KissMeData/036220/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	192200	474725520	15040	15040	15040	15040	887
3	20250304	192100	474725520	15040	15040	15040	15040	0
4	20250304	192000	474725520	15040	15040	15040	15040	0
5	20250304	191900	474725520	15040	15040	15040	15040	0
6	20250304	191800	474725520	15040	15040	15040	15040	0
7	20250304	191700	474725520	15040	15040	15040	15040	0
8	20250304	191600	474725520	15040	15040	15040	15040	0
9	20250304	191500	474725520	15040	15040	15040	15040	0
10	20250304	191400	474725520	15040	15040	15040	15040	0
11	20250304	191300	474725520	15040	15040	15040	15040	0
12	20250304	191200	474725520	15040	15040	15040	15040	0
13	20250304	191100	474725520	15040	15040	15040	15040	0
14	20250304	191000	474725520	15040	15040	15040	15040	0
15	20250304	190900	474725520	15040	15040	15040	15040	0
16	20250304	190800	474725520	15040	15040	15040	15040	0
17	20250304	190700	474725520	15040	15040	15040	15040	0
18	20250304	190600	474725520	15040	15040	15040	15040	0
19	20250304	190500	474725520	15040	15040	15040	15040	0
20	20250304	190400	474725520	15040	15040	15040	15040	0
21	20250304	190300	474725520	15040	15040	15040	15040	0
22	20250304	190200	474725520	15040	15040	15040	15040	0
23	20250304	190100	474725520	15040	15040	15040	15040	0
24	20250304	190000	474725520	15040	15040	15040	15040	0
25	20250304	185900	474725520	15040	15040	15040	15040	0
26	20250304	185800	474725520	15040	15040	15040	15040	0
27	20250304	185700	474725520	15040	15040	15040	15040	0
28	20250304	185600	474725520	15040	15040	15040	15040	0
29	20250304	185500	474725520	15040	15040	15040	15040	0
30	20250304	185400	474725520	15040	15040	15040	15040	0
31	20250304	185300	474725520	15040	15040	15040	15040	0
32	20250304	185200	474725520	15040	15040	15040	15040	887
33	20250304	185100	474725520	15040	15040	15040	15040	0
34	20250304	185000	474725520	15040	15040	15040	15040	0
35	20250304	184900	474725520	15040	15040	15040	15040	0
36	20250304	184800	474725520	15040	15040	15040	15040	0
37	20250304	184700	474725520	15040	15040	15040	15040	0
38	20250304	184600	474725520	15040	15040	15040	15040	0
39	20250304	184500	474725520	15040	15040	15040	15040	0
40	20250304	184400	474725520	15040	15040	15040	15040	0
41	20250304	184300	474725520	15040	15040	15040	15040	0
42	20250304	184200	474725520	15040	15040	15040	15040	0
43	20250304	184100	474725520	15040	15040	15040	15040	0
44	20250304	184000	474725520	15040	15040	15040	15040	0
45	20250304	183900	474725520	15040	15040	15040	15040	0
46	20250304	183800	474725520	15040	15040	15040	15040	0
47	20250304	183700	474725520	15040	15040	15040	15040	0
48	20250304	183600	474725520	15040	15040	15040	15040	0
49	20250304	183500	474725520	15040	15040	15040	15040	0
50	20250304	183400	474725520	15040	15040	15040	15040	0
51	20250304	183300	474725520	15040	15040	15040	15040	0
52	20250304	183200	474725520	15040	15040	15040	15040	0
53	20250304	183100	474725520	15040	15040	15040	15040	0
54	20250304	183000	474725520	15040	15040	15040	15040	0
55	20250304	182900	474725520	15040	15040	15040	15040	0
56	20250304	182800	474725520	15040	15040	15040	15040	0
57	20250304	182700	474725520	15040	15040	15040	15040	0
58	20250304	182600	474725520	15040	15040	15040	15040	0
59	20250304	182500	474725520	15040	15040	15040	15040	0
60	20250304	182400	474725520	15040	15040	15040	15040	0
61	20250304	182300	474725520	15040	15040	15040	15040	0
62	20250304	182200	474725520	15040	15040	15040	15040	887
63	20250304	182100	474725520	15040	15040	15040	15040	0
64	20250304	182000	474725520	15040	15040	15040	15040	0
65	20250304	181900	474725520	15040	15040	15040	15040	0
66	20250304	181800	474725520	15040	15040	15040	15040	0
67	20250304	181700	474725520	15040	15040	15040	15040	0
68	20250304	181600	474725520	15040	15040	15040	15040	0
69	20250304	181500	474725520	15040	15040	15040	15040	0
70	20250304	181400	474725520	15040	15040	15040	15040	0
71	20250304	181300	474725520	15040	15040	15040	15040	0
72	20250304	181200	474725520	15040	15040	15040	15040	0
73	20250304	181100	474725520	15040	15040	15040	15040	0
74	20250304	181000	474725520	15040	15040	15040	15040	0
75	20250304	180900	474725520	15040	15040	15040	15040	0
76	20250304	180800	474725520	15040	15040	15040	15040	0
77	20250304	180700	474725520	15040	15040	15040	15040	0
78	20250304	180600	474725520	15040	15040	15040	15040	0
79	20250304	180500	474725520	15040	15040	15040	15040	0
80	20250304	180400	474725520	15040	15040	15040	15040	0
81	20250304	180300	474725520	15040	15040	15040	15040	0
82	20250304	180200	474725520	15040	15040	15040	15040	0
83	20250304	180100	474725520	15040	15040	15040	15040	0
84	20250304	180000	474725520	15040	15040	15040	15040	0
85	20250304	175900	474725520	15040	15040	15040	15040	0
86	20250304	175800	474725520	15040	15040	15040	15040	0
87	20250304	175700	474725520	15040	15040	15040	15040	0
88	20250304	175600	474725520	15040	15040	15040	15040	0
89	20250304	175500	474725520	15040	15040	15040	15040	0
90	20250304	175400	474725520	15040	15040	15040	15040	0
91	20250304	175300	474725520	15040	15040	15040	15040	0
92	20250304	175200	474725520	15040	15040	15040	15040	887
93	20250304	175100	474725520	15040	15040	15040	15040	0
94	20250304	175000	474725520	15040	15040	15040	15040	0
95	20250304	174900	474725520	15040	15040	15040	15040	0
96	20250304	174800	474725520	15040	15040	15040	15040	0
97	20250304	174700	474725520	15040	15040	15040	15040	0
98	20250304	174600	474725520	15040	15040	15040	15040	0
99	20250304	174500	474725520	15040	15040	15040	15040	0
100	20250304	174400	474725520	15040	15040	15040	15040	0
101	20250304	174300	474725520	15040	15040	15040	15040	0
102	20250304	174200	474725520	15040	15040	15040	15040	0
103	20250304	174100	474725520	15040	15040	15040	15040	0
104	20250304	174000	474725520	15040	15040	15040	15040	0
105	20250304	173900	474725520	15040	15040	15040	15040	0
106	20250304	173800	474725520	15040	15040	15040	15040	0
107	20250304	173700	474725520	15040	15040	15040	15040	0
108	20250304	173600	474725520	15040	15040	15040	15040	0
109	20250304	173500	474725520	15040	15040	15040	15040	0
110	20250304	173400	474725520	15040	15040	15040	15040	0
111	20250304	173300	474725520	15040	15040	15040	15040	0
112	20250304	173200	474725520	15040	15040	15040	15040	0
113	20250304	173100	474725520	15040	15040	15040	15040	0
114	20250304	173000	474725520	15040	15040	15040	15040	0
115	20250304	172900	474725520	15040	15040	15040	15040	0
116	20250304	172800	474725520	15040	15040	15040	15040	0
117	20250304	172700	474725520	15040	15040	15040	15040	0
118	20250304	172600	474725520	15040	15040	15040	15040	0
119	20250304	172500	474725520	15040	15040	15040	15040	0
120	20250304	172400	474725520	15040	15040	15040	15040	0
121	20250304	172300	474725520	15040	15040	15040	15040	0
122	20250304	172200	474725520	15040	15040	15040	15040	887
123	20250304	172100	474725520	15040	15040	15040	15040	0
124	20250304	172000	474725520	15040	15040	15040	15040	0
125	20250304	171900	474725520	15040	15040	15040	15040	0
126	20250304	171800	474725520	15040	15040	15040	15040	0
127	20250304	171700	474725520	15040	15040	15040	15040	0
128	20250304	171600	474725520	15040	15040	15040	15040	0
129	20250304	171500	474725520	15040	15040	15040	15040	0
130	20250304	171400	474725520	15040	15040	15040	15040	0
131	20250304	171300	474725520	15040	15040	15040	15040	0
132	20250304	171200	474725520	15040	15040	15040	15040	0
133	20250304	171100	474725520	15040	15040	15040	15040	0
134	20250304	171000	474725520	15040	15040	15040	15040	0
135	20250304	170900	474725520	15040	15040	15040	15040	0
136	20250304	170800	474725520	15040	15040	15040	15040	0
137	20250304	170700	474725520	15040	15040	15040	15040	0
138	20250304	170600	474725520	15040	15040	15040	15040	0
139	20250304	170500	474725520	15040	15040	15040	15040	0
140	20250304	170400	474725520	15040	15040	15040	15040	0
141	20250304	170300	474725520	15040	15040	15040	15040	0
142	20250304	170200	474725520	15040	15040	15040	15040	0
143	20250304	170100	474725520	15040	15040	15040	15040	0
144	20250304	170000	474725520	15040	15040	15040	15040	0
145	20250304	165900	474725520	15040	15040	15040	15040	0
146	20250304	165800	474725520	15040	15040	15040	15040	0
147	20250304	165700	474725520	15040	15040	15040	15040	0
148	20250304	165600	474725520	15040	15040	15040	15040	0
149	20250304	165500	474725520	15040	15040	15040	15040	0
150	20250304	165400	474725520	15040	15040	15040	15040	0
151	20250304	165300	474725520	15040	15040	15040	15040	0
152	20250304	165200	474725520	15040	15040	15040	15040	887
153	20250304	165100	474725520	15040	15040	15040	15040	0
154	20250304	165000	474725520	15040	15040	15040	15040	0
155	20250304	164900	474725520	15040	15040	15040	15040	0
156	20250304	164800	474725520	15040	15040	15040	15040	0
157	20250304	164700	474725520	15040	15040	15040	15040	0
158	20250304	164600	474725520	15040	15040	15040	15040	0
159	20250304	164500	474725520	15040	15040	15040	15040	0
160	20250304	164400	474725520	15040	15040	15040	15040	0
161	20250304	164300	474725520	15040	15040	15040	15040	0
162	20250304	164200	474725520	15040	15040	15040	15040	0
163	20250304	164100	474725520	15040	15040	15040	15040	0
164	20250304	164000	474725520	15040	15040	15040	15040	0
165	20250304	163900	474725520	15040	15040	15040	15040	0
166	20250304	163800	474725520	15040	15040	15040	15040	0
167	20250304	163700	474725520	15040	15040	15040	15040	0
168	20250304	163600	474725520	15040	15040	15040	15040	0
169	20250304	163500	474725520	15040	15040	15040	15040	0
170	20250304	163400	474725520	15040	15040	15040	15040	0
171	20250304	163300	474725520	15040	15040	15040	15040	0
172	20250304	163200	474725520	15040	15040	15040	15040	0
173	20250304	163100	474725520	15040	15040	15040	15040	0
174	20250304	163000	474725520	15040	15040	15040	15040	0
175	20250304	162900	474725520	15040	15040	15040	15040	0
176	20250304	162800	474725520	15040	15040	15040	15040	0
177	20250304	162700	474725520	15040	15040	15040	15040	0
178	20250304	162600	474725520	15040	15040	15040	15040	0
179	20250304	162500	474725520	15040	15040	15040	15040	0
180	20250304	162400	474725520	15040	15040	15040	15040	0
181	20250304	162300	474725520	15040	15040	15040	15040	0
182	20250304	162200	474725520	15040	15040	15040	15040	887
183	20250304	162100	474725520	15040	15040	15040	15040	0
184	20250304	162000	474725520	15040	15040	15040	15040	0
185	20250304	161900	474725520	15040	15040	15040	15040	0
186	20250304	161800	474725520	15040	15040	15040	15040	0
187	20250304	161700	474725520	15040	15040	15040	15040	0
188	20250304	161600	474725520	15040	15040	15040	15040	0
189	20250304	161500	474725520	15040	15040	15040	15040	0
190	20250304	161400	474725520	15040	15040	15040	15040	0
191	20250304	161300	474725520	15040	15040	15040	15040	0
192	20250304	161200	474725520	15040	15040	15040	15040	0
193	20250304	161100	474725520	15040	15040	15040	15040	0
194	20250304	161000	474725520	15040	15040	15040	15040	0
195	20250304	160900	474725520	15040	15040	15040	15040	0
196	20250304	160800	474725520	15040	15040	15040	15040	0
197	20250304	160700	474725520	15040	15040	15040	15040	0
198	20250304	160600	474725520	15040	15040	15040	15040	0
199	20250304	160500	474725520	15040	15040	15040	15040	0
200	20250304	160400	474725520	15040	15040	15040	15040	0
201	20250304	160300	474725520	15040	15040	15040	15040	0
202	20250304	160200	474725520	15040	15040	15040	15040	0
203	20250304	160100	474725520	15040	15040	15040	15040	0
204	20250304	160000	474725520	15040	15040	15040	15040	0
205	20250304	155900	474725520	15040	15040	15040	15040	0
206	20250304	155800	474725520	15040	15040	15040	15040	0
207	20250304	155700	474725520	15040	15040	15040	15040	0
208	20250304	155600	474725520	15040	15040	15040	15040	0
209	20250304	155500	474725520	15040	15040	15040	15040	0
210	20250304	155400	474725520	15040	15040	15040	15040	0
211	20250304	155300	474725520	15040	15040	15040	15040	0
212	20250304	155200	474725520	15040	15040	15040	15040	887
213	20250304	155100	474725520	15040	15040	15040	15040	0
214	20250304	155000	474725520	15040	15040	15040	15040	0
215	20250304	154900	474725520	15040	15040	15040	15040	0
216	20250304	154800	474725520	15040	15040	15040	15040	0
217	20250304	154700	474725520	15040	15040	15040	15040	0
218	20250304	154600	474725520	15040	15040	15040	15040	0
219	20250304	154500	474725520	15040	15040	15040	15040	0
220	20250304	154400	474725520	15040	15040	15040	15040	0
221	20250304	154300	474725520	15040	15040	15040	15040	0
222	20250304	154200	474725520	15040	15040	15040	15040	0
223	20250304	154100	474725520	15040	15040	15040	15040	0
224	20250304	154000	474725520	15040	15040	15040	15040	0
225	20250304	153900	474725520	15040	15040	15040	15040	0
226	20250304	153800	474725520	15040	15040	15040	15040	0
227	20250304	153700	474725520	15040	15040	15040	15040	0
228	20250304	153600	474725520	15040	15040	15040	15040	0
229	20250304	153500	474725520	15040	15040	15040	15040	0
230	20250304	153400	474725520	15040	15040	15040	15040	0
231	20250304	153300	474725520	15040	15040	15040	15040	0
232	20250304	153200	474725520	15040	15040	15040	15040	0
233	20250304	153100	474725520	15040	15040	15040	15040	0
234	20250304	153000	474725520	15040	15040	15040	15040	887
235	20250304	152900	461385040	15080	15080	15080	15080	0
236	20250304	152800	461385040	15080	15080	15080	15080	0
237	20250304	152700	461385040	15080	15080	15080	15080	0
238	20250304	152600	461385040	15080	15080	15080	15080	0
239	20250304	152500	461385040	15080	15080	15080	15080	0
240	20250304	152400	461385040	15080	15080	15080	15080	0
241	20250304	152300	461385040	15080	15080	15080	15080	0
242	20250304	152200	461385040	15080	15080	15080	15080	0
243	20250304	152100	461385040	15080	15080	15080	15080	0
244	20250304	152000	461385040	15080	15080	15080	15080	0
245	20250304	151900	461385040	15080	15080	15080	15080	0
246	20250304	151800	461385040	15080	15080	15080	15080	17
247	20250304	151700	461128680	15080	15080	15080	15080	28
248	20250304	151600	460706440	15080	15080	15080	15080	84
249	20250304	151500	459439720	15080	15070	15080	15070	113
250	20250304	151400	457736540	15080	15080	15080	15080	15
251	20250304	151300	457510340	15060	15070	15070	15060	11
252	20250304	151200	457344640	15040	15080	15080	15040	127
253	20250304	151100	455431950	15070	15070	15080	15070	56
254	20250304	151000	454587930	15080	15090	15090	15080	66
255	20250304	150900	453592270	15100	15100	15100	15100	37
256	20250304	150800	453033570	15090	15120	15120	15090	86
257	20250304	150700	451735160	15130	15130	15130	15120	59
258	20250304	150600	450842770	15110	15120	15120	15110	18
259	20250304	150500	450570690	15130	15140	15160	15130	13
260	20250304	150400	450373830	15140	15140	15150	15140	71
261	20250304	150300	449298840	15140	15140	15140	15140	4
262	20250304	150200	449238280	15130	15140	15140	15130	41
263	20250304	150100	448617850	15120	15150	15150	15120	38
264	20250304	150000	448043260	15160	15090	15160	15090	2
265	20250304	145900	448013010	15120	15160	15160	15120	557
266	20250304	145800	439589660	15140	15140	15140	15140	0
267	20250304	145700	439589660	15140	15150	15150	15140	57
268	20250304	145600	438726410	15150	15150	15150	15150	27
269	20250304	145500	438317360	15160	15170	15170	15160	24
270	20250304	145400	437953420	15160	15150	15170	15150	66
271	20250304	145300	436952760	15160	15170	15170	15160	33
272	20250304	145200	436452250	15170	15180	15180	15170	9
273	20250304	145100	436315680	15180	15150	15180	15150	925
274	20250304	145000	422288350	15150	15150	15150	15150	17
275	20250304	144900	422030800	15140	15130	15140	15130	218
276	20250304	144800	418731170	15130	15110	15130	15110	431
277	20250304	144700	412213620	15110	15110	15110	15110	10
278	20250304	144600	412062520	15100	15100	15100	15100	88
279	20250304	144500	410733720	15100	15100	15100	15100	37
280	20250304	144400	410175020	15100	15080	15110	15080	479
281	20250304	144300	402942410	15090	15090	15090	15080	27
282	20250304	144200	402535080	15080	15080	15090	15080	601
283	20250304	144100	393469810	15080	15080	15080	15080	8
284	20250304	144000	393349170	15070	15070	15070	15070	51
285	20250304	143900	392580600	15070	15070	15080	15070	37
286	20250304	143800	392022990	15070	15070	15070	15070	14
287	20250304	143700	391812010	15070	15070	15070	15070	37
288	20250304	143600	391254420	15060	15060	15060	15060	27
289	20250304	143500	390847800	15060	15060	15060	15060	4
290	20250304	143400	390787560	15070	15050	15070	15050	28
291	20250304	143300	390366140	15050	15080	15080	15050	109
292	20250304	143200	388724500	15090	15100	15100	15090	130
293	20250304	143100	386762700	15090	15080	15090	15080	312
294	20250304	143000	382056280	15080	15070	15080	15070	144
295	20250304	142900	379886080	15070	15080	15080	15070	13
296	20250304	142800	379690130	15080	15070	15080	15070	38
297	20250304	142700	379117100	15080	15080	15090	15080	84
298	20250304	142600	377850340	15080	15085	15085	15075	41
299	20250304	142500	377232050	15090	15090	15090	15090	0
300	20250304	142400	377232050	15090	15090	15090	15090	103
301	20250304	142300	375677780	15080	15090	15090	15080	80
302	20250304	142200	374471280	15090	15090	15090	15090	58
303	20250304	142100	373596060	15090	15090	15090	15090	10
304	20250304	142000	373445160	15090	15060	15090	15060	764
305	20250304	141900	361928220	15050	15050	15050	15050	78
306	20250304	141800	360754320	15050	15050	15050	15050	14
307	20250304	141700	360543620	15050	15050	15050	15050	27
308	20250304	141600	360137270	15050	15050	15050	15050	41
309	20250304	141500	359520220	15050	15060	15060	15050	24
310	20250304	141400	359158880	15050	15050	15050	15050	25
311	20250304	141300	358782630	15060	15050	15060	15050	42
312	20250304	141200	358150450	15060	15060	15060	15060	0
313	20250304	141100	358150450	15060	15050	15060	15050	36
314	20250304	141000	357608340	15050	15050	15050	15050	31
315	20250304	140900	357141790	15050	15050	15050	15050	11
316	20250304	140800	356976240	15050	15050	15050	15040	39
317	20250304	140700	356389300	15050	15060	15060	15050	149
318	20250304	140600	354146510	15050	15060	15060	15050	30
319	20250304	140500	353694810	15060	15060	15060	15060	31
320	20250304	140400	353227950	15060	15060	15060	15060	41
321	20250304	140300	352610490	15050	15060	15060	15050	110
322	20250304	140200	350954890	15060	15030	15060	15030	832
323	20250304	140100	338443590	15020	15020	15020	15020	0
324	20250304	140000	338443590	15020	15020	15020	15020	29
325	20250304	135900	338008010	15020	15020	15020	15020	20
326	20250304	135800	337707610	15020	15020	15020	15020	37
327	20250304	135700	337151870	15020	15020	15020	15020	11
328	20250304	135600	336986650	15020	15020	15020	15020	37
329	20250304	135500	336430910	15000	15020	15020	15000	104
330	20250304	135400	334868970	15020	15010	15020	15010	14
331	20250304	135300	334658730	15020	15020	15020	15020	31
332	20250304	135200	334193110	15020	15020	15020	15020	41
333	20250304	135100	333577290	15020	15030	15030	15020	41
334	20250304	135000	332961290	15020	15020	15020	15010	33
335	20250304	134900	332465650	15030	15030	15030	15030	15
336	20250304	134800	332240200	15030	15050	15050	15030	43
337	20250304	134700	331593850	15050	15050	15050	15050	1
338	20250304	134600	331578800	15020	15020	15020	15020	50
339	20250304	134500	330827800	15030	15040	15040	15030	22
340	20250304	134400	330497100	15030	15030	15040	15030	46
341	20250304	134300	329805350	15040	15040	15040	15040	4
342	20250304	134200	329745190	15030	15030	15030	15030	37
343	20250304	134100	329189080	15030	15040	15050	15030	41
344	20250304	134000	328572710	15050	15050	15050	15050	41
345	20250304	133900	327955660	15050	15050	15050	15050	10
346	20250304	133800	327805160	15050	15050	15050	15050	31
347	20250304	133700	327338610	15050	15060	15060	15050	96
348	20250304	133600	325893390	15060	15060	15060	15060	0
349	20250304	133500	325893390	15060	15050	15060	15050	42
350	20250304	133400	325261190	15070	15050	15070	15050	57
351	20250304	133300	324403150	15050	15060	15070	15050	116
352	20250304	133200	322655290	15070	15070	15070	15060	58
353	20250304	133100	321781710	15060	15060	15070	15060	539
354	20250304	133000	313664360	15060	15060	15060	15060	19
355	20250304	132900	313378220	15060	15060	15060	15060	62
356	20250304	132800	312444500	15050	15040	15050	15040	22
357	20250304	132700	312113410	15060	15040	15060	15040	129
358	20250304	132600	310172710	15040	15040	15040	15040	31
359	20250304	132500	309706470	15040	15040	15040	15020	126
360	20250304	132400	307811930	15040	15060	15060	15040	48
361	20250304	132300	307089590	15060	15060	15070	15060	35
362	20250304	132200	306562450	15060	15060	15070	15060	25
363	20250304	132100	306185840	15060	15060	15060	15060	47
364	20250304	132000	305478020	15050	15060	15060	15050	51
365	20250304	131900	304710200	15080	15080	15080	15080	4
366	20250304	131800	304649880	15040	15040	15040	15040	197
367	20250304	131700	301687000	15080	15080	15080	15070	40
368	20250304	131600	301083840	15020	15080	15080	15020	14
369	20250304	131500	300873280	15020	15020	15020	15020	31
370	20250304	131400	300407660	15010	15020	15020	15010	63
371	20250304	131300	299461940	15000	15000	15000	15000	0
372	20250304	131200	299461940	15000	14980	15000	14970	1545
373	20250304	131100	276302570	14950	14890	14950	14890	1678
374	20250304	131000	251270210	14890	14880	14890	14880	82
375	20250304	130900	250049910	14880	14890	14890	14880	33
376	20250304	130800	249558860	14890	14890	14890	14890	41
377	20250304	130700	248948370	14890	14890	14890	14890	4
378	20250304	130600	248888810	14880	14880	14880	14880	32
379	20250304	130500	248412650	14880	14880	14880	14880	41
380	20250304	130400	247802570	14880	14880	14880	14880	4
381	20250304	130300	247743050	14880	14880	14880	14880	37
382	20250304	130200	247192490	14870	14870	14870	14870	424
383	20250304	130100	240887610	14870	14870	14870	14870	10
384	20250304	130000	240738910	14870	14870	14880	14870	77
385	20250304	125900	239593820	14880	14880	14880	14880	31
386	20250304	125800	239132540	14880	14880	14880	14880	10
387	20250304	125700	238983740	14880	14880	14880	14880	35
388	20250304	125600	238462940	14870	14870	14870	14870	32
389	20250304	125500	237987100	14870	14870	14870	14870	10
390	20250304	125400	237838400	14870	14870	14870	14870	31
391	20250304	125300	237377430	14870	14870	14870	14870	41
392	20250304	125200	236767760	14870	14870	14870	14870	0
393	20250304	125100	236767760	14870	14870	14870	14870	43
394	20250304	125000	236128350	14870	14870	14870	14870	27
395	20250304	124900	235726860	14870	14870	14870	14870	14
396	20250304	124800	235518680	14870	14870	14870	14870	55
397	20250304	124700	234700830	14870	14870	14870	14870	27
398	20250304	124600	234299340	14870	14870	14870	14870	14
399	20250304	124500	234091160	14870	14870	14870	14870	36
400	20250304	124400	233555840	14870	14870	14870	14870	45
401	20250304	124300	232886690	14860	14860	14860	14860	0
402	20250304	124200	232886690	14860	14850	14860	14850	41
403	20250304	124100	232277730	14820	14820	14820	14820	0
404	20250304	124000	232277730	14820	14870	14870	14820	201
405	20250304	123900	229297850	14880	14880	14880	14880	41
406	20250304	123800	228687770	14880	14890	14890	14880	39
407	20250304	123700	228107180	14890	14890	14890	14890	18
408	20250304	123600	227839160	14880	14880	14880	14880	25
409	20250304	123500	227467160	14880	14880	14880	14880	34
410	20250304	123400	226961240	14880	14880	14880	14880	14
411	20250304	123300	226752920	14880	14870	14880	14870	57
412	20250304	123200	225905060	14840	14840	14840	14840	0
413	20250304	123100	225905060	14840	14870	14880	14840	520
414	20250304	123000	218169890	14870	14860	14870	14860	201
415	20250304	122900	215181520	14870	14870	14870	14870	14
416	20250304	122800	214973340	14870	14860	14870	14860	757
417	20250304	122700	203719700	14860	14860	14860	14860	14
418	20250304	122600	203511660	14840	14850	14850	14840	272
419	20250304	122500	199473460	14850	14850	14850	14850	0
420	20250304	122400	199473460	14850	14830	14850	14830	32
421	20250304	122300	198998280	14830	14835	14835	14830	67
422	20250304	122200	198004650	14840	14840	14840	14840	37
423	20250304	122100	197455570	14840	14840	14840	14840	32
424	20250304	122000	196980690	14840	14840	14840	14840	14
425	20250304	121900	196772930	14840	14840	14840	14840	37
426	20250304	121800	196223850	14840	14840	14840	14840	4
427	20250304	121700	196164490	14840	14840	14840	14840	20
428	20250304	121600	195867690	14840	14840	14840	14840	31
429	20250304	121500	195407650	14840	14840	14840	14840	41
430	20250304	121400	194799210	14840	14840	14840	14840	12
431	20250304	121300	194621130	14840	14840	14840	14840	31
432	20250304	121200	194161090	14830	14830	14830	14830	41
433	20250304	121100	193553060	14830	14830	14830	14830	0
434	20250304	121000	193553060	14830	14830	14830	14830	41
435	20250304	120900	192945030	14830	14830	14830	14830	41
436	20250304	120800	192337000	14830	14830	14830	14830	0
437	20250304	120700	192337000	14830	14830	14830	14830	31
438	20250304	120600	191877270	14810	14830	14830	14810	87
439	20250304	120500	190588020	14830	14830	14830	14830	33
440	20250304	120400	190098630	14830	14830	14830	14830	31
441	20250304	120300	189638900	14830	14830	14830	14830	37
442	20250304	120200	189090190	14830	14840	14840	14830	18
443	20250304	120100	188823150	14840	14840	14840	14840	27
444	20250304	120000	188422470	14810	14840	14840	14810	160
445	20250304	115900	186051460	14840	14840	14840	14840	4
446	20250304	115800	185992100	14840	14830	14840	14830	38
447	20250304	115700	185428190	14830	14840	14840	14830	25
448	20250304	115600	185057340	14840	14840	14840	14840	4
449	20250304	115500	184997980	14840	14840	14840	14840	38
450	20250304	115400	184434060	14840	14840	14850	14840	34
451	20250304	115300	183929460	14850	14850	14850	14850	14
452	20250304	115200	183721560	14850	14850	14850	14850	37
453	20250304	115100	183172110	14850	14850	14850	14850	31
454	20250304	115000	182711760	14850	14850	14850	14850	14
455	20250304	114900	182503860	14850	14850	14850	14850	27
456	20250304	114800	182102910	14850	14850	14850	14850	180
457	20250304	114700	179429910	14850	14850	14850	14850	0
458	20250304	114600	179429910	14850	14850	14850	14850	41
459	20250304	114500	178821060	14840	14850	14850	14840	43
460	20250304	114400	178182530	14840	14840	14840	14840	1
461	20250304	114300	178167690	14850	14850	14850	14850	42
462	20250304	114200	177543990	14850	14840	14850	14840	150
463	20250304	114100	175317950	14830	14830	14840	14830	19
464	20250304	114000	175036050	14840	14840	14840	14840	44
465	20250304	113900	174383090	14840	14840	14840	14840	33
466	20250304	113800	173893370	14840	14840	14840	14840	13
467	20250304	113700	173700450	14840	14830	14840	14830	46
468	20250304	113600	173017960	14830	14830	14830	14830	32
469	20250304	113500	172543400	14830	14830	14830	14830	4
470	20250304	113400	172484080	14830	14830	14830	14830	41
471	20250304	113300	171876050	14830	14830	14830	14830	37
472	20250304	113200	171327340	14830	14830	14830	14830	4
473	20250304	113100	171268020	14830	14830	14830	14830	41
474	20250304	113000	170659990	14830	14830	14830	14830	28
475	20250304	112900	170244750	14830	14830	14830	14830	14
476	20250304	112800	170037130	14830	14830	14830	14820	42
477	20250304	112700	169414280	14830	14830	14830	14830	0
478	20250304	112600	169414280	14830	14830	14830	14830	41
479	20250304	112500	168806250	14830	14830	14830	14830	32
480	20250304	112400	168331690	14830	14830	14830	14830	14
481	20250304	112300	168124070	14830	14830	14830	14830	41
482	20250304	112200	167516040	14830	14830	14830	14830	27
483	20250304	112100	167115630	14830	14830	14830	14830	14
484	20250304	112000	166908010	14820	14820	14820	14820	25
485	20250304	111900	166537510	14820	14820	14820	14820	37
486	20250304	111800	165989170	14820	14820	14820	14820	4
487	20250304	111700	165929890	14820	14820	14820	14820	41
488	20250304	111600	165322270	14820	14820	14820	14820	37
489	20250304	111500	164773930	14820	14820	14820	14820	4
490	20250304	111400	164714650	14820	14820	14820	14820	37
491	20250304	111300	164166310	14820	14810	14820	14810	31
492	20250304	111200	163707160	14820	14810	14820	14810	34
493	20250304	111100	163203480	14800	14820	14820	14800	38
494	20250304	111000	162640810	14820	14810	14820	14810	26
495	20250304	110900	162255710	14820	14810	14820	14810	19
496	20250304	110800	161974180	14820	14810	14820	14810	47
497	20250304	110700	161277840	14820	14820	14820	14820	14
498	20250304	110600	161070360	14800	14820	14820	14800	250
499	20250304	110500	157369820	14820	14820	14820	14820	28
500	20250304	110400	156954860	14820	14820	14820	14820	141
501	20250304	110300	154865240	14810	14810	14810	14810	0
502	20250304	110200	154865240	14810	14810	14810	14810	39
503	20250304	110100	154287650	14810	14820	14820	14810	35
504	20250304	110000	153769260	14820	14820	14820	14820	11
505	20250304	105900	153606240	14810	14800	14810	14800	126
506	20250304	105800	151740820	14810	14810	14810	14810	0
507	20250304	105700	151740820	14810	14810	14810	14810	37
508	20250304	105600	151192850	14700	14700	14700	14700	0
509	20250304	105500	151192850	14700	14700	14700	14700	0
510	20250304	105400	151192850	14700	14820	14820	14700	86
511	20250304	105300	149924280	14810	14810	14810	14810	156
512	20250304	105200	147613920	14810	14800	14810	14800	40
513	20250304	105100	147021720	14810	14800	14810	14800	17
514	20250304	105000	146770080	14810	14800	14810	14800	45
515	20250304	104900	146103880	14790	14790	14790	14790	20
516	20250304	104800	145808080	14770	14770	14770	14770	0
517	20250304	104700	145808080	14770	14770	14770	14770	54
518	20250304	104600	145010500	14810	14810	14810	14810	0
519	20250304	104500	145010500	14810	14820	14820	14810	28
520	20250304	104400	144595800	14810	14810	14810	14810	36
521	20250304	104300	144062640	14810	14810	14810	14810	41
522	20250304	104200	143455430	14800	14810	14810	14800	21
523	20250304	104100	143144540	14800	14800	14800	14800	37
524	20250304	104000	142596940	14790	14790	14800	14790	47
525	20250304	103900	141901740	14790	14790	14790	14790	4
526	20250304	103800	141842580	14790	14780	14790	14780	13
527	20250304	103700	141650340	14780	14780	14780	14780	37
528	20250304	103600	141103480	14770	14770	14770	14770	308
529	20250304	103500	136554320	14770	14790	14790	14760	50
530	20250304	103400	135815450	14760	14760	14760	14760	381
531	20250304	103300	130191890	14760	14760	14760	14760	12
532	20250304	103200	130014770	14760	14760	14760	14760	104
533	20250304	103100	128479730	14720	14720	14720	14720	0
534	20250304	103000	128479730	14720	14720	14720	14720	100
535	20250304	102900	127007730	14720	14720	14720	14720	1
536	20250304	102800	126993010	14800	14820	14820	14800	62
537	20250304	102700	126074690	14830	14830	14830	14830	4
538	20250304	102600	126015370	14850	14830	14850	14830	78
539	20250304	102500	124858330	14840	14850	14850	14840	45
540	20250304	102400	124190350	14840	14840	14840	14840	0
541	20250304	102300	124190350	14840	14830	14840	14830	219
542	20250304	102200	120941080	14830	14830	14830	14830	0
543	20250304	102100	120941080	14830	14830	14830	14830	357
544	20250304	102000	115646770	14820	14810	14820	14810	11
545	20250304	101900	115483850	14810	14810	14810	14810	25
546	20250304	101800	115113600	14810	14810	14810	14810	51
547	20250304	101700	114358290	14810	14830	14830	14810	61
548	20250304	101600	113454600	14830	14810	14830	14810	601
549	20250304	101500	104553270	14810	14800	14810	14800	110
550	20250304	101400	102924960	14800	14800	14800	14800	46
551	20250304	101300	102244160	14800	14800	14800	14800	10
552	20250304	101200	102096160	14780	14780	14780	14780	27
553	20250304	101100	101697100	14800	14770	14800	14770	31
554	20250304	101000	101238930	14770	14780	14780	14770	29
555	20250304	100900	100810360	14770	14770	14770	14770	13
556	20250304	100800	100618350	14760	14760	14760	14760	52
557	20250304	100700	99850830	14800	14800	14800	14740	67
558	20250304	100600	98859800	14800	14800	14800	14700	75
559	20250304	100500	97753940	14800	14800	14800	14800	27
560	20250304	100400	97354340	14800	14800	14800	14800	24
561	20250304	100300	96999140	14790	14790	14790	14790	41
562	20250304	100200	96392750	14790	14790	14790	14790	64
563	20250304	100100	95446190	14800	14800	14800	14800	4
564	20250304	100000	95386990	14800	14790	14800	14790	126
565	20250304	095900	93523330	14790	14790	14790	14790	0
566	20250304	095800	93523330	14790	14800	14800	14790	35
567	20250304	095700	93005600	14800	14790	14800	14790	23
568	20250304	095600	92665300	14800	14790	14800	14790	32
569	20250304	095500	92191970	14800	14790	14800	14790	15
570	20250304	095400	91970010	14790	14790	14790	14790	37
571	20250304	095300	91422780	14800	14780	14800	14780	31
572	20250304	095200	90964520	14780	14780	14780	14780	20
573	20250304	095100	90668920	14790	14790	14790	14790	51
574	20250304	095000	89914630	14790	14790	14790	14790	59
575	20250304	094900	89042020	14800	14800	14800	14800	1
576	20250304	094800	89027220	14800	14800	14800	14800	9
577	20250304	094700	88894020	14800	14760	14800	14760	55
578	20250304	094600	88081660	14750	14750	14750	14750	0
579	20250304	094500	88081660	14750	14750	14760	14750	74
580	20250304	094400	86989650	14830	14740	14830	14740	574
581	20250304	094300	78523400	14730	14730	14730	14730	0
582	20250304	094200	78523400	14730	14730	14730	14730	13
583	20250304	094100	78331910	14740	14740	14740	14740	27
584	20250304	094000	77933930	14740	14740	14740	14740	14
585	20250304	093900	77727570	14740	14730	14740	14730	45
586	20250304	093800	77064370	14720	14720	14720	14720	14
587	20250304	093700	76858290	14720	14720	14720	14720	14
588	20250304	093600	76652210	14720	14720	14720	14720	33
589	20250304	093500	76166450	14720	14720	14720	14720	37
590	20250304	093400	75621810	14720	14730	14730	14720	12
591	20250304	093300	75445070	14730	14730	14730	14730	31
592	20250304	093200	74988440	14720	14720	14720	14720	35
593	20250304	093100	74473240	14710	14720	14720	14710	59
594	20250304	093000	73604870	14700	14700	14700	14700	0
595	20250304	092900	73604870	14700	14690	14700	14690	275
596	20250304	092800	69562470	14690	14680	14690	14680	17
597	20250304	092700	69312840	14680	14670	14680	14670	343
598	20250304	092600	64278280	14670	14670	14670	14670	4
599	20250304	092500	64219600	14660	14660	14660	14660	43
600	20250304	092400	63589220	14660	14670	14670	14660	33
601	20250304	092300	63105160	14680	14680	14680	14670	30
602	20250304	092200	62664800	14690	14690	14690	14680	124
603	20250304	092100	60843810	14690	14680	14690	14680	54
604	20250304	092000	60050820	14690	14690	14690	14690	4
605	20250304	091900	59992060	14700	14700	14700	14700	0
606	20250304	091800	59992060	14700	14660	14700	14660	722
607	20250304	091700	49392200	14630	14610	14630	14610	680
608	20250304	091600	39447800	14540	14570	14570	14540	251
609	20250304	091500	35795900	14570	14620	14620	14570	24
610	20250304	091400	35445290	14590	14500	14590	14440	436
611	20250304	091300	29098780	14490	14490	14490	14490	12
612	20250304	091200	28924900	14450	14450	14450	14450	105
613	20250304	091100	27407650	14450	14450	14450	14440	17
614	20250304	091000	27162010	14500	14450	14530	14380	195
615	20250304	090900	24352260	14450	14440	14540	14440	28
616	20250304	090800	23947530	14440	14540	14540	14440	15
617	20250304	090700	23730730	14440	14440	14440	14430	67
618	20250304	090600	22763320	14360	14360	14360	14360	0
619	20250304	090500	22763320	14360	14360	14360	14360	0
620	20250304	090400	22763320	14360	14420	14580	14350	470
621	20250304	090300	15991980	14400	14430	14580	14380	520
622	20250304	090200	8508560	14420	14520	14520	14420	200
623	20250304	090100	5621370	14520	14520	14520	14520	0
624	20250304	090000	5621370	14520	14530	14530	14520	387