15760	15760	15760	15760	2
393	20250304	123700	150646440	15760	15760	15760	15760	191
394	20250304	123600	147636280	15780	15780	15780	15780	4
395	20250304	123500	147573160	15760	15760	15760	15760	0
396	20250304	123400	147573160	15760	15770	15770	15760	833
397	20250304	123300	134437130	15780	15790	15790	15780	65
398	20250304	123200	133411400	15780	15780	15780	15780	0
399	20250304	123100	133411400	15780	15780	15780	15780	196
400	20250304	123000	130318520	15780	15780	15780	15780	70
401	20250304	122900	129213920	15790	15790	15790	15790	3
402	20250304	122800	129166550	15790	15790	15790	15790	0
403	20250304	122700	129166550	15790	15790	15790	15790	0
404	20250304	122600	129166550	15790	15790	15790	15790	11
405	20250304	122500	128992860	15800	15800	15800	15800	0
406	20250304	122400	128992860	15800	15800	15800	15800	0
407	20250304	122300	128992860	15800	15800	15800	15800	4
408	20250304	122200	128929660	15790	15790	15790	15790	0
409	20250304	122100	128929660	15790	15790	15790	15790	0
410	20250304	122000	128929660	15790	15790	15790	15790	5
411	20250304	121900	128850710	15790	15790	15790	15790	0
412	20250304	121800	128850710	15790	15790	15790	15790	0
413	20250304	121700	128850710	15790	15790	15790	15790	0
414	20250304	121600	128850710	15790	15790	15790	15790	9
415	20250304	121500	128708600	15800	15800	15800	15800	0
416	20250304	121400	128708600	15800	15800	15800	15800	0
417	20250304	121300	128708600	15800	15800	15810	15800	4
418	20250304	121200	128645390	15800	15800	15800	15800	0
419	20250304	121100	128645390	15800	15800	15800	15800	0
420	20250304	121000	128645390	15800	15810	15810	15800	5
421	20250304	120900	128566360	15800	15800	15800	15800	0
422	20250304	120800	128566360	15800	15800	15800	15800	0
423	20250304	120700	128566360	15800	15800	15800	15800	2
424	20250304	120600	128534760	15800	15800	15800	15800	0
425	20250304	120500	128534760	15800	15800	15800	15800	23
426	20250304	120400	128171360	15810	15810	15810	15810	0
427	20250304	120300	128171360	15810	15810	15810	15810	4
428	20250304	120200	128108120	15800	15800	15800	15800	0
429	20250304	120100	128108120	15800	15780	15800	15780	104
430	20250304	120000	126466120	15800	15800	15800	15800	35
431	20250304	115900	125913120	15800	15800	15800	15800	0
432	20250304	115800	125913120	15800	15800	15800	15800	1
433	20250304	115700	125897320	15800	15800	15800	15800	66
434	20250304	115600	124854520	15780	15780	15780	15780	50
435	20250304	115500	124065520	15800	15800	15800	15800	0
436	20250304	115400	124065520	15800	15800	15800	15800	0
437	20250304	115300	124065520	15800	15790	15800	15790	57
438	20250304	115200	123165460	15790	15790	15790	15790	0
439	20250304	115100	123165460	15790	15790	15790	15790	5
440	20250304	115000	123086510	15790	15790	15790	15790	3
441	20250304	114900	123039140	15790	15790	15790	15790	0
442	20250304	114800	123039140	15790	15790	15790	15790	10
443	20250304	114700	122881240	15790	15790	15790	15790	3
444	20250304	114600	122833870	15780	15780	15780	15780	0
445	20250304	114500	122833870	15780	15780	15780	15780	60
446	20250304	114400	121887070	15790	15790	15790	15790	3
447	20250304	114300	121839700	15780	15780	15780	15780	0
448	20250304	114200	121839700	15780	15780	15780	15780	0
449	20250304	114100	121839700	15780	15780	15780	15780	16
450	20250304	114000	121587220	15790	15790	15790	15790	3
451	20250304	113900	121539850	15780	15780	15780	15780	70
452	20250304	113800	120435250	15790	15790	15790	15790	0
453	20250304	113700	120435250	15790	15790	15790	15790	3
454	20250304	113600	120387880	15790	15790	15790	15790	0
455	20250304	113500	120387880	15790	15790	15790	15790	0
456	20250304	113400	120387880	15790	15790	15790	15790	3
457	20250304	113300	120340510	15790	15790	15790	15790	16
458	20250304	113200	120087870	15800	15800	15800	15800	0
459	20250304	113100	120087870	15800	15800	15800	15800	3
460	20250304	113000	120040470	15800	15800	15800	15800	0
461	20250304	112900	120040470	15800	15800	15800	15800	0
462	20250304	112800	120040470	15800	15800	15800	15800	0
463	20250304	112700	120040470	15800	15800	15800	15800	3
464	20250304	112600	119993070	15800	15800	15800	15800	0
465	20250304	112500	119993070	15800	15800	15800	15800	0
466	20250304	112400	119993070	15800	15800	15800	15800	3
467	20250304	112300	119945670	15800	15800	15800	15800	0
468	20250304	112200	119945670	15800	15800	15800	15800	0
469	20250304	112100	119945670	15800	15800	15800	15800	3
470	20250304	112000	119898270	15790	15790	15790	15790	0
471	20250304	111900	119898270	15790	15790	15790	15790	0
472	20250304	111800	119898270	15790	15820	15820	15790	240
473	20250304	111700	116108530	15800	15800	15800	15800	4
474	20250304	111600	116045330	15820	15820	15820	15820	0
475	20250304	111500	116045330	15820	15820	15820	15820	0
476	20250304	111400	116045330	15820	15810	15820	15810	6
477	20250304	111300	115950440	15820	15820	15820	15820	0
478	20250304	111200	115950440	15820	15820	15820	15820	0
479	20250304	111100	115950440	15820	15820	15820	15820	3
480	20250304	111000	115902980	15810	15810	15810	15810	0
481	20250304	110900	115902980	15810	15810	15810	15810	0
482	20250304	110800	115902980	15810	15810	15810	15810	4
483	20250304	110700	115839740	15810	15810	15810	15810	1
484	20250304	110600	115823930	15810	15810	15810	15810	0
485	20250304	110500	115823930	15810	15810	15810	15810	5
486	20250304	110400	115744880	15810	15810	15810	15810	3
487	20250304	110300	115697450	15810	15810	15810	15810	5
488	20250304	110200	115618400	15810	15820	15820	15810	4
489	20250304	110100	115555130	15820	15820	15820	15820	2
490	20250304	110000	115523490	15810	15810	15810	15810	70
491	20250304	105900	114416790	15810	15820	15820	15810	146
492	20250304	105800	112108480	15820	15830	15830	15820	9
493	20250304	105700	111966070	15830	15830	15830	15830	0
494	20250304	105600	111966070	15830	15830	15830	15830	4
495	20250304	105500	111902750	15840	15830	15840	15830	4
496	20250304	105400	111839400	15840	15840	15840	15840	0
497	20250304	105300	111839400	15840	15840	15840	15840	0
498	20250304	105200	111839400	15840	15840	15840	15840	1
499	20250304	105100	111823560	15830	15830	15830	15830	1
500	20250304	105000	111807730	15830	15830	15830	15830	0
501	20250304	104900	111807730	15830	15830	15830	15830	0
502	20250304	104800	111807730	15830	15830	15830	15830	3
503	20250304	104700	111760240	15820	15820	15820	15820	0
504	20250304	104600	111760240	15820	15820	15820	15820	1
505	20250304	104500	111744420	15820	15820	15820	15820	3
506	20250304	104400	111696960	15810	15810	15810	15810	1
507	20250304	104300	111681150	15810	15810	15810	15810	0
508	20250304	104200	111681150	15810	15810	15810	15810	2
509	20250304	104100	111649530	15790	15785	15790	15785	31
510	20250304	104000	111160075	15785	15800	15800	15785	154
511	20250304	103900	108728380	15795	15790	15795	15790	2
512	20250304	103800	108696795	15795	15800	15800	15795	12
513	20250304	103700	108507210	15810	15810	15810	15810	0
514	20250304	103600	108507210	15810	15810	15810	15810	0
515	20250304	103500	108507210	15810	15800	15810	15800	63
516	20250304	103400	107511780	15810	15810	15810	15810	1
517	20250304	103300	107495970	15810	15810	15810	15810	0
518	20250304	103200	107495970	15810	15810	15810	15810	3
519	20250304	103100	107448540	15800	15810	15810	15800	18
520	20250304	103000	107163980	15810	15810	15810	15810	0
521	20250304	102900	107163980	15810	15810	15810	15810	13
522	20250304	102800	106958450	15810	15810	15810	15810	0
523	20250304	102700	106958450	15810	15820	15820	15810	77
524	20250304	102600	105740850	15825	15830	15830	15825	16
525	20250304	102500	105487580	15835	15835	15835	15835	3
526	20250304	102400	105440075	15835	15835	15835	15835	0
527	20250304	102300	105440075	15835	15835	15835	15835	6
528	20250304	102200	105345065	15835	15835	15835	15835	3
529	20250304	102100	105297560	15840	15840	15840	15840	0
530	20250304	102000	105297560	15840	15840	15840	15840	0
531	20250304	101900	105297560	15840	15840	15850	15840	4
532	20250304	101800	105234190	15860	15860	15860	15860	0
533	20250304	101700	105234190	15860	15860	15860	15860	0
534	20250304	101600	105234190	15860	15840	15860	15840	6
535	20250304	101500	105139130	15840	15850	15860	15840	7
536	20250304	101400	105028180	15860	15860	15860	15860	0
537	20250304	101300	105028180	15860	15860	15860	15860	0
538	20250304	101200	105028180	15860	15840	15860	15840	2
539	20250304	101100	104996480	15860	15860	15860	15860	0
540	20250304	101000	104996480	15860	15850	15860	15840	8
541	20250304	100900	104869680	15860	15850	15860	15850	2
542	20250304	100800	104837970	15860	15840	15860	15840	10
543	20250304	100700	104679550	15860	15830	15920	15830	319
544	20250304	100600	99608130	15840	15840	15840	15840	3
545	20250304	100500	99560610	15840	15840	15840	15830	65
546	20250304	100400	98531610	15840	15840	15840	15840	3
547	20250304	100300	98484090	15850	15850	15850	15850	0
548	20250304	100200	98484090	15850	15870	15870	15850	140
549	20250304	100100	96265020	15880	15880	15880	15880	0
550	20250304	100000	96265020	15880	15870	15880	15870	3
551	20250304	095900	96217400	15900	15870	15940	15850	269
552	20250304	095800	91943750	15860	15860	15860	15860	0
553	20250304	095700	91943750	15860	15860	15860	15860	1
554	20250304	095600	91927890	15900	15840	15900	15840	537
555	20250304	095500	83410700	15840	15840	15840	15840	1
556	20250304	095400	83394860	15840	15800	15840	15800	1186
557	20250304	095300	64627990	15790	15790	15790	15790	72
558	20250304	095200	63491110	15790	15790	15790	15790	0
559	20250304	095100	63491110	15790	15790	15790	15790	1
560	20250304	095000	63475320	15770	15770	15770	15770	1
561	20250304	094900	63459550	15790	15790	15790	15790	4
562	20250304	094800	63396390	15790	15790	15790	15790	1
563	20250304	094700	63380600	15790	15790	15790	15790	3
564	20250304	094600	63333230	15780	15780	15780	15780	792
565	20250304	094500	50835470	15770	15770	15770	15770	0
566	20250304	094400	50835470	15770	15770	15770	15770	193
567	20250304	094300	47791860	15780	15770	15780	15770	92
568	20250304	094200	46340980	15790	15790	15790	15790	1
569	20250304	094100	46325190	15790	15790	15790	15780	301
570	20250304	094000	41572410	15780	15790	15790	15780	18
571	20250304	093900	41288330	15790	15790	15790	15790	1
572	20250304	093800	41272540	15780	15780	15780	15780	88
573	20250304	093700	39883900	15770	15770	15770	15770	100
574	20250304	093600	38306900	15770	15750	15770	15750	102
575	20250304	093500	36700360	15760	15760	15760	15760	7
576	20250304	093400	36590040	15780	15780	15780	15780	70
577	20250304	093300	35485440	15780	15780	15780	15780	131
578	20250304	093200	33418260	15780	15780	15780	15780	0
579	20250304	093100	33418260	15780	15750	15780	15750	103
580	20250304	093000	31795940	15780	15780	15780	15780	0
581	20250304	092900	31795940	15780	15770	15780	15770	2
582	20250304	092800	31764390	15780	15770	15780	15760	105
583	20250304	092700	30107540	15780	15770	15780	15770	4
584	20250304	092600	30044440	15770	15770	15780	15770	4
585	20250304	092500	29981350	15750	15750	15780	15740	59
586	20250304	092400	29052170	15750	15760	15760	15740	20
587	20250304	092300	28737260	15760	15780	15780	15760	72
588	20250304	092200	27602380	15790	15790	15790	15780	5
589	20250304	092100	27523440	15790	15790	15790	15780	14
590	20250304	092000	27302440	15760	15760	15760	15760	0
591	20250304	091900	27302440	15760	15760	15760	15760	606
592	20250304	091800	17751880	15760	15760	15760	15760	0
593	20250304	091700	17751880	15760	15750	15760	15750	2
594	20250304	091600	17720370	15760	15740	15760	15730	38
595	20250304	091500	17122130	15740	15750	15750	15730	15
596	20250304	091400	16886050	15760	15760	15760	15760	2
597	20250304	091300	16854530	15740	15730	15760	15730	30
598	20250304	091200	16382590	15730	15730	15730	15730	1
599	20250304	091100	16366860	15730	15730	15730	15730	57
600	20250304	091000	15470250	15760	15760	15760	15740	74
601	20250304	090900	14304700	15760	15775	15775	15760	15
602	20250304	090800	14068170	15775	15775	15775	15775	7
603	20250304	090700	13957745	15780	15820	15820	15780	728
604	20250304	090600	2455085	15820	15850	15850	15820	30
605	20250304	090500	1979940	15860	15880	15880	15860	4
606	20250304	090400	1916460	15890	15940	15940	15890	23
607	20250304	090300	1550670	15970	15970	15970	15970	0
608	20250304	090200	1550670	15970	15960	15970	15950	9
609	20250304	090100	1407090	15970	15980	15980	15970	2
610	20250304	090000	1375140	15990	15990	15990	15990	86