KissMeData/214260/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	204800	455461880	16620	16620	16620	16620	602
3	20250304	204700	455461880	16620	16620	16620	16620	0
4	20250304	204600	455461880	16620	16620	16620	16620	0
5	20250304	204500	455461880	16620	16620	16620	16620	0
6	20250304	204400	455461880	16620	16620	16620	16620	0
7	20250304	204300	455461880	16620	16620	16620	16620	0
8	20250304	204200	455461880	16620	16620	16620	16620	0
9	20250304	204100	455461880	16620	16620	16620	16620	0
10	20250304	204000	455461880	16620	16620	16620	16620	0
11	20250304	203900	455461880	16620	16620	16620	16620	0
12	20250304	203800	455461880	16620	16620	16620	16620	0
13	20250304	203700	455461880	16620	16620	16620	16620	0
14	20250304	203600	455461880	16620	16620	16620	16620	0
15	20250304	203500	455461880	16620	16620	16620	16620	0
16	20250304	203400	455461880	16620	16620	16620	16620	0
17	20250304	203300	455461880	16620	16620	16620	16620	0
18	20250304	203200	455461880	16620	16620	16620	16620	0
19	20250304	203100	455461880	16620	16620	16620	16620	0
20	20250304	203000	455461880	16620	16620	16620	16620	0
21	20250304	202900	455461880	16620	16620	16620	16620	0
22	20250304	202800	455461880	16620	16620	16620	16620	0
23	20250304	202700	455461880	16620	16620	16620	16620	0
24	20250304	202600	455461880	16620	16620	16620	16620	0
25	20250304	202500	455461880	16620	16620	16620	16620	0
26	20250304	202400	455461880	16620	16620	16620	16620	0
27	20250304	202300	455461880	16620	16620	16620	16620	0
28	20250304	202200	455461880	16620	16620	16620	16620	0
29	20250304	202100	455461880	16620	16620	16620	16620	0
30	20250304	202000	455461880	16620	16620	16620	16620	0
31	20250304	201900	455461880	16620	16620	16620	16620	0
32	20250304	201800	455461880	16620	16620	16620	16620	602
33	20250304	201700	455461880	16620	16620	16620	16620	0
34	20250304	201600	455461880	16620	16620	16620	16620	0
35	20250304	201500	455461880	16620	16620	16620	16620	0
36	20250304	201400	455461880	16620	16620	16620	16620	0
37	20250304	201300	455461880	16620	16620	16620	16620	0
38	20250304	201200	455461880	16620	16620	16620	16620	0
39	20250304	201100	455461880	16620	16620	16620	16620	0
40	20250304	201000	455461880	16620	16620	16620	16620	0
41	20250304	200900	455461880	16620	16620	16620	16620	0
42	20250304	200800	455461880	16620	16620	16620	16620	0
43	20250304	200700	455461880	16620	16620	16620	16620	0
44	20250304	200600	455461880	16620	16620	16620	16620	0
45	20250304	200500	455461880	16620	16620	16620	16620	0
46	20250304	200400	455461880	16620	16620	16620	16620	0
47	20250304	200300	455461880	16620	16620	16620	16620	0
48	20250304	200200	455461880	16620	16620	16620	16620	0
49	20250304	200100	455461880	16620	16620	16620	16620	0
50	20250304	200000	455461880	16620	16620	16620	16620	0
51	20250304	195900	455461880	16620	16620	16620	16620	0
52	20250304	195800	455461880	16620	16620	16620	16620	0
53	20250304	195700	455461880	16620	16620	16620	16620	0
54	20250304	195600	455461880	16620	16620	16620	16620	0
55	20250304	195500	455461880	16620	16620	16620	16620	0
56	20250304	195400	455461880	16620	16620	16620	16620	0
57	20250304	195300	455461880	16620	16620	16620	16620	0
58	20250304	195200	455461880	16620	16620	16620	16620	0
59	20250304	195100	455461880	16620	16620	16620	16620	0
60	20250304	195000	455461880	16620	16620	16620	16620	0
61	20250304	194900	455461880	16620	16620	16620	16620	0
62	20250304	194800	455461880	16620	16620	16620	16620	602
63	20250304	194700	455461880	16620	16620	16620	16620	0
64	20250304	194600	455461880	16620	16620	16620	16620	0
65	20250304	194500	455461880	16620	16620	16620	16620	0
66	20250304	194400	455461880	16620	16620	16620	16620	0
67	20250304	194300	455461880	16620	16620	16620	16620	0
68	20250304	194200	455461880	16620	16620	16620	16620	0
69	20250304	194100	455461880	16620	16620	16620	16620	0
70	20250304	194000	455461880	16620	16620	16620	16620	0
71	20250304	193900	455461880	16620	16620	16620	16620	0
72	20250304	193800	455461880	16620	16620	16620	16620	0
73	20250304	193700	455461880	16620	16620	16620	16620	0
74	20250304	193600	455461880	16620	16620	16620	16620	0
75	20250304	193500	455461880	16620	16620	16620	16620	0
76	20250304	193400	455461880	16620	16620	16620	16620	0
77	20250304	193300	455461880	16620	16620	16620	16620	0
78	20250304	193200	455461880	16620	16620	16620	16620	0
79	20250304	193100	455461880	16620	16620	16620	16620	0
80	20250304	193000	455461880	16620	16620	16620	16620	0
81	20250304	192900	455461880	16620	16620	16620	16620	0
82	20250304	192800	455461880	16620	16620	16620	16620	0
83	20250304	192700	455461880	16620	16620	16620	16620	0
84	20250304	192600	455461880	16620	16620	16620	16620	0
85	20250304	192500	455461880	16620	16620	16620	16620	0
86	20250304	192400	455461880	16620	16620	16620	16620	0
87	20250304	192300	455461880	16620	16620	16620	16620	0
88	20250304	192200	455461880	16620	16620	16620	16620	0
89	20250304	192100	455461880	16620	16620	16620	16620	0
90	20250304	192000	455461880	16620	16620	16620	16620	0
91	20250304	191900	455461880	16620	16620	16620	16620	0
92	20250304	191800	455461880	16620	16620	16620	16620	602
93	20250304	191700	455461880	16620	16620	16620	16620	0
94	20250304	191600	455461880	16620	16620	16620	16620	0
95	20250304	191500	455461880	16620	16620	16620	16620	0
96	20250304	191400	455461880	16620	16620	16620	16620	0
97	20250304	191300	455461880	16620	16620	16620	16620	0
98	20250304	191200	455461880	16620	16620	16620	16620	0
99	20250304	191100	455461880	16620	16620	16620	16620	0
100	20250304	191000	455461880	16620	16620	16620	16620	0
101	20250304	190900	455461880	16620	16620	16620	16620	0
102	20250304	190800	455461880	16620	16620	16620	16620	0
103	20250304	190700	455461880	16620	16620	16620	16620	0
104	20250304	190600	455461880	16620	16620	16620	16620	0
105	20250304	190500	455461880	16620	16620	16620	16620	0
106	20250304	190400	455461880	16620	16620	16620	16620	0
107	20250304	190300	455461880	16620	16620	16620	16620	0
108	20250304	190200	455461880	16620	16620	16620	16620	0
109	20250304	190100	455461880	16620	16620	16620	16620	0
110	20250304	190000	455461880	16620	16620	16620	16620	0
111	20250304	185900	455461880	16620	16620	16620	16620	0
112	20250304	185800	455461880	16620	16620	16620	16620	0
113	20250304	185700	455461880	16620	16620	16620	16620	0
114	20250304	185600	455461880	16620	16620	16620	16620	0
115	20250304	185500	455461880	16620	16620	16620	16620	0
116	20250304	185400	455461880	16620	16620	16620	16620	0
117	20250304	185300	455461880	16620	16620	16620	16620	0
118	20250304	185200	455461880	16620	16620	16620	16620	0
119	20250304	185100	455461880	16620	16620	16620	16620	0
120	20250304	185000	455461880	16620	16620	16620	16620	0
121	20250304	184900	455461880	16620	16620	16620	16620	0
122	20250304	184800	455461880	16620	16620	16620	16620	602
123	20250304	184700	455461880	16620	16620	16620	16620	0
124	20250304	184600	455461880	16620	16620	16620	16620	0
125	20250304	184500	455461880	16620	16620	16620	16620	0
126	20250304	184400	455461880	16620	16620	16620	16620	0
127	20250304	184300	455461880	16620	16620	16620	16620	0
128	20250304	184200	455461880	16620	16620	16620	16620	0
129	20250304	184100	455461880	16620	16620	16620	16620	0
130	20250304	184000	455461880	16620	16620	16620	16620	0
131	20250304	183900	455461880	16620	16620	16620	16620	0
132	20250304	183800	455461880	16620	16620	16620	16620	0
133	20250304	183700	455461880	16620	16620	16620	16620	0
134	20250304	183600	455461880	16620	16620	16620	16620	0
135	20250304	183500	455461880	16620	16620	16620	16620	0
136	20250304	183400	455461880	16620	16620	16620	16620	0
137	20250304	183300	455461880	16620	16620	16620	16620	0
138	20250304	183200	455461880	16620	16620	16620	16620	0
139	20250304	183100	455461880	16620	16620	16620	16620	0
140	20250304	183000	455461880	16620	16620	16620	16620	0
141	20250304	182900	455461880	16620	16620	16620	16620	0
142	20250304	182800	455461880	16620	16620	16620	16620	0
143	20250304	182700	455461880	16620	16620	16620	16620	0
144	20250304	182600	455461880	16620	16620	16620	16620	0
145	20250304	182500	455461880	16620	16620	16620	16620	0
146	20250304	182400	455461880	16620	16620	16620	16620	0
147	20250304	182300	455461880	16620	16620	16620	16620	0
148	20250304	182200	455461880	16620	16620	16620	16620	0
149	20250304	182100	455461880	16620	16620	16620	16620	0
150	20250304	182000	455461880	16620	16620	16620	16620	0
151	20250304	181900	455461880	16620	16620	16620	16620	0
152	20250304	181800	455461880	16620	16620	16620	16620	602
153	20250304	181700	455461880	16620	16620	16620	16620	0
154	20250304	181600	455461880	16620	16620	16620	16620	0
155	20250304	181500	455461880	16620	16620	16620	16620	0
156	20250304	181400	455461880	16620	16620	16620	16620	0
157	20250304	181300	455461880	16620	16620	16620	16620	0
158	20250304	181200	455461880	16620	16620	16620	16620	0
159	20250304	181100	455461880	16620	16620	16620	16620	0
160	20250304	181000	455461880	16620	16620	16620	16620	0
161	20250304	180900	455461880	16620	16620	16620	16620	0
162	20250304	180800	455461880	16620	16620	16620	16620	0
163	20250304	180700	455461880	16620	16620	16620	16620	0
164	20250304	180600	455461880	16620	16620	16620	16620	0
165	20250304	180500	455461880	16620	16620	16620	16620	0
166	20250304	180400	455461880	16620	16620	16620	16620	0
167	20250304	180300	455461880	16620	16620	16620	16620	0
168	20250304	180200	455461880	16620	16620	16620	16620	0
169	20250304	180100	455461880	16620	16620	16620	16620	0
170	20250304	180000	455461880	16620	16620	16620	16620	0
171	20250304	175900	455461880	16620	16620	16620	16620	0
172	20250304	175800	455461880	16620	16620	16620	16620	0
173	20250304	175700	455461880	16620	16620	16620	16620	0
174	20250304	175600	455461880	16620	16620	16620	16620	0
175	20250304	175500	455461880	16620	16620	16620	16620	0
176	20250304	175400	455461880	16620	16620	16620	16620	0
177	20250304	175300	455461880	16620	16620	16620	16620	0
178	20250304	175200	455461880	16620	16620	16620	16620	0
179	20250304	175100	455461880	16620	16620	16620	16620	0
180	20250304	175000	455461880	16620	16620	16620	16620	0
181	20250304	174900	455461880	16620	16620	16620	16620	0
182	20250304	174800	455461880	16620	16620	16620	16620	602
183	20250304	174700	455461880	16620	16620	16620	16620	0
184	20250304	174600	455461880	16620	16620	16620	16620	0
185	20250304	174500	455461880	16620	16620	16620	16620	0
186	20250304	174400	455461880	16620	16620	16620	16620	0
187	20250304	174300	455461880	16620	16620	16620	16620	0
188	20250304	174200	455461880	16620	16620	16620	16620	0
189	20250304	174100	455461880	16620	16620	16620	16620	0
190	20250304	174000	455461880	16620	16620	16620	16620	0
191	20250304	173900	455461880	16620	16620	16620	16620	0
192	20250304	173800	455461880	16620	16620	16620	16620	0
193	20250304	173700	455461880	16620	16620	16620	16620	0
194	20250304	173600	455461880	16620	16620	16620	16620	0
195	20250304	173500	455461880	16620	16620	16620	16620	0
196	20250304	173400	455461880	16620	16620	16620	16620	0
197	20250304	173300	455461880	16620	16620	16620	16620	0
198	20250304	173200	455461880	16620	16620	16620	16620	0
199	20250304	173100	455461880	16620	16620	16620	16620	0
200	20250304	173000	455461880	16620	16620	16620	16620	0
201	20250304	172900	455461880	16620	16620	16620	16620	0
202	20250304	172800	455461880	16620	16620	16620	16620	0
203	20250304	172700	455461880	16620	16620	16620	16620	0
204	20250304	172600	455461880	16620	16620	16620	16620	0
205	20250304	172500	455461880	16620	16620	16620	16620	0
206	20250304	172400	455461880	16620	16620	16620	16620	0
207	20250304	172300	455461880	16620	16620	16620	16620	0
208	20250304	172200	455461880	16620	16620	16620	16620	0
209	20250304	172100	455461880	16620	16620	16620	16620	0
210	20250304	172000	455461880	16620	16620	16620	16620	0
211	20250304	171900	455461880	16620	16620	16620	16620	0
212	20250304	171800	455461880	16620	16620	16620	16620	602
213	20250304	171700	455461880	16620	16620	16620	16620	0
214	20250304	171600	455461880	16620	16620	16620	16620	0
215	20250304	171500	455461880	16620	16620	16620	16620	0
216	20250304	171400	455461880	16620	16620	16620	16620	0
217	20250304	171300	455461880	16620	16620	16620	16620	0
218	20250304	171200	455461880	16620	16620	16620	16620	0
219	20250304	171100	455461880	16620	16620	16620	16620	0
220	20250304	171000	455461880	16620	16620	16620	16620	0
221	20250304	170900	455461880	16620	16620	16620	16620	0
222	20250304	170800	455461880	16620	16620	16620	16620	0
223	20250304	170700	455461880	16620	16620	16620	16620	0
224	20250304	170600	455461880	16620	16620	16620	16620	0
225	20250304	170500	455461880	16620	16620	16620	16620	0
226	20250304	170400	455461880	16620	16620	16620	16620	0
227	20250304	170300	455461880	16620	16620	16620	16620	0
228	20250304	170200	455461880	16620	16620	16620	16620	0
229	20250304	170100	455461880	16620	16620	16620	16620	0
230	20250304	170000	455461880	16620	16620	16620	16620	0
231	20250304	165900	455461880	16620	16620	16620	16620	0
232	20250304	165800	455461880	16620	16620	16620	16620	0
233	20250304	165700	455461880	16620	16620	16620	16620	0
234	20250304	165600	455461880	16620	16620	16620	16620	0
235	20250304	165500	455461880	16620	16620	16620	16620	0
236	20250304	165400	455461880	16620	16620	16620	16620	0
237	20250304	165300	455461880	16620	16620	16620	16620	0
238	20250304	165200	455461880	16620	16620	16620	16620	0
239	20250304	165100	455461880	16620	16620	16620	16620	0
240	20250304	165000	455461880	16620	16620	16620	16620	0
241	20250304	164900	455461880	16620	16620	16620	16620	0
242	20250304	164800	455461880	16620	16620	16620	16620	602
243	20250304	164700	455461880	16620	16620	16620	16620	0
244	20250304	164600	455461880	16620	16620	16620	16620	0
245	20250304	164500	455461880	16620	16620	16620	16620	0
246	20250304	164400	455461880	16620	16620	16620	16620	0
247	20250304	164300	455461880	16620	16620	16620	16620	0
248	20250304	164200	455461880	16620	16620	16620	16620	0
249	20250304	164100	455461880	16620	16620	16620	16620	0
250	20250304	164000	455461880	16620	16620	16620	16620	0
251	20250304	163900	455461880	16620	16620	16620	16620	0
252	20250304	163800	455461880	16620	16620	16620	16620	0
253	20250304	163700	455461880	16620	16620	16620	16620	0
254	20250304	163600	455461880	16620	16620	16620	16620	0
255	20250304	163500	455461880	16620	16620	16620	16620	0
256	20250304	163400	455461880	16620	16620	16620	16620	0
257	20250304	163300	455461880	16620	16620	16620	16620	0
258	20250304	163200	455461880	16620	16620	16620	16620	0
259	20250304	163100	455461880	16620	16620	16620	16620	0
260	20250304	163000	455461880	16620	16620	16620	16620	0
261	20250304	162900	455461880	16620	16620	16620	16620	0
262	20250304	162800	455461880	16620	16620	16620	16620	0
263	20250304	162700	455461880	16620	16620	16620	16620	0
264	20250304	162600	455461880	16620	16620	16620	16620	0
265	20250304	162500	455461880	16620	16620	16620	16620	0
266	20250304	162400	455461880	16620	16620	16620	16620	0
267	20250304	162300	455461880	16620	16620	16620	16620	0
268	20250304	162200	455461880	16620	16620	16620	16620	0
269	20250304	162100	455461880	16620	16620	16620	16620	0
270	20250304	162000	455461880	16620	16620	16620	16620	0
271	20250304	161900	455461880	16620	16620	16620	16620	0
272	20250304	161800	455461880	16620	16620	16620	16620	602
273	20250304	161700	455461880	16620	16620	16620	16620	0
274	20250304	161600	455461880	16620	16620	16620	16620	0
275	20250304	161500	455461880	16620	16620	16620	16620	0
276	20250304	161400	455461880	16620	16620	16620	16620	0
277	20250304	161300	455461880	16620	16620	16620	16620	0
278	20250304	161200	455461880	16620	16620	16620	16620	0
279	20250304	161100	455461880	16620	16620	16620	16620	0
280	20250304	161000	455461880	16620	16620	16620	16620	0
281	20250304	160900	455461880	16620	16620	16620	16620	0
282	20250304	160800	455461880	16620	16620	16620	16620	0
283	20250304	160700	455461880	16620	16620	16620	16620	0
284	20250304	160600	455461880	16620	16620	16620	16620	0
285	20250304	160500	455461880	16620	16620	16620	16620	0
286	20250304	160400	455461880	16620	16620	16620	16620	0
287	20250304	160300	455461880	16620	16620	16620	16620	0
288	20250304	160200	455461880	16620	16620	16620	16620	0
289	20250304	160100	455461880	16620	16620	16620	16620	0
290	20250304	160000	455461880	16620	16620	16620	16620	0
291	20250304	155900	455461880	16620	16620	16620	16620	0
292	20250304	155800	455461880	16620	16620	16620	16620	0
293	20250304	155700	455461880	16620	16620	16620	16620	0
294	20250304	155600	455461880	16620	16620	16620	16620	0
295	20250304	155500	455461880	16620	16620	16620	16620	0
296	20250304	155400	455461880	16620	16620	16620	16620	0
297	20250304	155300	455461880	16620	16620	16620	16620	0
298	20250304	155200	455461880	16620	16620	16620	16620	0
299	20250304	155100	455461880	16620	16620	16620	16620	0
300	20250304	155000	455461880	16620	16620	16620	16620	0
301	20250304	154900	455461880	16620	16620	16620	16620	0
302	20250304	154800	455461880	16620	16620	16620	16620	602
303	20250304	154700	455461880	16620	16620	16620	16620	0
304	20250304	154600	455461880	16620	16620	16620	16620	0
305	20250304	154500	455461880	16620	16620	16620	16620	0
306	20250304	154400	455461880	16620	16620	16620	16620	0
307	20250304	154300	455461880	16620	16620	16620	16620	0
308	20250304	154200	455461880	16620	16620	16620	16620	0
309	20250304	154100	455461880	16620	16620	16620	16620	0
310	20250304	154000	455461880	16620	16620	16620	16620	0
311	20250304	153900	455461880	16620	16620	16620	16620	0
312	20250304	153800	455461880	16620	16620	16620	16620	0
313	20250304	153700	455461880	16620	16620	16620	16620	0
314	20250304	153600	455461880	16620	16620	16620	16620	0
315	20250304	153500	455461880	16620	16620	16620	16620	0
316	20250304	153400	455461880	16620	16620	16620	16620	0
317	20250304	153300	455461880	16620	16620	16620	16620	0
318	20250304	153200	455461880	16620	16620	16620	16620	0
319	20250304	153100	455461880	16620	16620	16620	16620	0
320	20250304	153000	455461880	16620	16620	16620	16620	602
321	20250304	152900	445456640	16620	16620	16620	16620	0
322	20250304	152800	445456640	16620	16620	16620	16620	0
323	20250304	152700	445456640	16620	16620	16620	16620	0
324	20250304	152600	445456640	16620	16620	16620	16620	0
325	20250304	152500	445456640	16620	16620	16620	16620	0
326	20250304	152400	445456640	16620	16620	16620	16620	0
327	20250304	152300	445456640	16620	16620	16620	16620	0
328	20250304	152200	445456640	16620	16620	16620	16620	0
329	20250304	152100	445456640	16620	16620	16620	16620	0
330	20250304	152000	445456640	16620	16620	16620	16620	0
331	20250304	151900	445456640	16620	16540	16620	16540	83
332	20250304	151800	444078020	16610	16610	16610	16610	6
333	20250304	151700	443978360	16610	16550	16610	16520	395
334	20250304	151600	437433810	16550	16550	16580	16540	174
335	20250304	151500	434552860	16580	16550	16610	16550	19
336	20250304	151400	434237750	16610	16610	16610	16610	0
337	20250304	151300	434237750	16610	16610	16610	16610	0
338	20250304	151200	434237750	16610	16610	16610	16610	0
339	20250304	151100	434237750	16610	16610	16610	16610	0
340	20250304	151000	434237750	16610	16520	16610	16520	163
341	20250304	150900	431530660	16610	16610	16610	16610	0
342	20250304	150800	431530660	16610	16610	16610	16610	0
343	20250304	150700	431530660	16610	16530	16610	16530	195
344	20250304	150600	428295150	16530	16530	16530	16530	50
345	20250304	150500	427468650	16610	16610	16610	16610	0
346	20250304	150400	427468650	16610	16610	16610	16610	43
347	20250304	150300	426754420	16610	16610	16610	16610	246
348	20250304	150200	422668360	16610	16610	16610	16610	0
349	20250304	150100	422668360	16610	16610	16610	16610	0
350	20250304	150000	422668360	16610	16610	16610	16610	316
351	20250304	145900	417419600	16510	16510	16510	16510	0
352	20250304	145800	417419600	16510	16510	16510	16510	2
353	20250304	145700	417386580	16510	16510	16510	16510	0
354	20250304	145600	417386580	16510	16510	16510	16510	1
355	20250304	145500	417370070	16510	16490	16560	16490	39
356	20250304	145400	416724350	16490	16490	16490	16490	0
357	20250304	145300	416724350	16490	16490	16490	16490	0
358	20250304	145200	416724350	16490	16490	16490	16490	4
359	20250304	145100	416658390	16490	16490	16490	16490	19
360	20250304	145000	416345080	16470	16470	16470	16470	0
361	20250304	144900	416345080	16470	16470	16470	16470	0
362	20250304	144800	416345080	16470	16510	16510	16470	540
363	20250304	144700	407448950	16610	16610	16610	16610	100
364	20250304	144600	405787950	16610	16610	16610	16610	0
365	20250304	144500	405787950	16610	16600	16610	16600	81
366	20250304	144400	404442640	16490	16490	16490	16490	0
367	20250304	144300	404442640	16490	16560	16560	16490	88
368	20250304	144200	402988720	16580	16570	16580	16570	188
369	20250304	144100	399872530	16580	16580	16580	16580	0
370	20250304	144000	399872530	16580	16580	16580	16580	5
371	20250304	143900	399789630	16590	16590	16590	16590	48
372	20250304	143800	398993310	16580	16580	16580	16580	10
373	20250304	143700	398827510	16580	16580	16580	16580	0
374	20250304	143600	398827510	16580	16580	16580	16580	0
375	20250304	143500	398827510	16580	16580	16580	16580	0
376	20250304	143400	398827510	16580	16580	16580	16580	0
377	20250304	143300	398827510	16580	16580	16580	16580	4
378	20250304	143200	398761190	16560	16560	16560	16560	1
379	20250304	143100	398744630	16560	16560	16560	16560	0
380	20250304	143000	398744630	16560	16560	16560	16560	0
381	20250304	142900	398744630	16560	16560	16560	16560	0
382	20250304	142800	398744630	16560	16560	16560	16560	0
383	20250304	142700	398744630	16560	16560	16560	16560	514
384	20250304	142600	390232790	16460	16460	16460	16460	0
385	20250304	142500	390232790	16460	16460	16460	16460	0
386	20250304	142400	390232790	16460	16460	16460	16460	0
387	20250304	142300	390232790	16460	16460	16460	16460	0
388	20250304	142200	390232790	16460	16490	16490	16460	700
389	20250304	142100	378701410	16520	16520	16520	16520	14
390	20250304	142000	378470130	16520	16520	16520	16520	0
391	20250304	141900	378470130	16520	16520	16520	16520	0
392	20250304	141800	378470130	16520	16520	16520	16520	0
393	20250304	141700	378470130	16520	16520	16520	16520	0
394	20250304	141600	378470130	16520	16520	16520	16520	0
395	20250304	141500	378470130	16520	16520	16520	16520	1
396	20250304	141400	378453610	16510	16510	16510	16510	0
397	20250304	141300	378453610	16510	16510	16510	16510	0
398	20250304	141200	378453610	16510	16510	16510	16510	0
399	20250304	141100	378453610	16510	16510	16510	16510	0
400	20250304	141000	378453610	16510	16510	16510	16510	0
401	20250304	140900	378453610	16510	16510	16510	16510	0
402	20250304	140800	378453610	16510	16510	16510	16510	0
403	20250304	140700	378453610	16510	16510	16510	16510	0
404	20250304	140600	378453610	16510	16510	16510	16510	104
405	20250304	140500	376736570	16450	16450	16450	16450	25
406	20250304	140400	376325320	16450	16450	16450	16450	109
407	20250304	140300	374532270	16450	16450	16450	16450	0
408	20250304	140200	374532270	16450	16460	16460	16450	1010
409	20250304	140100	357915710	16460	16460	16460	16460	190
410	20250304	140000	354788310	16460	16460	16460	16460	5
411	20250304	135900	354706010	16460	16480	16480	16460	911
412	20250304	135800	339710770	16490	16560	16560	16490	1425
413	20250304	135700	316187100	16590	16590	16590	16590	0
414	20250304	135600	316187100	16590	16590	16590	16590	0
415	20250304	135500	316187100	16590	16590	16590	16590	0
416	20250304	135400	316187100	16590	16590	16590	16590	2
417	20250304	135300	316153920	16540	16540	16540	16540	20
418	20250304	135200	315823120	16520	16520	16520	16520	0
419	20250304	135100	315823120	16520	16520	16520	16520	0
420	20250304	135000	315823120	16520	16520	16520	16520	0
421	20250304	134900	315823120	16520	16590	16590	16520	103
422	20250304	134800	314114490	16590	16590	16590	16590	61
423	20250304	134700	313102500	16520	16520	16520	16520	9
424	20250304	134600	312953820	16550	16590	16590	16550	75
425	20250304	134500	311712530	16590	16590	16590	16590	0
426	20250304	134400	311712530	16590	16590	16590	16590	0
427	20250304	134300	311712530	16590	16590	16590	16590	0
428	20250304	134200	311712530	16590	16590	16590	16590	1
429	20250304	134100	311695940	16550	16550	16550	16550	0
430	20250304	134000	311695940	16550	16550	16550	16550	0
431	20250304	133900	311695940	16550	16550	16550	16550	23
432	20250304	133800	311315290	16610	16610	16610	16610	0
433	20250304	133700	311315290	16610	16610	16610	16610	0
434	20250304	133600	311315290	16610	16610	16610	16610	0
435	20250304	133500	311315290	16610	16610	16610	16610	0
436	20250304	133400	311315290	16610	16610	16610	16610	0
437	20250304	133300	311315290	16610	16610	16610	16610	0
438	20250304	133200	311315290	16610	16610	16610	16610	0
439	20250304	133100	311315290	16610	16610	16610	16610	0
440	20250304	133000	311315290	16610	16600	16610	16600	19
441	20250304	132900	310999790	16600	16570	16600	16570	52
442	20250304	132800	310137260	16550	16550	16550	16550	0
443	20250304	132700	310137260	16550	16550	16550	16550	0
444	20250304	132600	310137260	16550	16550	16550	16550	0
445	20250304	132500	310137260	16550	16550	16550	16550	0
446	20250304	132400	310137260	16550	16550	16550	16550	0
447	20250304	132300	310137260	16550	16550	16550	16550	15
448	20250304	132200	309889010	16520	16520	16520	16520	0
449	20250304	132100	309889010	16520	16520	16520	16520	0
450	20250304	132000	309889010	16520	16520	16520	16520	0
451	20250304	131900	309889010	16520	16520	16520	16520	0
452	20250304	131800	309889010	16520	16520	16520	16520	0
453	20250304	131700	309889010	16520	16540	16540	16520	100
454	20250304	131600	308236060	16540	16540	16540	16540	10
455	20250304	131500	308070660	16540	16540	16540	16540	57
456	20250304	131400	307127880	16540	16540	16540	16540	0
457	20250304	131300	307127880	16540	16540	16540	16540	0
458	20250304	131200	307127880	16540	16540	16540	16540	0
459	20250304	131100	307127880	16540	16540	16540	16540	0
460	20250304	131000	307127880	16540	16540	16540	16540	41
461	20250304	130900	306449740	16540	16540	16540	16540	0
462	20250304	130800	306449740	16540	16540	16540	16540	15
463	20250304	130700	306201640	16600	16600	16600	16600	0
464	20250304	130600	306201640	16600	16600	16600	16600	10
465	20250304	130500	306035640	16610	16610	16610	16610	0
466	20250304	130400	306035640	16610	16610	16610	16610	0
467	20250304	130300	306035640	16610	16610	16610	16610	0
468	20250304	130200	306035640	16610	16610	16610	16610	8
469	20250304	130100	305902760	16610	16560	16610	16550	1651
470	20250304	130000	278578300	16630	16630	16630	16630	0
471	20250304	125900	278578300	16630	16630	16630	16630	0
472	20250304	125800	278578300	16630	16630	16630	16630	0
473	20250304	125700	278578300	16630	16630	16630	16630	0
474	20250304	125600	278578300	16630	16560	16630	16550	201
475	20250304	125500	275250640	16630	16630	16630	16630	0
476	20250304	125400	275250640	16630	16630	16630	16630	20
477	20250304	125300	274918040	16630	16630	16630	16630	0
478	20250304	125200	274918040	16630	16630	16630	16630	0
479	20250304	125100	274918040	16630	16620	16630	16620	80
480	20250304	125000	273587660	16560	16590	16590	16560	100
481	20250304	124900	271931150	16620	16620	16620	16620	35
482	20250304	124800	271349450	16620	16620	16620	16620	0
483	20250304	124700	271349450	16620	16620	16620	16620	234
484	20250304	124600	267460370	16620	16620	16620	16620	0
485	20250304	124500	267460370	16620	16620	16620	16620	50
486	20250304	124400	266629370	16620	16620	16620	16620	92
487	20250304	124300	265100330	16620	16620	16620	16620	1
488	20250304	124200	265083710	16590	16590	16590	16590	0
489	20250304	124100	265083710	16590	16590	16590	16590	0
490	20250304	124000	265083710	16590	16590	16590	16590	0
491	20250304	123900	265083710	16590	16590	16590	16590	17
492	20250304	123800	264801680	16590	16590	16590	16590	0
493	20250304	123700	264801680	16590	16590	16590	16590	0
494	20250304	123600	264801680	16590	16590	16590	16590	48
495	20250304	123500	264005360	16590	16590	16590	16590	100
496	20250304	123400	262346360	16560	16560	16560	16560	0
497	20250304	123300	262346360	16560	16580	16580	16560	47
498	20250304	123200	261567680	16590	16590	16590	16590	0
499	20250304	123100	261567680	16590	16590	16590	16590	0
500	20250304	123000	261567680	16590	16590	16590	16590	0
501	20250304	122900	261567680	16590	16590	16590	16590	0
502	20250304	122800	261567680	16590	16590	16590	16590	0
503	20250304	122700	261567680	16590	16590	16590	16590	0
504	20250304	122600	261567680	16590	16590	16590	16590	0
505	20250304	122500	261567680	16590	16590	16590	16590	0
506	20250304	122400	261567680	16590	16590	16590	16590	0
507	20250304	122300	261567680	16590	16590	16590	16590	0
508	20250304	122200	261567680	16590	16590	16590	16590	0
509	20250304	122100	261567680	16590	16590	16590	16590	0
510	20250304	122000	261567680	16590	16590	16590	16590	8
511	20250304	121900	261434960	16590	16590	16590	16590	0
512	20250304	121800	261434960	16590	16590	16590	16590	1
513	20250304	121700	261418370	16590	16590	16590	16590	0
514	20250304	121600	261418370	16590	16610	16610	16590	317
515	20250304	121500	256157530	16620	16620	16620	16620	0
516	20250304	121400	256157530	16620	16620	16620	16620	10
517	20250304	121300	255991330	16620	16630	16630	16620	59
518	20250304	121200	255010380	16630	16630	16630	16630	0
519	20250304	121100	255010380	16630	16630	16630	16630	2
520	20250304	121000	254977120	16640	16640	16640	16640	0
521	20250304	120900	254977120	16640	16640	16640	16640	0
522	20250304	120800	254977120	16640	16640	16640	16640	85
523	20250304	120700	253562720	16640	16640	16640	16640	0
524	20250304	120600	253562720	16640	16640	16640	16640	0
525	20250304	120500	253562720	16640	16640	16640	16640	0
526	20250304	120400	253562720	16640	16640	16640	16640	0
527	20250304	120300	253562720	16640	16640	16640	16640	59
528	20250304	120200	252580960	16640	16650	16650	16640	359
529	20250304	120100	246607010	16650	16650	16650	16650	0
530	20250304	120000	246607010	16650	16650	16650	16650	0
531	20250304	115900	246607010	16650	16650	16650	16650	0
532	20250304	115800	246607010	16650	16650	16650	16650	0
533	20250304	115700	246607010	16650	16650	16650	16650	0
534	20250304	115600	246607010	16650	16650	16650	16650	0
535	20250304	115500	246607010	16650	16650	16650	16650	0
536	20250304	115400	246607010	16650	16650	16650	16650	0
537	20250304	115300	246607010	16650	16650	16650	16650	0
538	20250304	115200	246607010	16650	16660	16660	16650	97
539	20250304	115100	244991840	16740	16740	16740	16740	0
540	20250304	115000	244991840	16740	16740	16740	16740	0
541	20250304	114900	244991840	16740	16740	16740	16740	0
542	20250304	114800	244991840	16740	16740	16740	16740	0
543	20250304	114700	244991840	16740	16740	16740	16740	0
544	20250304	114600	244991840	16740	16740	16740	16740	0
545	20250304	114500	244991840	16740	16740	16740	16740	0
546	20250304	114400	244991840	16740	16740	16740	16740	0
547	20250304	114300	244991840	16740	16740	16740	16740	0
548	20250304	114200	244991840	16740	16740	16740	16740	0
549	20250304	114100	244991840	16740	16740	16740	16740	0
550	20250304	114000	244991840	16740	16740	16740	16740	0
551	20250304	113900	244991840	16740	16740	16740	16740	0
552	20250304	113800	244991840	16740	16740	16740	16740	0
553	20250304	113700	244991840	16740	16740	16740	16740	1
554	20250304	113600	244975100	16740	16740	16740	16740	0
555	20250304	113500	244975100	16740	16740	16740	16740	0
556	20250304	113400	244975100	16740	16740	16740	16740	0
557	20250304	113300	244975100	16740	16740	16740	16740	0
558	20250304	113200	244975100	16740	16740	16740	16740	0
559	20250304	113100	244975100	16740	16740	16740	16740	0
560	20250304	113000	244975100	16740	16740	16740	16740	60
561	20250304	112900	243970700	16630	16630	16630	16630	0
562	20250304	112800	243970700	16630	16630	16630	16630	26
563	20250304	112700	243538320	16760	16760	16760	16760	0
564	20250304	112600	243538320	16760	16760	16760	16760	0
565	20250304	112500	243538320	16760	16760	16760	16760	0
566	20250304	112400	243538320	16760	16760	16760	16760	0
567	20250304	112300	243538320	16760	16760	16760	16760	0
568	20250304	112200	243538320	16760	16760	16760	16760	0
569	20250304	112100	243538320	16760	16760	16760	16760	0
570	20250304	112000	243538320	16760	16760	16760	16760	0
571	20250304	111900	243538320	16760	16760	16760	16760	1
572	20250304	111800	243521560	16700	16700	16700	16700	0
573	20250304	111700	243521560	16700	16670	16700	16670	700
574	20250304	111600	231842820	16670	16670	16670	16670	10
575	20250304	111500	231676120	16680	16680	16680	16680	0
576	20250304	111400	231676120	16680	16680	16680	16680	0
577	20250304	111300	231676120	16680	16680	16680	16680	0
578	20250304	111200	231676120	16680	16680	16680	16680	0
579	20250304	111100	231676120	16680	16680	16680	16680	0
580	20250304	111000	231676120	16680	16680	16680	16680	0
581	20250304	110900	231676120	16680	16680	16680	16680	0
582	20250304	110800	231676120	16680	16680	16680	16680	0
583	20250304	110700	231676120	16680	16680	16680	16680	90
584	20250304	110600	230174920	16600	16600	16600	16600	100
585	20250304	110500	228514920	16590	16670	16670	16590	1139
586	20250304	110400	209551530	16670	16670	16670	16670	0
587	20250304	110300	209551530	16670	16640	16670	16640	239
588	20250304	110200	205574380	16640	16640	16640	16640	5
589	20250304	110100	205491180	16640	16640	16640	16640	17
590	20250304	110000	205208300	16630	16620	16630	16620	335
591	20250304	105900	199640370	16610	16610	16610	16610	1
592	20250304	105800	199623760	16540	16540	16540	16540	0
593	20250304	105700	199623760	16540	16540	16540	16540	0
594	20250304	105600	199623760	16540	16540	16540	16540	150
595	20250304	105500	197142760	16610	16600	16610	16600	342
596	20250304	105400	191465460	16540	16540	16540	16540	100
597	20250304	105300	189811460	16540	16550	16550	16540	95
598	20250304	105200	188239860	16530	16530	16530	16530	0
599	20250304	105100	188239860	16530	16530	16530	16530	0
600	20250304	105000	188239860	16530	16530	16530	16530	0
601	20250304	104900	188239860	16530	16530	16530	16530	176
602	20250304	104800	185330580	16530	16590	16600	16530	344
603	20250304	104700	179625500	16580	16580	16580	16580	0
604	20250304	104600	179625500	16580	16580	16580	16580	0
605	20250304	104500	179625500	16580	16580	16580	16580	0
606	20250304	104400	179625500	16580	16580	16580	16580	0
607	20250304	104300	179625500	16580	16580	16580	16580	0
608	20250304	104200	179625500	16580	16580	16580	16580	1
609	20250304	104100	179608920	16590	16590	16590	16590	7
610	20250304	104000	179492790	16610	16610	16610	16610	0
611	20250304	103900	179492790	16610	16610	16610	16610	0
612	20250304	103800	179492790	16610	16610	16610	16610	0
613	20250304	103700	179492790	16610	16610	16610	16610	7
614	20250304	103600	179376520	16620	16620	16620	16620	0
615	20250304	103500	179376520	16620	16620	16620	16620	3
616	20250304	103400	179326660	16520	16520	16520	16520	0
617	20250304	103300	179326660	16520	16520	16520	16520	0
618	20250304	103200	179326660	16520	16520	16520	16520	418
619	20250304	103100	172421300	16620	16620	16620	16620	1
620	20250304	103000	172404680	16620	16620	16620	16620	500
621	20250304	102900	164094680	16620	16600	16620	16600	500
622	20250304	102800	155788680	16630	16620	16630	16620	212
623	20250304	102700	152263280	16510	16510	16510	16510	0
624	20250304	102600	152263280	16510	16510	16510	16510	0
625	20250304	102500	152263280	16510	16510	16510	16510	0
626	20250304	102400	152263280	16510	16510	16510	16510	1
627	20250304	102300	152246770	16500	16580	16630	16500	284
628	20250304	102200	147548190	16500	16500	16500	16500	0
629	20250304	102100	147548190	16500	16500	16500	16500	0
630	20250304	102000	147548190	16500	16500	16500	16500	0
631	20250304	101900	147548190	16500	16500	16500	16500	0
632	20250304	101800	147548190	16500	16500	16510	16490	140
633	20250304	101700	145238220	16570	16570	16570	16570	200
634	20250304	101600	141924220	16460	16460	16460	16460	0
635	20250304	101500	141924220	16460	16460	16460	16460	30
636	20250304	101400	141430420	16460	16460	16460	16460	270
637	20250304	101300	136986220	16620	16620	16620	16620	5
638	20250304	101200	136903120	16460	16460	16460	16460	1
639	20250304	101100	136886660	16500	16500	16500	16500	0
640	20250304	101000	136886660	16500	16500	16500	16500	0
641	20250304	100900	136886660	16500	16500	16500	16500	386
642	20250304	100800	130517660	16500	16510	16510	16460	263
643	20250304	100700	126178420	16480	16480	16480	16480	0
644	20250304	100600	126178420	16480	16480	16480	16480	0
645	20250304	100500	126178420	16480	16480	16480	16480	0
646	20250304	100400	126178420	16480	16480	16480	16480	17
647	20250304	100300	125898260	16480	16620	16620	16480	217
648	20250304	100200	122297180	16620	16620	16620	16620	66
649	20250304	100100	121200260	16630	16630	16630	16630	757
650	20250304	100000	108611350	16630	16630	16630	16630	1
651	20250304	095900	108594720	16650	16650	16650	16650	0
652	20250304	095800	108594720	16650	16650	16650	16650	0
653	20250304	095700	108594720	16650	16650	16650	16650	0
654	20250304	095600	108594720	16650	16660	16660	16650	2
655	20250304	095500	108561410	16690	16690	16690	16690	0
656	20250304	095400	108561410	16690	16690	16690	16690	0
657	20250304	095300	108561410	16690	16690	16690	16690	10
658	20250304	095200	108394510	16400	16400	16400	16400	1
659	20250304	095100	108378110	16400	16400	16400	16400	2
660	20250304	095000	108345310	16720	16380	16720	16380	3
661	20250304	094900	108295830	16560	16560	16560	16560	0
662	20250304	094800	108295830	16560	16560	16560	16560	7
663	20250304	094700	108179910	16560	16560	16560	16560	0
664	20250304	094600	108179910	16560	16560	16560	16560	25
665	20250304	094500	107765910	16560	16560	16560	16560	0
666	20250304	094400	107765910	16560	16560	16560	16560	0
667	20250304	094300	107765910	16560	16560	16560	16560	0
668	20250304	094200	107765910	16560	16560	16560	16560	100
669	20250304	094100	106109910	16560	16560	16560	16560	20
670	20250304	094000	105778710	16800	16800	16800	16800	1
671	20250304	093900	105761910	16800	16490	16800	16490	530
672	20250304	093800	96986430	16380	16320	16380	16310	117
673	20250304	093700	95070640	16310	16310	16310	16310	0
674	20250304	093600	95070640	16310	16310	16310	16310	0
675	20250304	093500	95070640	16310	16310	16310	16310	13
676	20250304	093400	94858610	16310	16310	16310	16310	18
677	20250304	093300	94565030	16380	16380	16380	16380	0
678	20250304	093200	94565030	16380	16380	16380	16380	0
679	20250304	093100	94565030	16380	16300	16380	16300	31
680	20250304	093000	94059650	16280	16280	16280	16280	0
681	20250304	092900	94059650	16280	16260	16280	16260	304
682	20250304	092800	89114440	16190	16190	16190	16190	1
683	20250304	092700	89098250	16190	16190	16190	16190	117
684	20250304	092600	87204020	16190	16200	16200	16190	824
685	20250304	092500	73857970	16200	16260	16260	16200	24
686	20250304	092400	73468090	16270	16270	16270	16270	1
687	20250304	092300	73451820	16260	16260	16260	16260	0
688	20250304	092200	73451820	16260	16260	16260	16260	16
689	20250304	092100	73191660	16260	16260	16260	16260	1
690	20250304	092000	73175400	16260	16260	16260	16260	0
691	20250304	091900	73175400	16260	16260	16260	16260	2
692	20250304	091800	73142880	16180	16180	16180	16180	54
693	20250304	091700	72269160	16170	16270	16270	16170	177
694	20250304	091600	69406180	16270	16270	16270	16270	61
695	20250304	091500	68413710	16260	16260	16260	16260	10
696	20250304	091400	68251110	16260	16260	16260	16260	1
697	20250304	091300	68234850	16280	16160	16280	16160	537
698	20250304	091200	59530070	16150	16310	16310	16150	1628
699	20250304	091100	33143010	16310	16310	16310	16310	40
700	20250304	091000	32490610	16300	16310	16310	16300	333
701	20250304	090900	27062380	16480	16480	16480	16480	1
702	20250304	090800	27045900	16290	16310	16320	16290	104
703	20250304	090700	25350640	16500	16260	16500	16260	199
704	20250304	090600	22113500	16500	16500	16500	16500	0
705	20250304	090500	22113500	16500	16250	16500	16240	19
706	20250304	090400	21804550	16460	16450	16460	16450	110
707	20250304	090300	19994020	16450	16450	16450	16450	30
708	20250304	090200	19500520	16140	16440	16440	16140	56
709	20250304	090100	18587680	16240	16840	16840	16120	788
710	20250304	090000	5779950	16950	16950	16950	16950	341