KissMeData/000320/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	183100	279605310	13600	13600	13600	13600	568
3	20250304	183000	279605310	13600	13600	13600	13600	0
4	20250304	182900	279605310	13600	13600	13600	13600	0
5	20250304	182800	279605310	13600	13600	13600	13600	0
6	20250304	182700	279605310	13600	13600	13600	13600	0
7	20250304	182600	279605310	13600	13600	13600	13600	0
8	20250304	182500	279605310	13600	13600	13600	13600	0
9	20250304	182400	279605310	13600	13600	13600	13600	0
10	20250304	182300	279605310	13600	13600	13600	13600	0
11	20250304	182200	279605310	13600	13600	13600	13600	0
12	20250304	182100	279605310	13600	13600	13600	13600	0
13	20250304	182000	279605310	13600	13600	13600	13600	0
14	20250304	181900	279605310	13600	13600	13600	13600	0
15	20250304	181800	279605310	13600	13600	13600	13600	0
16	20250304	181700	279605310	13600	13600	13600	13600	0
17	20250304	181600	279605310	13600	13600	13600	13600	0
18	20250304	181500	279605310	13600	13600	13600	13600	0
19	20250304	181400	279605310	13600	13600	13600	13600	0
20	20250304	181300	279605310	13600	13600	13600	13600	0
21	20250304	181200	279605310	13600	13600	13600	13600	0
22	20250304	181100	279605310	13600	13600	13600	13600	0
23	20250304	181000	279605310	13600	13600	13600	13600	0
24	20250304	180900	279605310	13600	13600	13600	13600	0
25	20250304	180800	279605310	13600	13600	13600	13600	0
26	20250304	180700	279605310	13600	13600	13600	13600	0
27	20250304	180600	279605310	13600	13600	13600	13600	0
28	20250304	180500	279605310	13600	13600	13600	13600	0
29	20250304	180400	279605310	13600	13600	13600	13600	0
30	20250304	180300	279605310	13600	13600	13600	13600	0
31	20250304	180200	279605310	13600	13600	13600	13600	0
32	20250304	180100	279605310	13600	13600	13600	13600	568
33	20250304	180000	279605310	13600	13600	13600	13600	0
34	20250304	175900	279605310	13600	13600	13600	13600	0
35	20250304	175800	279605310	13600	13600	13600	13600	0
36	20250304	175700	279605310	13600	13600	13600	13600	0
37	20250304	175600	279605310	13600	13600	13600	13600	0
38	20250304	175500	279605310	13600	13600	13600	13600	0
39	20250304	175400	279605310	13600	13600	13600	13600	0
40	20250304	175300	279605310	13600	13600	13600	13600	0
41	20250304	175200	279605310	13600	13600	13600	13600	0
42	20250304	175100	279605310	13600	13600	13600	13600	0
43	20250304	175000	279605310	13600	13600	13600	13600	0
44	20250304	174900	279605310	13600	13600	13600	13600	0
45	20250304	174800	279605310	13600	13600	13600	13600	0
46	20250304	174700	279605310	13600	13600	13600	13600	0
47	20250304	174600	279605310	13600	13600	13600	13600	0
48	20250304	174500	279605310	13600	13600	13600	13600	0
49	20250304	174400	279605310	13600	13600	13600	13600	0
50	20250304	174300	279605310	13600	13600	13600	13600	0
51	20250304	174200	279605310	13600	13600	13600	13600	0
52	20250304	174100	279605310	13600	13600	13600	13600	0
53	20250304	174000	279605310	13600	13600	13600	13600	0
54	20250304	173900	279605310	13600	13600	13600	13600	0
55	20250304	173800	279605310	13600	13600	13600	13600	0
56	20250304	173700	279605310	13600	13600	13600	13600	0
57	20250304	173600	279605310	13600	13600	13600	13600	0
58	20250304	173500	279605310	13600	13600	13600	13600	0
59	20250304	173400	279605310	13600	13600	13600	13600	0
60	20250304	173300	279605310	13600	13600	13600	13600	0
61	20250304	173200	279605310	13600	13600	13600	13600	0
62	20250304	173100	279605310	13600	13600	13600	13600	568
63	20250304	173000	279605310	13600	13600	13600	13600	0
64	20250304	172900	279605310	13600	13600	13600	13600	0
65	20250304	172800	279605310	13600	13600	13600	13600	0
66	20250304	172700	279605310	13600	13600	13600	13600	0
67	20250304	172600	279605310	13600	13600	13600	13600	0
68	20250304	172500	279605310	13600	13600	13600	13600	0
69	20250304	172400	279605310	13600	13600	13600	13600	0
70	20250304	172300	279605310	13600	13600	13600	13600	0
71	20250304	172200	279605310	13600	13600	13600	13600	0
72	20250304	172100	279605310	13600	13600	13600	13600	0
73	20250304	172000	279605310	13600	13600	13600	13600	0
74	20250304	171900	279605310	13600	13600	13600	13600	0
75	20250304	171800	279605310	13600	13600	13600	13600	0
76	20250304	171700	279605310	13600	13600	13600	13600	0
77	20250304	171600	279605310	13600	13600	13600	13600	0
78	20250304	171500	279605310	13600	13600	13600	13600	0
79	20250304	171400	279605310	13600	13600	13600	13600	0
80	20250304	171300	279605310	13600	13600	13600	13600	0
81	20250304	171200	279605310	13600	13600	13600	13600	0
82	20250304	171100	279605310	13600	13600	13600	13600	0
83	20250304	171000	279605310	13600	13600	13600	13600	0
84	20250304	170900	279605310	13600	13600	13600	13600	0
85	20250304	170800	279605310	13600	13600	13600	13600	0
86	20250304	170700	279605310	13600	13600	13600	13600	0
87	20250304	170600	279605310	13600	13600	13600	13600	0
88	20250304	170500	279605310	13600	13600	13600	13600	0
89	20250304	170400	279605310	13600	13600	13600	13600	0
90	20250304	170300	279605310	13600	13600	13600	13600	0
91	20250304	170200	279605310	13600	13600	13600	13600	0
92	20250304	170100	279605310	13600	13600	13600	13600	568
93	20250304	170000	279605310	13600	13600	13600	13600	0
94	20250304	165900	279605310	13600	13600	13600	13600	0
95	20250304	165800	279605310	13600	13600	13600	13600	0
96	20250304	165700	279605310	13600	13600	13600	13600	0
97	20250304	165600	279605310	13600	13600	13600	13600	0
98	20250304	165500	279605310	13600	13600	13600	13600	0
99	20250304	165400	279605310	13600	13600	13600	13600	0
100	20250304	165300	279605310	13600	13600	13600	13600	0
101	20250304	165200	279605310	13600	13600	13600	13600	0
102	20250304	165100	279605310	13600	13600	13600	13600	0
103	20250304	165000	279605310	13600	13600	13600	13600	0
104	20250304	164900	279605310	13600	13600	13600	13600	0
105	20250304	164800	279605310	13600	13600	13600	13600	0
106	20250304	164700	279605310	13600	13600	13600	13600	0
107	20250304	164600	279605310	13600	13600	13600	13600	0
108	20250304	164500	279605310	13600	13600	13600	13600	0
109	20250304	164400	279605310	13600	13600	13600	13600	0
110	20250304	164300	279605310	13600	13600	13600	13600	0
111	20250304	164200	279605310	13600	13600	13600	13600	0
112	20250304	164100	279605310	13600	13600	13600	13600	0
113	20250304	164000	279605310	13600	13600	13600	13600	0
114	20250304	163900	279605310	13600	13600	13600	13600	0
115	20250304	163800	279605310	13600	13600	13600	13600	0
116	20250304	163700	279605310	13600	13600	13600	13600	0
117	20250304	163600	279605310	13600	13600	13600	13600	0
118	20250304	163500	279605310	13600	13600	13600	13600	0
119	20250304	163400	279605310	13600	13600	13600	13600	0
120	20250304	163300	279605310	13600	13600	13600	13600	0
121	20250304	163200	279605310	13600	13600	13600	13600	0
122	20250304	163100	279605310	13600	13600	13600	13600	568
123	20250304	163000	279605310	13600	13600	13600	13600	0
124	20250304	162900	279605310	13600	13600	13600	13600	0
125	20250304	162800	279605310	13600	13600	13600	13600	0
126	20250304	162700	279605310	13600	13600	13600	13600	0
127	20250304	162600	279605310	13600	13600	13600	13600	0
128	20250304	162500	279605310	13600	13600	13600	13600	0
129	20250304	162400	279605310	13600	13600	13600	13600	0
130	20250304	162300	279605310	13600	13600	13600	13600	0
131	20250304	162200	279605310	13600	13600	13600	13600	0
132	20250304	162100	279605310	13600	13600	13600	13600	0
133	20250304	162000	279605310	13600	13600	13600	13600	0
134	20250304	161900	279605310	13600	13600	13600	13600	0
135	20250304	161800	279605310	13600	13600	13600	13600	0
136	20250304	161700	279605310	13600	13600	13600	13600	0
137	20250304	161600	279605310	13600	13600	13600	13600	0
138	20250304	161500	279605310	13600	13600	13600	13600	0
139	20250304	161400	279605310	13600	13600	13600	13600	0
140	20250304	161300	279605310	13600	13600	13600	13600	0
141	20250304	161200	279605310	13600	13600	13600	13600	0
142	20250304	161100	279605310	13600	13600	13600	13600	0
143	20250304	161000	279605310	13600	13600	13600	13600	0
144	20250304	160900	279605310	13600	13600	13600	13600	0
145	20250304	160800	279605310	13600	13600	13600	13600	0
146	20250304	160700	279605310	13600	13600	13600	13600	0
147	20250304	160600	279605310	13600	13600	13600	13600	0
148	20250304	160500	279605310	13600	13600	13600	13600	0
149	20250304	160400	279605310	13600	13600	13600	13600	0
150	20250304	160300	279605310	13600	13600	13600	13600	0
151	20250304	160200	279605310	13600	13600	13600	13600	0
152	20250304	160100	279605310	13600	13600	13600	13600	568
153	20250304	160000	279605310	13600	13600	13600	13600	0
154	20250304	155900	279605310	13600	13600	13600	13600	0
155	20250304	155800	279605310	13600	13600	13600	13600	0
156	20250304	155700	279605310	13600	13600	13600	13600	0
157	20250304	155600	279605310	13600	13600	13600	13600	0
158	20250304	155500	279605310	13600	13600	13600	13600	0
159	20250304	155400	279605310	13600	13600	13600	13600	0
160	20250304	155300	279605310	13600	13600	13600	13600	0
161	20250304	155200	279605310	13600	13600	13600	13600	0
162	20250304	155100	279605310	13600	13600	13600	13600	0
163	20250304	155000	279605310	13600	13600	13600	13600	0
164	20250304	154900	279605310	13600	13600	13600	13600	0
165	20250304	154800	279605310	13600	13600	13600	13600	0
166	20250304	154700	279605310	13600	13600	13600	13600	0
167	20250304	154600	279605310	13600	13600	13600	13600	0
168	20250304	154500	279605310	13600	13600	13600	13600	0
169	20250304	154400	279605310	13600	13600	13600	13600	0
170	20250304	154300	279605310	13600	13600	13600	13600	0
171	20250304	154200	279605310	13600	13600	13600	13600	0
172	20250304	154100	279605310	13600	13600	13600	13600	0
173	20250304	154000	279605310	13600	13600	13600	13600	0
174	20250304	153900	279605310	13600	13600	13600	13600	0
175	20250304	153800	279605310	13600	13600	13600	13600	0
176	20250304	153700	279605310	13600	13600	13600	13600	0
177	20250304	153600	279605310	13600	13600	13600	13600	0
178	20250304	153500	279605310	13600	13600	13600	13600	0
179	20250304	153400	279605310	13600	13600	13600	13600	0
180	20250304	153300	279605310	13600	13600	13600	13600	0
181	20250304	153200	279605310	13600	13600	13600	13600	0
182	20250304	153100	279605310	13600	13600	13600	13600	568
183	20250304	153000	279605310	13600	13600	13600	13600	568
184	20250304	152900	271880510	13720	13720	13720	13720	0
185	20250304	152800	271880510	13720	13720	13720	13720	0
186	20250304	152700	271880510	13720	13720	13720	13720	0
187	20250304	152600	271880510	13720	13720	13720	13720	0
188	20250304	152500	271880510	13720	13720	13720	13720	0
189	20250304	152400	271880510	13720	13720	13720	13720	0
190	20250304	152300	271880510	13720	13720	13720	13720	0
191	20250304	152200	271880510	13720	13720	13720	13720	0
192	20250304	152100	271880510	13720	13720	13720	13720	0
193	20250304	152000	271880510	13720	13720	13720	13720	0
194	20250304	151900	271880510	13720	13730	13730	13720	3472
195	20250304	151800	224244160	13720	13720	13720	13720	0
196	20250304	151700	224244160	13720	13730	13730	13720	9025
197	20250304	151600	100419250	13750	13750	13750	13750	2
198	20250304	151500	100391750	13730	13730	13730	13730	1
199	20250304	151400	100378020	13730	13730	13730	13730	1
200	20250304	151300	100364290	13730	13730	13730	13730	1
201	20250304	151200	100350560	13730	13730	13730	13730	1
202	20250304	151100	100336830	13730	13730	13730	13730	2
203	20250304	151000	100309370	13730	13730	13730	13730	2
204	20250304	150900	100281910	13730	13730	13730	13730	1
205	20250304	150800	100268180	13730	13720	13730	13720	2
206	20250304	150700	100240730	13750	13720	13750	13720	476
207	20250304	150600	93695760	13720	13720	13720	13720	1
208	20250304	150500	93682040	13720	13720	13720	13720	2
209	20250304	150400	93654600	13720	13720	13720	13720	1
210	20250304	150300	93640880	13720	13720	13720	13720	1
211	20250304	150200	93627160	13720	13720	13720	13720	2
212	20250304	150100	93599720	13720	13720	13720	13720	1
213	20250304	150000	93586000	13730	13720	13730	13720	13
214	20250304	145900	93407520	13720	13720	13730	13720	17
215	20250304	145800	93174130	13730	13720	13730	13720	12
216	20250304	145700	93009380	13720	13720	13720	13720	1
217	20250304	145600	92995660	13720	13720	13720	13720	2
218	20250304	145500	92968220	13720	13720	13720	13720	1
219	20250304	145400	92954500	13720	13720	13720	13720	1
220	20250304	145300	92940780	13720	13720	13720	13720	2
221	20250304	145200	92913340	13720	13720	13720	13720	1
222	20250304	145100	92899620	13720	13720	13720	13720	1
223	20250304	145000	92885900	13720	13720	13720	13720	2
224	20250304	144900	92858460	13720	13720	13720	13720	1
225	20250304	144800	92844740	13720	13720	13720	13720	1
226	20250304	144700	92831020	13720	13720	13720	13720	2
227	20250304	144600	92803580	13720	13720	13720	13720	61
228	20250304	144500	91966660	13720	13720	13720	13720	1
229	20250304	144400	91952940	13720	13720	13720	13720	2
230	20250304	144300	91925500	13720	13720	13720	13720	1
231	20250304	144200	91911780	13720	13720	13720	13720	90
232	20250304	144100	90676980	13720	13720	13720	13720	1
233	20250304	144000	90663260	13730	13730	13730	13730	0
234	20250304	143900	90663260	13730	13720	13730	13720	9
235	20250304	143800	90539700	13730	13730	13730	13730	0
236	20250304	143700	90539700	13730	13730	13730	13730	51
237	20250304	143600	89839470	13720	13720	13720	13720	0
238	20250304	143500	89839470	13720	13720	13720	13720	0
239	20250304	143400	89839470	13720	13720	13720	13720	0
240	20250304	143300	89839470	13720	13730	13730	13720	400
241	20250304	143200	84351390	13730	13730	13730	13730	0
242	20250304	143100	84351390	13730	13740	13740	13730	60
243	20250304	143000	83527460	13740	13740	13740	13740	0
244	20250304	142900	83527460	13740	13740	13740	13740	0
245	20250304	142800	83527460	13740	13740	13740	13740	0
246	20250304	142700	83527460	13740	13740	13740	13740	0
247	20250304	142600	83527460	13740	13740	13740	13740	0
248	20250304	142500	83527460	13740	13740	13740	13740	0
249	20250304	142400	83527460	13740	13740	13740	13740	0
250	20250304	142300	83527460	13740	13740	13740	13740	0
251	20250304	142200	83527460	13740	13740	13740	13740	0
252	20250304	142100	83527460	13740	13740	13740	13740	0
253	20250304	142000	83527460	13740	13740	13740	13740	0
254	20250304	141900	83527460	13740	13740	13740	13740	0
255	20250304	141800	83527460	13740	13740	13740	13740	0
256	20250304	141700	83527460	13740	13740	13740	13740	0
257	20250304	141600	83527460	13740	13740	13740	13740	80
258	20250304	141500	82428260	13740	13740	13740	13740	0
259	20250304	141400	82428260	13740	13740	13740	13740	0
260	20250304	141300	82428260	13740	13740	13740	13740	0
261	20250304	141200	82428260	13740	13740	13740	13740	0
262	20250304	141100	82428260	13740	13740	13740	13740	0
263	20250304	141000	82428260	13740	13740	13740	13740	0
264	20250304	140900	82428260	13740	13740	13740	13740	0
265	20250304	140800	82428260	13740	13740	13740	13740	0
266	20250304	140700	82428260	13740	13740	13740	13740	0
267	20250304	140600	82428260	13740	13740	13740	13740	1
268	20250304	140500	82414520	13740	13740	13740	13740	0
269	20250304	140400	82414520	13740	13740	13740	13740	0
270	20250304	140300	82414520	13740	13740	13740	13740	2
271	20250304	140200	82387040	13740	13740	13740	13740	0
272	20250304	140100	82387040	13740	13740	13740	13740	0
273	20250304	140000	82387040	13740	13740	13740	13740	0
274	20250304	135900	82387040	13740	13740	13740	13740	0
275	20250304	135800	82387040	13740	13740	13740	13740	0
276	20250304	135700	82387040	13740	13740	13740	13740	0
277	20250304	135600	82387040	13740	13740	13740	13740	0
278	20250304	135500	82387040	13740	13740	13740	13740	0
279	20250304	135400	82387040	13740	13740	13740	13740	0
280	20250304	135300	82387040	13740	13740	13740	13740	92
281	20250304	135200	81122960	13740	13740	13740	13740	0
282	20250304	135100	81122960	13740	13740	13740	13740	0
283	20250304	135000	81122960	13740	13740	13740	13740	0
284	20250304	134900	81122960	13740	13740	13740	13740	2
285	20250304	134800	81095480	13750	13750	13750	13750	0
286	20250304	134700	81095480	13750	13750	13750	13750	0
287	20250304	134600	81095480	13750	13750	13750	13750	0
288	20250304	134500	81095480	13750	13750	13750	13750	100
289	20250304	134400	79720480	13740	13740	13740	13740	0
290	20250304	134300	79720480	13740	13740	13740	13740	0
291	20250304	134200	79720480	13740	13740	13740	13740	0
292	20250304	134100	79720480	13740	13740	13740	13740	0
293	20250304	134000	79720480	13740	13740	13740	13740	0
294	20250304	133900	79720480	13740	13740	13740	13740	0
295	20250304	133800	79720480	13740	13740	13740	13740	3
296	20250304	133700	79679260	13750	13750	13750	13750	0
297	20250304	133600	79679260	13750	13750	13750	13750	0
298	20250304	133500	79679260	13750	13750	13750	13750	20
299	20250304	133400	79404260	13760	13760	13760	13760	0
300	20250304	133300	79404260	13760	13760	13760	13760	0
301	20250304	133200	79404260	13760	13760	13760	13760	0
302	20250304	133100	79404260	13760	13760	13760	13760	0
303	20250304	133000	79404260	13760	13760	13760	13760	0
304	20250304	132900	79404260	13760	13760	13760	13760	0
305	20250304	132800	79404260	13760	13760	13760	13760	0
306	20250304	132700	79404260	13760	13760	13760	13760	0
307	20250304	132600	79404260	13760	13760	13760	13760	0
308	20250304	132500	79404260	13760	13760	13760	13760	0
309	20250304	132400	79404260	13760	13760	13760	13760	0
310	20250304	132300	79404260	13760	13760	13760	13760	0
311	20250304	132200	79404260	13760	13760	13760	13760	0
312	20250304	132100	79404260	13760	13760	13760	13760	0
313	20250304	132000	79404260	13760	13760	13760	13760	0
314	20250304	131900	79404260	13760	13760	13760	13760	6
315	20250304	131800	79321700	13780	13780	13780	13780	0
316	20250304	131700	79321700	13780	13780	13780	13780	0
317	20250304	131600	79321700	13780	13760	13780	13760	142
318	20250304	131500	77367760	13780	13780	13780	13780	0
319	20250304	131400	77367760	13780	13780	13780	13780	0
320	20250304	131300	77367760	13780	13780	13780	13780	0
321	20250304	131200	77367760	13780	13780	13780	13780	0
322	20250304	131100	77367760	13780	13780	13780	13780	0
323	20250304	131000	77367760	13780	13750	13780	13750	150
324	20250304	130900	75305200	13760	13760	13760	13760	0
325	20250304	130800	75305200	13760	13760	13760	13760	0
326	20250304	130700	75305200	13760	13740	13760	13740	117
327	20250304	130600	73697080	13760	13760	13760	13760	0
328	20250304	130500	73697080	13760	13760	13760	13760	0
329	20250304	130400	73697080	13760	13740	13760	13740	151
330	20250304	130300	71622300	13740	13740	13740	13740	87
331	20250304	130200	70426920	13730	13730	13730	13730	63
332	20250304	130100	69561930	13740	13740	13740	13740	0
333	20250304	130000	69561930	13740	13720	13740	13720	170
334	20250304	125900	67229510	13720	13720	13720	13720	1
335	20250304	125800	67215790	13690	13690	13700	13690	501
336	20250304	125700	60355630	13740	13690	13740	13690	2
337	20250304	125600	60328200	13740	13740	13740	13740	1
338	20250304	125500	60314460	13700	13700	13740	13700	179
339	20250304	125400	57860300	13670	13670	13670	13670	0
340	20250304	125300	57860300	13670	13670	13670	13670	0
341	20250304	125200	57860300	13670	13670	13670	13670	4
342	20250304	125100	57805620	13730	13730	13730	13730	0
343	20250304	125000	57805620	13730	13680	13730	13680	18
344	20250304	124900	57559250	13670	13670	13670	13670	0
345	20250304	124800	57559250	13670	13670	13670	13670	0
346	20250304	124700	57559250	13670	13670	13670	13670	0
347	20250304	124600	57559250	13670	13670	13670	13670	0
348	20250304	124500	57559250	13670	13670	13670	13670	50
349	20250304	124400	56875750	13660	13660	13660	13660	0
350	20250304	124300	56875750	13660	13660	13660	13660	0
351	20250304	124200	56875750	13660	13660	13660	13660	0
352	20250304	124100	56875750	13660	13660	13660	13660	0
353	20250304	124000	56875750	13660	13660	13660	13660	0
354	20250304	123900	56875750	13660	13660	13660	13660	0
355	20250304	123800	56875750	13660	13660	13660	13660	0
356	20250304	123700	56875750	13660	13660	13660	13660	128
357	20250304	123600	55127270	13660	13660	13660	13660	3
358	20250304	123500	55086290	13660	13660	13660	13660	0
359	20250304	123400	55086290	13660	13660	13660	13660	0
360	20250304	123300	55086290	13660	13660	13660	13660	1
361	20250304	123200	55072630	13670	13690	13690	13670	130
362	20250304	123100	53294900	13730	13730	13730	13730	0
363	20250304	123000	53294900	13730	13730	13730	13730	0
364	20250304	122900	53294900	13730	13730	13730	13730	0
365	20250304	122800	53294900	13730	13730	13730	13730	0
366	20250304	122700	53294900	13730	13730	13730	13730	0
367	20250304	122600	53294900	13730	13730	13730	13730	0
368	20250304	122500	53294900	13730	13730	13730	13730	0
369	20250304	122400	53294900	13730	13730	13730	13730	0
370	20250304	122300	53294900	13730	13730	13730	13730	0
371	20250304	122200	53294900	13730	13730	13730	13730	0
372	20250304	122100	53294900	13730	13730	13730	13730	0
373	20250304	122000	53294900	13730	13730	13730	13730	0
374	20250304	121900	53294900	13730	13730	13730	13730	0
375	20250304	121800	53294900	13730	13730	13730	13730	0
376	20250304	121700	53294900	13730	13730	13730	13730	0
377	20250304	121600	53294900	13730	13730	13730	13730	0
378	20250304	121500	53294900	13730	13730	13730	13730	0
379	20250304	121400	53294900	13730	13730	13730	13730	0
380	20250304	121300	53294900	13730	13730	13730	13730	0
381	20250304	121200	53294900	13730	13730	13730	13730	0
382	20250304	121100	53294900	13730	13730	13730	13730	0
383	20250304	121000	53294900	13730	13730	13730	13730	0
384	20250304	120900	53294900	13730	13730	13730	13730	0
385	20250304	120800	53294900	13730	13730	13730	13730	0
386	20250304	120700	53294900	13730	13730	13730	13730	0
387	20250304	120600	53294900	13730	13730	13730	13730	0
388	20250304	120500	53294900	13730	13730	13730	13730	0
389	20250304	120400	53294900	13730	13730	13730	13730	0
390	20250304	120300	53294900	13730	13730	13730	13730	0
391	20250304	120200	53294900	13730	13730	13730	13730	0
392	20250304	120100	53294900	13730	13730	13730	13730	0
393	20250304	120000	53294900	13730	13730	13730	13730	0
394	20250304	115900	53294900	13730	13730	13730	13730	0
395	20250304	115800	53294900	13730	13730	13730	13730	0
396	20250304	115700	53294900	13730	13730	13730	13730	0
397	20250304	115600	53294900	13730	13730	13730	13730	0
398	20250304	115500	53294900	13730	13730	13730	13730	0
399	20250304	115400	53294900	13730	13730	13730	13730	0
400	20250304	115300	53294900	13730	13730	13730	13730	0
401	20250304	115200	53294900	13730	13730	13730	13730	0
402	20250304	115100	53294900	13730	13730	13730	13730	0
403	20250304	115000	53294900	13730	13730	13730	13730	1
404	20250304	114900	53281170	13680	13720	13720	13680	2
405	20250304	114800	53253770	13720	13720	13720	13720	61
406	20250304	114700	52416850	13730	13730	13730	13730	0
407	20250304	114600	52416850	13730	13730	13730	13730	0
408	20250304	114500	52416850	13730	13730	13730	13730	0
409	20250304	114400	52416850	13730	13730	13730	13730	0
410	20250304	114300	52416850	13730	13730	13730	13730	0
411	20250304	114200	52416850	13730	13730	13730	13730	0
412	20250304	114100	52416850	13730	13730	13730	13730	0
413	20250304	114000	52416850	13730	13730	13730	13730	0
414	20250304	113900	52416850	13730	13730	13730	13730	0
415	20250304	113800	52416850	13730	13730	13730	13730	0
416	20250304	113700	52416850	13730	13730	13730	13730	0
417	20250304	113600	52416850	13730	13730	13730	13730	0
418	20250304	113500	52416850	13730	13730	13730	13730	0
419	20250304	113400	52416850	13730	13730	13730	13730	0
420	20250304	113300	52416850	13730	13730	13730	13730	0
421	20250304	113200	52416850	13730	13730	13730	13730	3
422	20250304	113100	52375660	13730	13740	13740	13730	5
423	20250304	113000	52306990	13700	13700	13700	13700	73
424	20250304	112900	51306890	13700	13690	13700	13690	153
425	20250304	112800	49210820	13690	13690	13690	13690	10
426	20250304	112700	49073920	13690	13690	13690	13690	0
427	20250304	112600	49073920	13690	13690	13690	13690	4
428	20250304	112500	49019160	13670	13670	13670	13670	2
429	20250304	112400	48991820	13670	13670	13670	13670	0
430	20250304	112300	48991820	13670	13670	13670	13670	0
431	20250304	112200	48991820	13670	13670	13670	13670	0
432	20250304	112100	48991820	13670	13670	13670	13670	0
433	20250304	112000	48991820	13670	13670	13670	13670	0
434	20250304	111900	48991820	13670	13670	13670	13670	0
435	20250304	111800	48991820	13670	13670	13670	13670	0
436	20250304	111700	48991820	13670	13670	13670	13670	0
437	20250304	111600	48991820	13670	13670	13670	13670	0
438	20250304	111500	48991820	13670	13670	13670	13670	0
439	20250304	111400	48991820	13670	13670	13670	13670	0
440	20250304	111300	48991820	13670	13670	13670	13670	0
441	20250304	111200	48991820	13670	13670	13670	13670	0
442	20250304	111100	48991820	13670	13670	13670	13670	0
443	20250304	111000	48991820	13670	13670	13670	13670	0
444	20250304	110900	48991820	13670	13670	13670	13670	0
445	20250304	110800	48991820	13670	13670	13670	13670	0
446	20250304	110700	48991820	13670	13670	13670	13670	0
447	20250304	110600	48991820	13670	13670	13670	13670	1
448	20250304	110500	48978150	13640	13640	13640	13640	0
449	20250304	110400	48978150	13640	13640	13640	13640	0
450	20250304	110300	48978150	13640	13640	13640	13640	0
451	20250304	110200	48978150	13640	13640	13640	13640	0
452	20250304	110100	48978150	13640	13640	13640	13640	0
453	20250304	110000	48978150	13640	13640	13640	13640	0
454	20250304	105900	48978150	13640	13640	13640	13640	0
455	20250304	105800	48978150	13640	13640	13640	13640	0
456	20250304	105700	48978150	13640	13640	13640	13640	0
457	20250304	105600	48978150	13640	13640	13640	13640	0
458	20250304	105500	48978150	13640	13640	13640	13640	0
459	20250304	105400	48978150	13640	13640	13640	13640	0
460	20250304	105300	48978150	13640	13640	13640	13640	0
461	20250304	105200	48978150	13640	13640	13640	13640	0
462	20250304	105100	48978150	13640	13640	13640	13640	0
463	20250304	105000	48978150	13640	13640	13640	13640	4
464	20250304	104900	48923590	13640	13640	13640	13640	0
465	20250304	104800	48923590	13640	13640	13640	13640	200
466	20250304	104700	46195590	13640	13640	13640	13640	0
467	20250304	104600	46195590	13640	13640	13640	13640	0
468	20250304	104500	46195590	13640	13640	13640	13640	0
469	20250304	104400	46195590	13640	13640	13640	13640	1
470	20250304	104300	46181950	13680	13680	13680	13680	0
471	20250304	104200	46181950	13680	13680	13680	13680	0
472	20250304	104100	46181950	13680	13680	13680	13680	0
473	20250304	104000	46181950	13680	13680	13680	13680	0
474	20250304	103900	46181950	13680	13680	13680	13680	0
475	20250304	103800	46181950	13680	13680	13680	13680	0
476	20250304	103700	46181950	13680	13680	13680	13680	0
477	20250304	103600	46181950	13680	13680	13680	13680	0
478	20250304	103500	46181950	13680	13680	13680	13680	0
479	20250304	103400	46181950	13680	13680	13680	13680	0
480	20250304	103300	46181950	13680	13680	13680	13680	0
481	20250304	103200	46181950	13680	13680	13680	13680	0
482	20250304	103100	46181950	13680	13680	13680	13680	0
483	20250304	103000	46181950	13680	13680	13680	13680	0
484	20250304	102900	46181950	13680	13680	13680	13680	0
485	20250304	102800	46181950	13680	13690	13690	13680	105
486	20250304	102700	44744580	13720	13720	13720	13720	0
487	20250304	102600	44744580	13720	13720	13720	13720	0
488	20250304	102500	44744580	13720	13720	13720	13720	0
489	20250304	102400	44744580	13720	13710	13720	13710	101
490	20250304	102300	43359860	13700	13700	13700	13700	0
491	20250304	102200	43359860	13700	13700	13700	13700	0
492	20250304	102100	43359860	13700	13700	13700	13700	15
493	20250304	102000	43154360	13700	13700	13700	13700	2
494	20250304	101900	43126960	13680	13680	13680	13680	5
495	20250304	101800	43058560	13660	13660	13660	13660	0
496	20250304	101700	43058560	13660	13660	13660	13660	0
497	20250304	101600	43058560	13660	13660	13660	13660	0
498	20250304	101500	43058560	13660	13660	13660	13660	0
499	20250304	101400	43058560	13660	13660	13660	13660	0
500	20250304	101300	43058560	13660	13660	13660	13660	0
501	20250304	101200	43058560	13660	13660	13660	13660	0
502	20250304	101100	43058560	13660	13660	13660	13660	3
503	20250304	101000	43017580	13640	13640	13640	13640	46
504	20250304	100900	42390140	13640	13640	13640	13640	39
505	20250304	100800	41858180	13630	13630	13630	13630	0
506	20250304	100700	41858180	13630	13620	13630	13620	120
507	20250304	100600	40222780	13660	13660	13660	13660	0
508	20250304	100500	40222780	13660	13660	13660	13660	0
509	20250304	100400	40222780	13660	13660	13660	13660	0
510	20250304	100300	40222780	13660	13660	13660	13660	0
511	20250304	100200	40222780	13660	13630	13660	13630	2
512	20250304	100100	40195490	13660	13660	13660	13660	0
513	20250304	100000	40195490	13660	13660	13660	13660	1
514	20250304	095900	40181830	13620	13630	13630	13620	470
515	20250304	095800	33777220	13680	13680	13680	13680	0
516	20250304	095700	33777220	13680	13680	13680	13680	0
517	20250304	095600	33777220	13680	13680	13680	13680	0
518	20250304	095500	33777220	13680	13640	13690	13640	18
519	20250304	095400	33531320	13700	13700	13700	13700	0
520	20250304	095300	33531320	13700	13700	13700	13700	0
521	20250304	095200	33531320	13700	13700	13700	13700	1
522	20250304	095100	33517620	13640	13640	13640	13640	0
523	20250304	095000	33517620	13640	13640	13640	13640	0
524	20250304	094900	33517620	13640	13620	13640	13620	455
525	20250304	094800	27317160	13630	13650	13650	13630	43
526	20250304	094700	26730770	13650	13690	13700	13650	166
527	20250304	094600	24461860	13700	13700	13700	13700	13
528	20250304	094500	24283760	13700	13700	13700	13700	0
529	20250304	094400	24283760	13700	13700	13700	13700	0
530	20250304	094300	24283760	13700	13700	13700	13700	5
531	20250304	094200	24215260	13710	13710	13710	13710	0
532	20250304	094100	24215260	13710	13710	13710	13710	0
533	20250304	094000	24215260	13710	13710	13710	13710	0
534	20250304	093900	24215260	13710	13710	13710	13710	0
535	20250304	093800	24215260	13710	13710	13710	13700	34
536	20250304	093700	23749420	13730	13730	13730	13730	0
537	20250304	093600	23749420	13730	13720	13730	13720	2
538	20250304	093500	23721970	13710	13710	13710	13710	0
539	20250304	093400	23721970	13710	13710	13710	13710	0
540	20250304	093300	23721970	13710	13710	13710	13710	23
541	20250304	093200	23406640	13710	13700	13710	13700	24
542	20250304	093100	23077780	13710	13710	13710	13710	10
543	20250304	093000	22940680	13710	13710	13710	13710	1
544	20250304	092900	22926970	13710	13710	13710	13710	1
545	20250304	092800	22913260	13700	13700	13700	13700	3
546	20250304	092700	22872160	13710	13700	13710	13700	24
547	20250304	092600	22543330	13710	13700	13710	13700	36
548	20250304	092500	22050120	13700	13700	13700	13700	0
549	20250304	092400	22050120	13700	13710	13710	13700	126
550	20250304	092300	20323200	13710	13710	13710	13710	29
551	20250304	092200	19925610	13700	13700	13700	13700	0
552	20250304	092100	19925610	13700	13700	13700	13700	0
553	20250304	092000	19925610	13700	13700	13700	13700	0
554	20250304	091900	19925610	13700	13700	13700	13700	0
555	20250304	091800	19925610	13700	13700	13700	13700	0
556	20250304	091700	19925610	13700	13700	13700	13700	0
557	20250304	091600	19925610	13700	13710	13710	13700	21
558	20250304	091500	19637770	13710	13770	13770	13710	7
559	20250304	091400	19541740	13800	13800	13800	13800	1
560	20250304	091300	19527940	13710	13710	13710	13710	0
561	20250304	091200	19527940	13710	13710	13710	13700	137
562	20250304	091100	17650200	13710	13710	13710	13710	0
563	20250304	091000	17650200	13710	13710	13710	13710	0
564	20250304	090900	17650200	13710	13710	13710	13700	414
565	20250304	090800	11974400	13710	13710	13710	13700	399
566	20250304	090700	6504120	13710	13680	13710	13680	198
567	20250304	090600	3791720	13690	13710	13710	13640	51
568	20250304	090500	3092720	13800	13800	13800	13800	126
569	20250304	090400	1353920	13900	13900	13900	13900	0
570	20250304	090300	1353920	13900	13900	13900	13900	0
571	20250304	090200	1353920	13900	13810	13900	13800	55
572	20250304	090100	594750	13900	13900	13900	13900	0
573	20250304	090000	594750	13900	13800	13910	13800	43