KissMeData/330860/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	212700	270059270	11850	11850	11850	11850	1411
3	20250304	212600	270059270	11850	11850	11850	11850	0
4	20250304	212500	270059270	11850	11850	11850	11850	0
5	20250304	212400	270059270	11850	11850	11850	11850	0
6	20250304	212300	270059270	11850	11850	11850	11850	0
7	20250304	212200	270059270	11850	11850	11850	11850	0
8	20250304	212100	270059270	11850	11850	11850	11850	0
9	20250304	212000	270059270	11850	11850	11850	11850	0
10	20250304	211900	270059270	11850	11850	11850	11850	0
11	20250304	211800	270059270	11850	11850	11850	11850	0
12	20250304	211700	270059270	11850	11850	11850	11850	0
13	20250304	211600	270059270	11850	11850	11850	11850	0
14	20250304	211500	270059270	11850	11850	11850	11850	0
15	20250304	211400	270059270	11850	11850	11850	11850	0
16	20250304	211300	270059270	11850	11850	11850	11850	0
17	20250304	211200	270059270	11850	11850	11850	11850	0
18	20250304	211100	270059270	11850	11850	11850	11850	0
19	20250304	211000	270059270	11850	11850	11850	11850	0
20	20250304	210900	270059270	11850	11850	11850	11850	0
21	20250304	210800	270059270	11850	11850	11850	11850	0
22	20250304	210700	270059270	11850	11850	11850	11850	0
23	20250304	210600	270059270	11850	11850	11850	11850	0
24	20250304	210500	270059270	11850	11850	11850	11850	0
25	20250304	210400	270059270	11850	11850	11850	11850	0
26	20250304	210300	270059270	11850	11850	11850	11850	0
27	20250304	210200	270059270	11850	11850	11850	11850	0
28	20250304	210100	270059270	11850	11850	11850	11850	0
29	20250304	210000	270059270	11850	11850	11850	11850	0
30	20250304	205900	270059270	11850	11850	11850	11850	0
31	20250304	205800	270059270	11850	11850	11850	11850	0
32	20250304	205700	270059270	11850	11850	11850	11850	1411
33	20250304	205600	270059270	11850	11850	11850	11850	0
34	20250304	205500	270059270	11850	11850	11850	11850	0
35	20250304	205400	270059270	11850	11850	11850	11850	0
36	20250304	205300	270059270	11850	11850	11850	11850	0
37	20250304	205200	270059270	11850	11850	11850	11850	0
38	20250304	205100	270059270	11850	11850	11850	11850	0
39	20250304	205000	270059270	11850	11850	11850	11850	0
40	20250304	204900	270059270	11850	11850	11850	11850	0
41	20250304	204800	270059270	11850	11850	11850	11850	0
42	20250304	204700	270059270	11850	11850	11850	11850	0
43	20250304	204600	270059270	11850	11850	11850	11850	0
44	20250304	204500	270059270	11850	11850	11850	11850	0
45	20250304	204400	270059270	11850	11850	11850	11850	0
46	20250304	204300	270059270	11850	11850	11850	11850	0
47	20250304	204200	270059270	11850	11850	11850	11850	0
48	20250304	204100	270059270	11850	11850	11850	11850	0
49	20250304	204000	270059270	11850	11850	11850	11850	0
50	20250304	203900	270059270	11850	11850	11850	11850	0
51	20250304	203800	270059270	11850	11850	11850	11850	0
52	20250304	203700	270059270	11850	11850	11850	11850	0
53	20250304	203600	270059270	11850	11850	11850	11850	0
54	20250304	203500	270059270	11850	11850	11850	11850	0
55	20250304	203400	270059270	11850	11850	11850	11850	0
56	20250304	203300	270059270	11850	11850	11850	11850	0
57	20250304	203200	270059270	11850	11850	11850	11850	0
58	20250304	203100	270059270	11850	11850	11850	11850	0
59	20250304	203000	270059270	11850	11850	11850	11850	0
60	20250304	202900	270059270	11850	11850	11850	11850	0
61	20250304	202800	270059270	11850	11850	11850	11850	0
62	20250304	202700	270059270	11850	11850	11850	11850	1411
63	20250304	202600	270059270	11850	11850	11850	11850	0
64	20250304	202500	270059270	11850	11850	11850	11850	0
65	20250304	202400	270059270	11850	11850	11850	11850	0
66	20250304	202300	270059270	11850	11850	11850	11850	0
67	20250304	202200	270059270	11850	11850	11850	11850	0
68	20250304	202100	270059270	11850	11850	11850	11850	0
69	20250304	202000	270059270	11850	11850	11850	11850	0
70	20250304	201900	270059270	11850	11850	11850	11850	0
71	20250304	201800	270059270	11850	11850	11850	11850	0
72	20250304	201700	270059270	11850	11850	11850	11850	0
73	20250304	201600	270059270	11850	11850	11850	11850	0
74	20250304	201500	270059270	11850	11850	11850	11850	0
75	20250304	201400	270059270	11850	11850	11850	11850	0
76	20250304	201300	270059270	11850	11850	11850	11850	0
77	20250304	201200	270059270	11850	11850	11850	11850	0
78	20250304	201100	270059270	11850	11850	11850	11850	0
79	20250304	201000	270059270	11850	11850	11850	11850	0
80	20250304	200900	270059270	11850	11850	11850	11850	0
81	20250304	200800	270059270	11850	11850	11850	11850	0
82	20250304	200700	270059270	11850	11850	11850	11850	0
83	20250304	200600	270059270	11850	11850	11850	11850	0
84	20250304	200500	270059270	11850	11850	11850	11850	0
85	20250304	200400	270059270	11850	11850	11850	11850	0
86	20250304	200300	270059270	11850	11850	11850	11850	0
87	20250304	200200	270059270	11850	11850	11850	11850	0
88	20250304	200100	270059270	11850	11850	11850	11850	0
89	20250304	200000	270059270	11850	11850	11850	11850	0
90	20250304	195900	270059270	11850	11850	11850	11850	0
91	20250304	195800	270059270	11850	11850	11850	11850	0
92	20250304	195700	270059270	11850	11850	11850	11850	1411
93	20250304	195600	270059270	11850	11850	11850	11850	0
94	20250304	195500	270059270	11850	11850	11850	11850	0
95	20250304	195400	270059270	11850	11850	11850	11850	0
96	20250304	195300	270059270	11850	11850	11850	11850	0
97	20250304	195200	270059270	11850	11850	11850	11850	0
98	20250304	195100	270059270	11850	11850	11850	11850	0
99	20250304	195000	270059270	11850	11850	11850	11850	0
100	20250304	194900	270059270	11850	11850	11850	11850	0
101	20250304	194800	270059270	11850	11850	11850	11850	0
102	20250304	194700	270059270	11850	11850	11850	11850	0
103	20250304	194600	270059270	11850	11850	11850	11850	0
104	20250304	194500	270059270	11850	11850	11850	11850	0
105	20250304	194400	270059270	11850	11850	11850	11850	0
106	20250304	194300	270059270	11850	11850	11850	11850	0
107	20250304	194200	270059270	11850	11850	11850	11850	0
108	20250304	194100	270059270	11850	11850	11850	11850	0
109	20250304	194000	270059270	11850	11850	11850	11850	0
110	20250304	193900	270059270	11850	11850	11850	11850	0
111	20250304	193800	270059270	11850	11850	11850	11850	0
112	20250304	193700	270059270	11850	11850	11850	11850	0
113	20250304	193600	270059270	11850	11850	11850	11850	0
114	20250304	193500	270059270	11850	11850	11850	11850	0
115	20250304	193400	270059270	11850	11850	11850	11850	0
116	20250304	193300	270059270	11850	11850	11850	11850	0
117	20250304	193200	270059270	11850	11850	11850	11850	0
118	20250304	193100	270059270	11850	11850	11850	11850	0
119	20250304	193000	270059270	11850	11850	11850	11850	0
120	20250304	192900	270059270	11850	11850	11850	11850	0
121	20250304	192800	270059270	11850	11850	11850	11850	0
122	20250304	192700	270059270	11850	11850	11850	11850	1411
123	20250304	192600	270059270	11850	11850	11850	11850	0
124	20250304	192500	270059270	11850	11850	11850	11850	0
125	20250304	192400	270059270	11850	11850	11850	11850	0
126	20250304	192300	270059270	11850	11850	11850	11850	0
127	20250304	192200	270059270	11850	11850	11850	11850	0
128	20250304	192100	270059270	11850	11850	11850	11850	0
129	20250304	192000	270059270	11850	11850	11850	11850	0
130	20250304	191900	270059270	11850	11850	11850	11850	0
131	20250304	191800	270059270	11850	11850	11850	11850	0
132	20250304	191700	270059270	11850	11850	11850	11850	0
133	20250304	191600	270059270	11850	11850	11850	11850	0
134	20250304	191500	270059270	11850	11850	11850	11850	0
135	20250304	191400	270059270	11850	11850	11850	11850	0
136	20250304	191300	270059270	11850	11850	11850	11850	0
137	20250304	191200	270059270	11850	11850	11850	11850	0
138	20250304	191100	270059270	11850	11850	11850	11850	0
139	20250304	191000	270059270	11850	11850	11850	11850	0
140	20250304	190900	270059270	11850	11850	11850	11850	0
141	20250304	190800	270059270	11850	11850	11850	11850	0
142	20250304	190700	270059270	11850	11850	11850	11850	0
143	20250304	190600	270059270	11850	11850	11850	11850	0
144	20250304	190500	270059270	11850	11850	11850	11850	0
145	20250304	190400	270059270	11850	11850	11850	11850	0
146	20250304	190300	270059270	11850	11850	11850	11850	0
147	20250304	190200	270059270	11850	11850	11850	11850	0
148	20250304	190100	270059270	11850	11850	11850	11850	0
149	20250304	190000	270059270	11850	11850	11850	11850	0
150	20250304	185900	270059270	11850	11850	11850	11850	0
151	20250304	185800	270059270	11850	11850	11850	11850	0
152	20250304	185700	270059270	11850	11850	11850	11850	1411
153	20250304	185600	270059270	11850	11850	11850	11850	0
154	20250304	185500	270059270	11850	11850	11850	11850	0
155	20250304	185400	270059270	11850	11850	11850	11850	0
156	20250304	185300	270059270	11850	11850	11850	11850	0
157	20250304	185200	270059270	11850	11850	11850	11850	0
158	20250304	185100	270059270	11850	11850	11850	11850	0
159	20250304	185000	270059270	11850	11850	11850	11850	0
160	20250304	184900	270059270	11850	11850	11850	11850	0
161	20250304	184800	270059270	11850	11850	11850	11850	0
162	20250304	184700	270059270	11850	11850	11850	11850	0
163	20250304	184600	270059270	11850	11850	11850	11850	0
164	20250304	184500	270059270	11850	11850	11850	11850	0
165	20250304	184400	270059270	11850	11850	11850	11850	0
166	20250304	184300	270059270	11850	11850	11850	11850	0
167	20250304	184200	270059270	11850	11850	11850	11850	0
168	20250304	184100	270059270	11850	11850	11850	11850	0
169	20250304	184000	270059270	11850	11850	11850	11850	0
170	20250304	183900	270059270	11850	11850	11850	11850	0
171	20250304	183800	270059270	11850	11850	11850	11850	0
172	20250304	183700	270059270	11850	11850	11850	11850	0
173	20250304	183600	270059270	11850	11850	11850	11850	0
174	20250304	183500	270059270	11850	11850	11850	11850	0
175	20250304	183400	270059270	11850	11850	11850	11850	0
176	20250304	183300	270059270	11850	11850	11850	11850	0
177	20250304	183200	270059270	11850	11850	11850	11850	0
178	20250304	183100	270059270	11850	11850	11850	11850	0
179	20250304	183000	270059270	11850	11850	11850	11850	0
180	20250304	182900	270059270	11850	11850	11850	11850	0
181	20250304	182800	270059270	11850	11850	11850	11850	0
182	20250304	182700	270059270	11850	11850	11850	11850	1411
183	20250304	182600	270059270	11850	11850	11850	11850	0
184	20250304	182500	270059270	11850	11850	11850	11850	0
185	20250304	182400	270059270	11850	11850	11850	11850	0
186	20250304	182300	270059270	11850	11850	11850	11850	0
187	20250304	182200	270059270	11850	11850	11850	11850	0
188	20250304	182100	270059270	11850	11850	11850	11850	0
189	20250304	182000	270059270	11850	11850	11850	11850	0
190	20250304	181900	270059270	11850	11850	11850	11850	0
191	20250304	181800	270059270	11850	11850	11850	11850	0
192	20250304	181700	270059270	11850	11850	11850	11850	0
193	20250304	181600	270059270	11850	11850	11850	11850	0
194	20250304	181500	270059270	11850	11850	11850	11850	0
195	20250304	181400	270059270	11850	11850	11850	11850	0
196	20250304	181300	270059270	11850	11850	11850	11850	0
197	20250304	181200	270059270	11850	11850	11850	11850	0
198	20250304	181100	270059270	11850	11850	11850	11850	0
199	20250304	181000	270059270	11850	11850	11850	11850	0
200	20250304	180900	270059270	11850	11850	11850	11850	0
201	20250304	180800	270059270	11850	11850	11850	11850	0
202	20250304	180700	270059270	11850	11850	11850	11850	0
203	20250304	180600	270059270	11850	11850	11850	11850	0
204	20250304	180500	270059270	11850	11850	11850	11850	0
205	20250304	180400	270059270	11850	11850	11850	11850	0
206	20250304	180300	270059270	11850	11850	11850	11850	0
207	20250304	180200	270059270	11850	11850	11850	11850	0
208	20250304	180100	270059270	11850	11850	11850	11850	0
209	20250304	180000	270059270	11850	11850	11850	11850	0
210	20250304	175900	270059270	11850	11850	11850	11850	0
211	20250304	175800	270059270	11850	11850	11850	11850	0
212	20250304	175700	270059270	11850	11850	11850	11850	1411
213	20250304	175600	270059270	11850	11850	11850	11850	0
214	20250304	175500	270059270	11850	11850	11850	11850	0
215	20250304	175400	270059270	11850	11850	11850	11850	0
216	20250304	175300	270059270	11850	11850	11850	11850	0
217	20250304	175200	270059270	11850	11850	11850	11850	0
218	20250304	175100	270059270	11850	11850	11850	11850	0
219	20250304	175000	270059270	11850	11850	11850	11850	0
220	20250304	174900	270059270	11850	11850	11850	11850	0
221	20250304	174800	270059270	11850	11850	11850	11850	0
222	20250304	174700	270059270	11850	11850	11850	11850	0
223	20250304	174600	270059270	11850	11850	11850	11850	0
224	20250304	174500	270059270	11850	11850	11850	11850	0
225	20250304	174400	270059270	11850	11850	11850	11850	0
226	20250304	174300	270059270	11850	11850	11850	11850	0
227	20250304	174200	270059270	11850	11850	11850	11850	0
228	20250304	174100	270059270	11850	11850	11850	11850	0
229	20250304	174000	270059270	11850	11850	11850	11850	0
230	20250304	173900	270059270	11850	11850	11850	11850	0
231	20250304	173800	270059270	11850	11850	11850	11850	0
232	20250304	173700	270059270	11850	11850	11850	11850	0
233	20250304	173600	270059270	11850	11850	11850	11850	0
234	20250304	173500	270059270	11850	11850	11850	11850	0
235	20250304	173400	270059270	11850	11850	11850	11850	0
236	20250304	173300	270059270	11850	11850	11850	11850	0
237	20250304	173200	270059270	11850	11850	11850	11850	0
238	20250304	173100	270059270	11850	11850	11850	11850	0
239	20250304	173000	270059270	11850	11850	11850	11850	0
240	20250304	172900	270059270	11850	11850	11850	11850	0
241	20250304	172800	270059270	11850	11850	11850	11850	0
242	20250304	172700	270059270	11850	11850	11850	11850	1411
243	20250304	172600	270059270	11850	11850	11850	11850	0
244	20250304	172500	270059270	11850	11850	11850	11850	0
245	20250304	172400	270059270	11850	11850	11850	11850	0
246	20250304	172300	270059270	11850	11850	11850	11850	0
247	20250304	172200	270059270	11850	11850	11850	11850	0
248	20250304	172100	270059270	11850	11850	11850	11850	0
249	20250304	172000	270059270	11850	11850	11850	11850	0
250	20250304	171900	270059270	11850	11850	11850	11850	0
251	20250304	171800	270059270	11850	11850	11850	11850	0
252	20250304	171700	270059270	11850	11850	11850	11850	0
253	20250304	171600	270059270	11850	11850	11850	11850	0
254	20250304	171500	270059270	11850	11850	11850	11850	0
255	20250304	171400	270059270	11850	11850	11850	11850	0
256	20250304	171300	270059270	11850	11850	11850	11850	0
257	20250304	171200	270059270	11850	11850	11850	11850	0
258	20250304	171100	270059270	11850	11850	11850	11850	0
259	20250304	171000	270059270	11850	11850	11850	11850	0
260	20250304	170900	270059270	11850	11850	11850	11850	0
261	20250304	170800	270059270	11850	11850	11850	11850	0
262	20250304	170700	270059270	11850	11850	11850	11850	0
263	20250304	170600	270059270	11850	11850	11850	11850	0
264	20250304	170500	270059270	11850	11850	11850	11850	0
265	20250304	170400	270059270	11850	11850	11850	11850	0
266	20250304	170300	270059270	11850	11850	11850	11850	0
267	20250304	170200	270059270	11850	11850	11850	11850	0
268	20250304	170100	270059270	11850	11850	11850	11850	0
269	20250304	170000	270059270	11850	11850	11850	11850	0
270	20250304	165900	270059270	11850	11850	11850	11850	0
271	20250304	165800	270059270	11850	11850	11850	11850	0
272	20250304	165700	270059270	11850	11850	11850	11850	1411
273	20250304	165600	270059270	11850	11850	11850	11850	0
274	20250304	165500	270059270	11850	11850	11850	11850	0
275	20250304	165400	270059270	11850	11850	11850	11850	0
276	20250304	165300	270059270	11850	11850	11850	11850	0
277	20250304	165200	270059270	11850	11850	11850	11850	0
278	20250304	165100	270059270	11850	11850	11850	11850	0
279	20250304	165000	270059270	11850	11850	11850	11850	0
280	20250304	164900	270059270	11850	11850	11850	11850	0
281	20250304	164800	270059270	11850	11850	11850	11850	0
282	20250304	164700	270059270	11850	11850	11850	11850	0
283	20250304	164600	270059270	11850	11850	11850	11850	0
284	20250304	164500	270059270	11850	11850	11850	11850	0
285	20250304	164400	270059270	11850	11850	11850	11850	0
286	20250304	164300	270059270	11850	11850	11850	11850	0
287	20250304	164200	270059270	11850	11850	11850	11850	0
288	20250304	164100	270059270	11850	11850	11850	11850	0
289	20250304	164000	270059270	11850	11850	11850	11850	0
290	20250304	163900	270059270	11850	11850	11850	11850	0
291	20250304	163800	270059270	11850	11850	11850	11850	0
292	20250304	163700	270059270	11850	11850	11850	11850	0
293	20250304	163600	270059270	11850	11850	11850	11850	0
294	20250304	163500	270059270	11850	11850	11850	11850	0
295	20250304	163400	270059270	11850	11850	11850	11850	0
296	20250304	163300	270059270	11850	11850	11850	11850	0
297	20250304	163200	270059270	11850	11850	11850	11850	0
298	20250304	163100	270059270	11850	11850	11850	11850	0
299	20250304	163000	270059270	11850	11850	11850	11850	0
300	20250304	162900	270059270	11850	11850	11850	11850	0
301	20250304	162800	270059270	11850	11850	11850	11850	0
302	20250304	162700	270059270	11850	11850	11850	11850	1411
303	20250304	162600	270059270	11850	11850	11850	11850	0
304	20250304	162500	270059270	11850	11850	11850	11850	0
305	20250304	162400	270059270	11850	11850	11850	11850	0
306	20250304	162300	270059270	11850	11850	11850	11850	0
307	20250304	162200	270059270	11850	11850	11850	11850	0
308	20250304	162100	270059270	11850	11850	11850	11850	0
309	20250304	162000	270059270	11850	11850	11850	11850	0
310	20250304	161900	270059270	11850	11850	11850	11850	0
311	20250304	161800	270059270	11850	11850	11850	11850	0
312	20250304	161700	270059270	11850	11850	11850	11850	0
313	20250304	161600	270059270	11850	11850	11850	11850	0
314	20250304	161500	270059270	11850	11850	11850	11850	0
315	20250304	161400	270059270	11850	11850	11850	11850	0
316	20250304	161300	270059270	11850	11850	11850	11850	0
317	20250304	161200	270059270	11850	11850	11850	11850	0
318	20250304	161100	270059270	11850	11850	11850	11850	0
319	20250304	161000	270059270	11850	11850	11850	11850	0
320	20250304	160900	270059270	11850	11850	11850	11850	0
321	20250304	160800	270059270	11850	11850	11850	11850	0
322	20250304	160700	270059270	11850	11850	11850	11850	0
323	20250304	160600	270059270	11850	11850	11850	11850	0
324	20250304	160500	270059270	11850	11850	11850	11850	0
325	20250304	160400	270059270	11850	11850	11850	11850	0
326	20250304	160300	270059270	11850	11850	11850	11850	0
327	20250304	160200	270059270	11850	11850	11850	11850	0
328	20250304	160100	270059270	11850	11850	11850	11850	0
329	20250304	160000	270059270	11850	11850	11850	11850	0
330	20250304	155900	270059270	11850	11850	11850	11850	0
331	20250304	155800	270059270	11850	11850	11850	11850	0
332	20250304	155700	270059270	11850	11850	11850	11850	1411
333	20250304	155600	270059270	11850	11850	11850	11850	0
334	20250304	155500	270059270	11850	11850	11850	11850	0
335	20250304	155400	270059270	11850	11850	11850	11850	0
336	20250304	155300	270059270	11850	11850	11850	11850	0
337	20250304	155200	270059270	11850	11850	11850	11850	0
338	20250304	155100	270059270	11850	11850	11850	11850	0
339	20250304	155000	270059270	11850	11850	11850	11850	0
340	20250304	154900	270059270	11850	11850	11850	11850	0
341	20250304	154800	270059270	11850	11850	11850	11850	0
342	20250304	154700	270059270	11850	11850	11850	11850	0
343	20250304	154600	270059270	11850	11850	11850	11850	0
344	20250304	154500	270059270	11850	11850	11850	11850	0
345	20250304	154400	270059270	11850	11850	11850	11850	0
346	20250304	154300	270059270	11850	11850	11850	11850	0
347	20250304	154200	270059270	11850	11850	11850	11850	0
348	20250304	154100	270059270	11850	11850	11850	11850	0
349	20250304	154000	270059270	11850	11850	11850	11850	0
350	20250304	153900	270059270	11850	11850	11850	11850	0
351	20250304	153800	270059270	11850	11850	11850	11850	0
352	20250304	153700	270059270	11850	11850	11850	11850	0
353	20250304	153600	270059270	11850	11850	11850	11850	0
354	20250304	153500	270059270	11850	11850	11850	11850	0
355	20250304	153400	270059270	11850	11850	11850	11850	0
356	20250304	153300	270059270	11850	11850	11850	11850	0
357	20250304	153200	270059270	11850	11850	11850	11850	0
358	20250304	153100	270059270	11850	11850	11850	11850	0
359	20250304	153000	270059270	11850	11850	11850	11850	1411
360	20250304	152900	253338920	11890	11890	11890	11890	0
361	20250304	152800	253338920	11890	11890	11890	11890	0
362	20250304	152700	253338920	11890	11890	11890	11890	0
363	20250304	152600	253338920	11890	11890	11890	11890	0
364	20250304	152500	253338920	11890	11890	11890	11890	0
365	20250304	152400	253338920	11890	11890	11890	11890	0
366	20250304	152300	253338920	11890	11890	11890	11890	0
367	20250304	152200	253338920	11890	11890	11890	11890	0
368	20250304	152100	253338920	11890	11890	11890	11890	0
369	20250304	152000	253338920	11890	11890	11890	11890	0
370	20250304	151900	253338920	11890	11880	11890	11880	18
371	20250304	151800	253125070	11880	11910	11910	11880	74
372	20250304	151700	252244030	11910	11910	11910	11910	3
373	20250304	151600	252208300	11910	11910	11910	11910	11
374	20250304	151500	252077290	11910	11910	11910	11910	74
375	20250304	151400	251195950	11890	11890	11890	11890	19
376	20250304	151300	250970040	11890	11890	11890	11890	0
377	20250304	151200	250970040	11890	11890	11890	11890	0
378	20250304	151100	250970040	11890	11890	11890	11890	65
379	20250304	151000	250197190	11890	11890	11920	11890	3
380	20250304	150900	250161490	11890	11900	11900	11890	4
381	20250304	150800	250113910	11900	11900	11900	11900	0
382	20250304	150700	250113910	11900	11900	11900	11900	3
383	20250304	150600	250078210	11930	11930	11930	11930	14
384	20250304	150500	249911190	11890	11920	11920	11890	235
385	20250304	150400	247111265	11920	11920	11920	11920	10
386	20250304	150300	246992065	11920	11920	11920	11920	10
387	20250304	150200	246872865	11920	11920	11920	11920	0
388	20250304	150100	246872865	11920	11920	11920	11920	0
389	20250304	150000	246872865	11920	11920	11920	11920	0
390	20250304	145900	246872865	11920	11920	11920	11920	5
391	20250304	145800	246813265	11925	11925	11925	11925	0
392	20250304	145700	246813265	11925	11925	11925	11925	3
393	20250304	145600	246777490	11920	11920	11920	11920	0
394	20250304	145500	246777490	11920	11920	11920	11920	0
395	20250304	145400	246777490	11920	11920	11920	11920	0
396	20250304	145300	246777490	11920	11920	11920	11920	0
397	20250304	145200	246777490	11920	11920	11920	11920	10
398	20250304	145100	246658290	11920	11920	11920	11920	0
399	20250304	145000	246658290	11920	11920	11920	11920	0
400	20250304	144900	246658290	11920	11920	11920	11920	0
401	20250304	144800	246658290	11920	11920	11920	11920	0
402	20250304	144700	246658290	11920	11920	11920	11920	10
403	20250304	144600	246539090	11930	11930	11930	11930	0
404	20250304	144500	246539090	11930	11930	11930	11930	0
405	20250304	144400	246539090	11930	11920	11930	11920	226
406	20250304	144300	243843930	11910	11910	11910	11910	0
407	20250304	144200	243843930	11910	11910	11910	11910	0
408	20250304	144100	243843930	11910	11910	11910	11910	0
409	20250304	144000	243843930	11910	11910	11910	11910	0
410	20250304	143900	243843930	11910	11910	11910	11910	0
411	20250304	143800	243843930	11910	11900	11910	11900	417
412	20250304	143700	238880560	11900	11900	11900	11900	0
413	20250304	143600	238880560	11900	11900	11900	11900	0
414	20250304	143500	238880560	11900	11900	11900	11900	0
415	20250304	143400	238880560	11900	11900	11900	11900	0
416	20250304	143300	238880560	11900	11900	11900	11900	0
417	20250304	143200	238880560	11900	11900	11900	11900	0
418	20250304	143100	238880560	11900	11900	11900	11900	117
419	20250304	143000	237488260	11900	11900	11900	11900	0
420	20250304	142900	237488260	11900	11900	11900	11900	0
421	20250304	142800	237488260	11900	11900	11900	11900	0
422	20250304	142700	237488260	11900	11900	11900	11900	0
423	20250304	142600	237488260	11900	11900	11900	11900	16
424	20250304	142500	237297860	11870	11870	11870	11870	0
425	20250304	142400	237297860	11870	11900	11900	11870	24
426	20250304	142300	237012840	11900	11900	11900	11900	1
427	20250304	142200	237000940	11900	11900	11900	11900	0
428	20250304	142100	237000940	11900	11900	11900	11900	0
429	20250304	142000	237000940	11900	11900	11900	11900	1
430	20250304	141900	236989040	11900	11900	11900	11900	0
431	20250304	141800	236989040	11900	11900	11900	11900	0
432	20250304	141700	236989040	11900	11900	11900	11900	0
433	20250304	141600	236989040	11900	11900	11900	11900	100
434	20250304	141500	235799040	11860	11860	11860	11860	0
435	20250304	141400	235799040	11860	11860	11860	11860	0
436	20250304	141300	235799040	11860	11860	11860	11860	0
437	20250304	141200	235799040	11860	11860	11860	11860	0
438	20250304	141100	235799040	11860	11860	11860	11860	0
439	20250304	141000	235799040	11860	11860	11860	11860	0
440	20250304	140900	235799040	11860	11860	11860	11860	0
441	20250304	140800	235799040	11860	11860	11860	11860	1
442	20250304	140700	235787180	11860	11860	11860	11860	0
443	20250304	140600	235787180	11860	11870	11870	11860	741
444	20250304	140500	226998170	11860	11860	11860	11860	0
445	20250304	140400	226998170	11860	11860	11860	11860	0
446	20250304	140300	226998170	11860	11860	11860	11860	30
447	20250304	140200	226642370	11910	11910	11910	11910	0
448	20250304	140100	226642370	11910	11860	11910	11860	741
449	20250304	140000	217819980	11860	11860	11860	11860	2
450	20250304	135900	217796260	11860	11860	11860	11860	16
451	20250304	135800	217606500	11860	11860	11860	11860	0
452	20250304	135700	217606500	11860	11870	11870	11860	27
453	20250304	135600	217286130	11880	11880	11880	11880	86
454	20250304	135500	216264450	11880	11880	11880	11880	0
455	20250304	135400	216264450	11880	11880	11880	11880	100
456	20250304	135300	215076450	11870	11870	11870	11870	0
457	20250304	135200	215076450	11870	11870	11870	11870	0
458	20250304	135100	215076450	11870	11870	11870	11870	0
459	20250304	135000	215076450	11870	11870	11870	11870	0
460	20250304	134900	215076450	11870	11870	11870	11870	200
461	20250304	134800	212702450	11880	11880	11880	11880	0
462	20250304	134700	212702450	11880	11880	11880	11880	266
463	20250304	134600	209542370	11880	11880	11880	11880	0
464	20250304	134500	209542370	11880	11880	11880	11880	3
465	20250304	134400	209506730	11880	11880	11880	11880	1
466	20250304	134300	209494850	11880	11880	11880	11880	0
467	20250304	134200	209494850	11880	11880	11880	11880	0
468	20250304	134100	209494850	11880	11880	11880	11880	0
469	20250304	134000	209494850	11880	11880	11880	11880	2
470	20250304	133900	209471090	11930	11930	11930	11930	2
471	20250304	133800	209447230	11930	11930	11930	11930	1
472	20250304	133700	209435300	11930	11930	11930	11930	0
473	20250304	133600	209435300	11930	11930	11930	11930	1
474	20250304	133500	209423370	11870	11870	11870	11870	0
475	20250304	133400	209423370	11870	11870	11870	11870	0
476	20250304	133300	209423370	11870	11870	11870	11870	9
477	20250304	133200	209316540	11870	11870	11870	11870	26
478	20250304	133100	209007920	11870	11870	11870	11870	6
479	20250304	133000	208936700	11870	11870	11870	11870	0
480	20250304	132900	208936700	11870	11870	11870	11870	0
481	20250304	132800	208936700	11870	11870	11870	11870	10
482	20250304	132700	208818000	11860	11860	11860	11860	0
483	20250304	132600	208818000	11860	11860	11860	11860	0
484	20250304	132500	208818000	11860	11860	11860	11860	0
485	20250304	132400	208818000	11860	11860	11860	11860	0
486	20250304	132300	208818000	11860	11860	11860	11860	0
487	20250304	132200	208818000	11860	11860	11860	11860	0
488	20250304	132100	208818000	11860	11860	11860	11860	1
489	20250304	132000	208806140	11860	11860	11860	11860	10
490	20250304	131900	208687540	11840	11840	11840	11840	0
491	20250304	131800	208687540	11840	11840	11840	11840	0
492	20250304	131700	208687540	11840	11870	11870	11840	14
493	20250304	131600	208521630	11960	11960	11960	11960	0
494	20250304	131500	208521630	11960	11960	11960	11960	0
495	20250304	131400	208521630	11960	11960	11960	11960	0
496	20250304	131300	208521630	11960	11975	11975	11960	89
497	20250304	131200	207457175	11960	11960	11960	11960	403
498	20250304	131100	202637295	11960	11960	11960	11960	0
499	20250304	131000	202637295	11960	11880	11960	11880	373
500	20250304	130900	198202965	11860	11860	11860	11860	0
501	20250304	130800	198202965	11860	11860	11860	11860	10
502	20250304	130700	198084365	11860	11840	11860	11840	181
503	20250304	130600	195938725	11840	11830	11840	11830	7
504	20250304	130500	195855895	11830	11840	11840	11830	24
505	20250304	130400	195571775	11840	11840	11840	11840	1
506	20250304	130300	195559935	11850	11850	11850	11850	1
507	20250304	130200	195548085	11850	11850	11850	11850	0
508	20250304	130100	195548085	11850	11850	11850	11850	1
509	20250304	130000	195536235	11860	11860	11860	11860	0
510	20250304	125900	195536235	11860	11860	11860	11860	1
511	20250304	125800	195524375	11850	11850	11850	11850	0
512	20250304	125700	195524375	11850	11850	11850	11850	0
513	20250304	125600	195524375	11850	11850	11850	11850	0
514	20250304	125500	195524375	11850	11850	11850	11850	0
515	20250304	125400	195524375	11850	11850	11850	11850	0
516	20250304	125300	195524375	11850	11850	11850	11850	0
517	20250304	125200	195524375	11850	11840	11850	11840	28
518	20250304	125100	195192715	11840	11840	11840	11840	2
519	20250304	125000	195169035	11840	11840	11840	11840	1
520	20250304	124900	195157195	11840	11840	11840	11840	0
521	20250304	124800	195157195	11840	11840	11840	11840	7
522	20250304	124700	195074315	11810	11840	11840	11810	253
523	20250304	124600	192084145	11840	11840	11840	11840	35
524	20250304	124500	191669745	11850	11850	11850	11850	12
525	20250304	124400	191527545	11860	11860	11860	11860	10
526	20250304	124300	191408945	11860	11860	11860	11860	0
527	20250304	124200	191408945	11860	11860	11860	11860	7
528	20250304	124100	191325925	11860	11860	11860	11860	1
529	20250304	124000	191314065	11850	11850	11850	11850	0
530	20250304	123900	191314065	11850	11880	11880	11850	444
531	20250304	123800	186048355	11880	11880	11880	11880	20
532	20250304	123700	185810755	11870	11870	11870	11870	91
533	20250304	123600	184730585	11870	11870	11870	11870	0
534	20250304	123500	184730585	11870	11870	11870	11870	0
535	20250304	123400	184730585	11870	11870	11870	11870	0
536	20250304	123300	184730585	11870	11870	11870	11870	0
537	20250304	123200	184730585	11870	11870	11870	11870	0
538	20250304	123100	184730585	11870	11870	11870	11870	2
539	20250304	123000	184706845	11870	11870	11870	11870	0
540	20250304	122900	184706845	11870	11870	11870	11870	0
541	20250304	122800	184706845	11870	11870	11870	11870	0
542	20250304	122700	184706845	11870	11870	11870	11870	0
543	20250304	122600	184706845	11870	11870	11870	11870	0
544	20250304	122500	184706845	11870	11880	11880	11870	244
545	20250304	122400	181808755	11890	11890	11890	11890	5
546	20250304	122300	181749305	11880	11880	11880	11880	16
547	20250304	122200	181559225	11880	11900	11900	11880	7
548	20250304	122100	181476025	11890	11895	11895	11890	230
549	20250304	122000	178741280	11900	11900	11900	11900	0
550	20250304	121900	178741280	11900	11895	11900	11895	10
551	20250304	121800	178622285	11900	11900	11900	11900	0
552	20250304	121700	178622285	11900	11900	11900	11900	0
553	20250304	121600	178622285	11900	11900	11900	11900	0
554	20250304	121500	178622285	11900	11915	11915	11900	801
555	20250304	121400	169088345	11920	11920	11920	11920	0
556	20250304	121300	169088345	11920	11920	11920	11920	2
557	20250304	121200	169064505	11920	11920	11920	11920	13
558	20250304	121100	168909545	11920	11920	11920	11920	0
559	20250304	121000	168909545	11920	11920	11920	11920	0
560	20250304	120900	168909545	11920	11920	11920	11920	1
561	20250304	120800	168897625	11920	11920	11920	11920	0
562	20250304	120700	168897625	11920	11920	11920	11920	0
563	20250304	120600	168897625	11920	11920	11920	11920	1
564	20250304	120500	168885705	11910	11910	11910	11910	0
565	20250304	120400	168885705	11910	11920	11920	11910	30
566	20250304	120300	168528205	11920	11920	11920	11920	0
567	20250304	120200	168528205	11920	11920	11920	11920	39
568	20250304	120100	168063325	11940	11940	11940	11940	14
569	20250304	120000	167896165	11960	11960	11960	11960	0
570	20250304	115900	167896165	11960	11960	11960	11960	2
571	20250304	115800	167872245	11980	11980	11980	11980	1
572	20250304	115700	167860265	11940	11940	11940	11940	0
573	20250304	115600	167860265	11940	11940	11940	11940	0
574	20250304	115500	167860265	11940	11940	11940	11940	1
575	20250304	115400	167848325	12000	12000	12000	12000	0
576	20250304	115300	167848325	12000	12000	12000	12000	0
577	20250304	115200	167848325	12000	12000	12000	12000	30
578	20250304	115100	167488325	12000	12000	12000	12000	0
579	20250304	115000	167488325	12000	12000	12000	12000	0
580	20250304	114900	167488325	12000	12000	12000	12000	0
581	20250304	114800	167488325	12000	12000	12000	12000	100
582	20250304	114700	166288325	12010	12010	12010	12010	0
583	20250304	114600	166288325	12010	12010	12010	12010	0
584	20250304	114500	166288325	12010	12010	12010	12010	0
585	20250304	114400	166288325	12010	12010	12010	12010	0
586	20250304	114300	166288325	12010	12010	12010	12010	0
587	20250304	114200	166288325	12010	12010	12010	12010	0
588	20250304	114100	166288325	12010	12010	12010	12010	0
589	20250304	114000	166288325	12010	12010	12010	12010	0
590	20250304	113900	166288325	12010	12010	12010	12010	0
591	20250304	113800	166288325	12010	12010	12010	12010	0
592	20250304	113700	166288325	12010	12010	12010	12010	100
593	20250304	113600	165087325	12010	12010	12010	12010	0
594	20250304	113500	165087325	12010	12010	12010	12010	0
595	20250304	113400	165087325	12010	12010	12010	12010	0
596	20250304	113300	165087325	12010	12010	12010	12010	0
597	20250304	113200	165087325	12010	12010	12010	12010	10
598	20250304	113100	164967225	11900	11970	11970	11900	805
599	20250304	113000	155363035	12020	12020	12020	12020	0
600	20250304	112900	155363035	12020	12020	12020	12020	194
601	20250304	112800	153031155	12000	11990	12000	11990	461
602	20250304	112700	147500735	11970	11970	11970	11970	0
603	20250304	112600	147500735	11970	11970	11970	11970	0
604	20250304	112500	147500735	11970	11970	11970	11970	0
605	20250304	112400	147500735	11970	11970	11970	11970	0
606	20250304	112300	147500735	11970	11970	11970	11970	31
607	20250304	112200	147129665	11960	11960	11960	11960	0
608	20250304	112100	147129665	11960	11960	11960	11960	0
609	20250304	112000	147129665	11960	11960	11960	11960	0
610	20250304	111900	147129665	11960	11960	11960	11960	120
611	20250304	111800	145694465	11960	11960	11960	11960	1
612	20250304	111700	145682505	11970	11970	11970	11970	0
613	20250304	111600	145682505	11970	11970	11970	11970	1
614	20250304	111500	145670535	11960	11960	11960	11960	0
615	20250304	111400	145670535	11960	11960	11960	11960	0
616	20250304	111300	145670535	11960	11960	11960	11960	0
617	20250304	111200	145670535	11960	11960	11960	11960	0
618	20250304	111100	145670535	11960	11960	11960	11960	1
619	20250304	111000	145658575	11950	11950	11950	11950	0
620	20250304	110900	145658575	11950	11950	11950	11950	0
621	20250304	110800	145658575	11950	11950	11950	11950	0
622	20250304	110700	145658575	11950	11950	11950	11950	0
623	20250304	110600	145658575	11950	11950	11950	11950	0
624	20250304	110500	145658575	11950	11950	11950	11950	0
625	20250304	110400	145658575	11950	11950	11950	11950	20
626	20250304	110300	145419575	11950	11950	11950	11950	2
627	20250304	110200	145395675	11990	11990	11990	11990	0
628	20250304	110100	145395675	11990	11990	11990	11990	0
629	20250304	110000	145395675	11990	11990	11990	11990	0
630	20250304	105900	145395675	11990	11990	11990	11990	114
631	20250304	105800	144028815	11990	11990	11990	11990	0
632	20250304	105700	144028815	11990	11990	11990	11990	2
633	20250304	105600	144004835	11990	11990	11990	11990	0
634	20250304	105500	144004835	11990	11990	11990	11990	0
635	20250304	105400	144004835	11990	11990	11990	11990	1
636	20250304	105300	143992845	11900	11900	11900	11900	0
637	20250304	105200	143992845	11900	11900	11900	11900	0
638	20250304	105100	143992845	11900	11900	11900	11900	15
639	20250304	105000	143814345	11900	11900	11900	11900	0
640	20250304	104900	143814345	11900	11900	11900	11900	106
641	20250304	104800	142552945	11870	11870	11870	11870	0
642	20250304	104700	142552945	11870	11900	11900	11870	589
643	20250304	104600	135553095	11900	11900	11900	11900	40
644	20250304	104500	135077095	11890	11890	11890	11890	6
645	20250304	104400	135005755	11900	11900	11900	11900	25
646	20250304	104300	134708255	11900	11900	11900	11900	0
647	20250304	104200	134708255	11900	11900	11900	11900	0
648	20250304	104100	134708255	11900	11900	11900	11900	0
649	20250304	104000	134708255	11900	12010	12010	11900	146
650	20250304	103900	132968655	11900	11900	11900	11900	66
651	20250304	103800	132183255	12020	11900	12020	11900	6
652	20250304	103700	132111735	11900	11930	11930	11900	197
653	20250304	103600	129765095	12030	12030	12030	12030	1
654	20250304	103500	129753065	12030	12030	12030	12030	0
655	20250304	103400	129753065	12030	12030	12030	12030	0
656	20250304	103300	129753065	12030	12030	12030	12030	0
657	20250304	103200	129753065	12030	12030	12030	12030	0
658	20250304	103100	129753065	12030	12030	12030	12030	2
659	20250304	103000	129729005	11920	11920	11920	11920	8
660	20250304	102900	129633645	11930	11930	11930	11930	30
661	20250304	102800	129275745	11950	11950	11950	11950	0
662	20250304	102700	129275745	11950	11950	11950	11950	0
663	20250304	102600	129275745	11950	12050	12050	11950	79
664	20250304	102500	128330495	11970	11970	11970	11970	4
665	20250304	102400	128282615	11990	11990	11990	11990	0
666	20250304	102300	128282615	11990	11990	11990	11990	0
667	20250304	102200	128282615	11990	12000	12000	11990	116
668	20250304	102100	126890715	12000	12000	12000	12000	1
669	20250304	102000	126878715	12090	12090	12090	12090	0
670	20250304	101900	126878715	12090	12090	12090	12090	2
671	20250304	101800	126854535	12090	12090	12090	12090	11
672	20250304	101700	126721545	12090	12090	12090	12090	1
673	20250304	101600	126709455	11970	11970	11970	11970	53
674	20250304	101500	126075045	11970	11980	11980	11970	124
675	20250304	101400	124589535	11980	11980	11980	11980	0
676	20250304	101300	124589535	11980	11980	11980	11980	0
677	20250304	101200	124589535	11980	11980	11980	11980	0
678	20250304	101100	124589535	11980	12010	12010	11980	75
679	20250304	101000	123689555	12010	12030	12030	12010	161
680	20250304	100900	121753185	12030	12030	12030	12030	9
681	20250304	100800	121644915	12110	12110	12110	12110	106
682	20250304	100700	120361255	12110	12110	12115	12110	330
683	20250304	100600	116364905	12110	12110	12110	12110	0
684	20250304	100500	116364905	12110	12120	12120	12110	21
685	20250304	100400	116110395	12010	12010	12010	12010	0
686	20250304	100300	116110395	12010	12010	12010	12010	0
687	20250304	100200	116110395	12010	12150	12150	12010	242
688	20250304	100100	113186615	12150	12110	12150	12110	20
689	20250304	100000	112943775	12110	12080	12110	12080	22
690	20250304	095900	112677415	12080	12050	12080	12050	211
691	20250304	095800	110131535	12060	12060	12060	12060	0
692	20250304	095700	110131535	12060	12060	12060	12060	6
693	20250304	095600	110059175	12060	12060	12060	12060	30
694	20250304	095500	109697375	12060	12060	12060	12060	79
695	20250304	095400	108744635	11990	11990	11990	11990	0
696	20250304	095300	108744635	11990	11990	11990	11990	0
697	20250304	095200	108744635	11990	11990	11990	11990	0
698	20250304	095100	108744635	11990	11990	11990	11990	0
699	20250304	095000	108744635	11990	11990	11990	11990	0
700	20250304	094900	108744635	11990	11920	11990	11920	183
701	20250304	094800	106561375	11920	11920	11920	11920	0
702	20250304	094700	106561375	11920	11910	11920	11910	159
703	20250304	094600	104666325	11900	11880	11900	11870	204
704	20250304	094500	102241775	11900	11900	11900	11900	3
705	20250304	094400	102206075	11900	11900	11900	11900	9
706	20250304	094300	102098975	11900	11900	11900	11900	1
707	20250304	094200	102087075	11900	11900	11900	11900	100
708	20250304	094100	100897075	11900	11900	11900	11900	12
709	20250304	094000	100754275	11900	11910	11910	11900	110
710	20250304	093900	99444275	11900	11900	11910	11900	139
711	20250304	093800	97789975	11900	11900	11900	11900	9
712	20250304	093700	97682875	11900	11900	11900	11900	11
713	20250304	093600	97551975	11860	11860	11860	11860	0
714	20250304	093500	97551975	11860	11890	11890	11860	17
715	20250304	093400	97350265	11890	11890	11890	11890	17
716	20250304	093300	97148135	11890	11890	11890	11890	0
717	20250304	093200	97148135	11890	11890	11890	11890	1
718	20250304	093100	97136245	11860	11860	11860	11860	0
719	20250304	093000	97136245	11860	11890	11890	11860	10
720	20250304	092900	97017465	11890	11890	11890	11890	4
721	20250304	092800	96969905	11890	11890	11890	11890	2
722	20250304	092700	96946125	11820	11890	11890	11820	65
723	20250304	092600	96176775	11890	11890	11890	11890	0
724	20250304	092500	96176775	11890	11890	11890	11890	3
725	20250304	092400	96141105	11820	11890	11890	11820	41
726	20250304	092300	95655785	11890	11890	11890	11890	0
727	20250304	092200	95655785	11890	11840	11890	11840	109
728	20250304	092100	94362585	11840	11800	11840	11800	14
729	20250304	092000	94197305	11800	11840	11840	11800	8
730	20250304	091900	94102655	11800	11800	11800	11800	192
731	20250304	091800	91837055	11800	11800	11800	11800	378
732	20250304	091700	87376655	11800	11810	11810	11800	44
733	20250304	091600	86857085	11830	11800	11830	11800	44
734	20250304	091500	86337525	11800	11790	11800	11720	64
735	20250304	091400	85582775	11760	11710	11760	11700	700
736	20250304	091300	77389515	11700	11710	11800	11700	2018
737	20250304	091200	53705615	11750	11750	11750	11700	40
738	20250304	091100	53237435	11730	11730	11730	11720	316
739	20250304	091000	49532815	11750	11790	11790	11750	210
740	20250304	090900	47063955	11790	11860	11860	11790	1783
741	20250304	090800	25982985	11860	11890	11890	11850	528
742	20250304	090700	19713895	11890	11960	11960	11890	208
743	20250304	090600	17232020	11955	11925	11955	11925	25
744	20250304	090500	16933850	11975	11980	12080	11850	189
745	20250304	090400	14674460	12090	12070	12090	11980	1018
746	20250304	090300	2437710	12080	12180	12180	12080	23
747	20250304	090200	2158170	12080	12080	12080	12080	33
748	20250304	090100	1759530	12060	12050	12060	12050	9
749	20250304	090000	1651000	12200	12050	12200	12050	137