KissMeData/106190/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	201700	947120200	16000	16000	16000	16000	525
3	20250304	201600	947120200	16000	16000	16000	16000	0
4	20250304	201500	947120200	16000	16000	16000	16000	0
5	20250304	201400	947120200	16000	16000	16000	16000	0
6	20250304	201300	947120200	16000	16000	16000	16000	0
7	20250304	201200	947120200	16000	16000	16000	16000	0
8	20250304	201100	947120200	16000	16000	16000	16000	0
9	20250304	201000	947120200	16000	16000	16000	16000	0
10	20250304	200900	947120200	16000	16000	16000	16000	0
11	20250304	200800	947120200	16000	16000	16000	16000	0
12	20250304	200700	947120200	16000	16000	16000	16000	0
13	20250304	200600	947120200	16000	16000	16000	16000	0
14	20250304	200500	947120200	16000	16000	16000	16000	0
15	20250304	200400	947120200	16000	16000	16000	16000	0
16	20250304	200300	947120200	16000	16000	16000	16000	0
17	20250304	200200	947120200	16000	16000	16000	16000	0
18	20250304	200100	947120200	16000	16000	16000	16000	0
19	20250304	200000	947120200	16000	16000	16000	16000	0
20	20250304	195900	947120200	16000	16000	16000	16000	0
21	20250304	195800	947120200	16000	16000	16000	16000	0
22	20250304	195700	947120200	16000	16000	16000	16000	0
23	20250304	195600	947120200	16000	16000	16000	16000	0
24	20250304	195500	947120200	16000	16000	16000	16000	0
25	20250304	195400	947120200	16000	16000	16000	16000	0
26	20250304	195300	947120200	16000	16000	16000	16000	0
27	20250304	195200	947120200	16000	16000	16000	16000	0
28	20250304	195100	947120200	16000	16000	16000	16000	0
29	20250304	195000	947120200	16000	16000	16000	16000	0
30	20250304	194900	947120200	16000	16000	16000	16000	0
31	20250304	194800	947120200	16000	16000	16000	16000	0
32	20250304	194700	947120200	16000	16000	16000	16000	525
33	20250304	194600	947120200	16000	16000	16000	16000	0
34	20250304	194500	947120200	16000	16000	16000	16000	0
35	20250304	194400	947120200	16000	16000	16000	16000	0
36	20250304	194300	947120200	16000	16000	16000	16000	0
37	20250304	194200	947120200	16000	16000	16000	16000	0
38	20250304	194100	947120200	16000	16000	16000	16000	0
39	20250304	194000	947120200	16000	16000	16000	16000	0
40	20250304	193900	947120200	16000	16000	16000	16000	0
41	20250304	193800	947120200	16000	16000	16000	16000	0
42	20250304	193700	947120200	16000	16000	16000	16000	0
43	20250304	193600	947120200	16000	16000	16000	16000	0
44	20250304	193500	947120200	16000	16000	16000	16000	0
45	20250304	193400	947120200	16000	16000	16000	16000	0
46	20250304	193300	947120200	16000	16000	16000	16000	0
47	20250304	193200	947120200	16000	16000	16000	16000	0
48	20250304	193100	947120200	16000	16000	16000	16000	0
49	20250304	193000	947120200	16000	16000	16000	16000	0
50	20250304	192900	947120200	16000	16000	16000	16000	0
51	20250304	192800	947120200	16000	16000	16000	16000	0
52	20250304	192700	947120200	16000	16000	16000	16000	0
53	20250304	192600	947120200	16000	16000	16000	16000	0
54	20250304	192500	947120200	16000	16000	16000	16000	0
55	20250304	192400	947120200	16000	16000	16000	16000	0
56	20250304	192300	947120200	16000	16000	16000	16000	0
57	20250304	192200	947120200	16000	16000	16000	16000	0
58	20250304	192100	947120200	16000	16000	16000	16000	0
59	20250304	192000	947120200	16000	16000	16000	16000	0
60	20250304	191900	947120200	16000	16000	16000	16000	0
61	20250304	191800	947120200	16000	16000	16000	16000	0
62	20250304	191700	947120200	16000	16000	16000	16000	525
63	20250304	191600	947120200	16000	16000	16000	16000	0
64	20250304	191500	947120200	16000	16000	16000	16000	0
65	20250304	191400	947120200	16000	16000	16000	16000	0
66	20250304	191300	947120200	16000	16000	16000	16000	0
67	20250304	191200	947120200	16000	16000	16000	16000	0
68	20250304	191100	947120200	16000	16000	16000	16000	0
69	20250304	191000	947120200	16000	16000	16000	16000	0
70	20250304	190900	947120200	16000	16000	16000	16000	0
71	20250304	190800	947120200	16000	16000	16000	16000	0
72	20250304	190700	947120200	16000	16000	16000	16000	0
73	20250304	190600	947120200	16000	16000	16000	16000	0
74	20250304	190500	947120200	16000	16000	16000	16000	0
75	20250304	190400	947120200	16000	16000	16000	16000	0
76	20250304	190300	947120200	16000	16000	16000	16000	0
77	20250304	190200	947120200	16000	16000	16000	16000	0
78	20250304	190100	947120200	16000	16000	16000	16000	0
79	20250304	190000	947120200	16000	16000	16000	16000	0
80	20250304	185900	947120200	16000	16000	16000	16000	0
81	20250304	185800	947120200	16000	16000	16000	16000	0
82	20250304	185700	947120200	16000	16000	16000	16000	0
83	20250304	185600	947120200	16000	16000	16000	16000	0
84	20250304	185500	947120200	16000	16000	16000	16000	0
85	20250304	185400	947120200	16000	16000	16000	16000	0
86	20250304	185300	947120200	16000	16000	16000	16000	0
87	20250304	185200	947120200	16000	16000	16000	16000	0
88	20250304	185100	947120200	16000	16000	16000	16000	0
89	20250304	185000	947120200	16000	16000	16000	16000	0
90	20250304	184900	947120200	16000	16000	16000	16000	0
91	20250304	184800	947120200	16000	16000	16000	16000	0
92	20250304	184700	947120200	16000	16000	16000	16000	525
93	20250304	184600	947120200	16000	16000	16000	16000	0
94	20250304	184500	947120200	16000	16000	16000	16000	0
95	20250304	184400	947120200	16000	16000	16000	16000	0
96	20250304	184300	947120200	16000	16000	16000	16000	0
97	20250304	184200	947120200	16000	16000	16000	16000	0
98	20250304	184100	947120200	16000	16000	16000	16000	0
99	20250304	184000	947120200	16000	16000	16000	16000	0
100	20250304	183900	947120200	16000	16000	16000	16000	0
101	20250304	183800	947120200	16000	16000	16000	16000	0
102	20250304	183700	947120200	16000	16000	16000	16000	0
103	20250304	183600	947120200	16000	16000	16000	16000	0
104	20250304	183500	947120200	16000	16000	16000	16000	0
105	20250304	183400	947120200	16000	16000	16000	16000	0
106	20250304	183300	947120200	16000	16000	16000	16000	0
107	20250304	183200	947120200	16000	16000	16000	16000	0
108	20250304	183100	947120200	16000	16000	16000	16000	0
109	20250304	183000	947120200	16000	16000	16000	16000	0
110	20250304	182900	947120200	16000	16000	16000	16000	0
111	20250304	182800	947120200	16000	16000	16000	16000	0
112	20250304	182700	947120200	16000	16000	16000	16000	0
113	20250304	182600	947120200	16000	16000	16000	16000	0
114	20250304	182500	947120200	16000	16000	16000	16000	0
115	20250304	182400	947120200	16000	16000	16000	16000	0
116	20250304	182300	947120200	16000	16000	16000	16000	0
117	20250304	182200	947120200	16000	16000	16000	16000	0
118	20250304	182100	947120200	16000	16000	16000	16000	0
119	20250304	182000	947120200	16000	16000	16000	16000	0
120	20250304	181900	947120200	16000	16000	16000	16000	0
121	20250304	181800	947120200	16000	16000	16000	16000	0
122	20250304	181700	947120200	16000	16000	16000	16000	525
123	20250304	181600	947120200	16000	16000	16000	16000	0
124	20250304	181500	947120200	16000	16000	16000	16000	0
125	20250304	181400	947120200	16000	16000	16000	16000	0
126	20250304	181300	947120200	16000	16000	16000	16000	0
127	20250304	181200	947120200	16000	16000	16000	16000	0
128	20250304	181100	947120200	16000	16000	16000	16000	0
129	20250304	181000	947120200	16000	16000	16000	16000	0
130	20250304	180900	947120200	16000	16000	16000	16000	0
131	20250304	180800	947120200	16000	16000	16000	16000	0
132	20250304	180700	947120200	16000	16000	16000	16000	0
133	20250304	180600	947120200	16000	16000	16000	16000	0
134	20250304	180500	947120200	16000	16000	16000	16000	0
135	20250304	180400	947120200	16000	16000	16000	16000	0
136	20250304	180300	947120200	16000	16000	16000	16000	0
137	20250304	180200	947120200	16000	16000	16000	16000	0
138	20250304	180100	947120200	16000	16000	16000	16000	0
139	20250304	180000	947120200	16000	16000	16000	16000	0
140	20250304	175900	947120200	16000	16000	16000	16000	0
141	20250304	175800	947120200	16000	16000	16000	16000	0
142	20250304	175700	947120200	16000	16000	16000	16000	0
143	20250304	175600	947120200	16000	16000	16000	16000	0
144	20250304	175500	947120200	16000	16000	16000	16000	0
145	20250304	175400	947120200	16000	16000	16000	16000	0
146	20250304	175300	947120200	16000	16000	16000	16000	0
147	20250304	175200	947120200	16000	16000	16000	16000	0
148	20250304	175100	947120200	16000	16000	16000	16000	0
149	20250304	175000	947120200	16000	16000	16000	16000	0
150	20250304	174900	947120200	16000	16000	16000	16000	0
151	20250304	174800	947120200	16000	16000	16000	16000	0
152	20250304	174700	947120200	16000	16000	16000	16000	525
153	20250304	174600	947120200	16000	16000	16000	16000	0
154	20250304	174500	947120200	16000	16000	16000	16000	0
155	20250304	174400	947120200	16000	16000	16000	16000	0
156	20250304	174300	947120200	16000	16000	16000	16000	0
157	20250304	174200	947120200	16000	16000	16000	16000	0
158	20250304	174100	947120200	16000	16000	16000	16000	0
159	20250304	174000	947120200	16000	16000	16000	16000	0
160	20250304	173900	947120200	16000	16000	16000	16000	0
161	20250304	173800	947120200	16000	16000	16000	16000	0
162	20250304	173700	947120200	16000	16000	16000	16000	0
163	20250304	173600	947120200	16000	16000	16000	16000	0
164	20250304	173500	947120200	16000	16000	16000	16000	0
165	20250304	173400	947120200	16000	16000	16000	16000	0
166	20250304	173300	947120200	16000	16000	16000	16000	0
167	20250304	173200	947120200	16000	16000	16000	16000	0
168	20250304	173100	947120200	16000	16000	16000	16000	0
169	20250304	173000	947120200	16000	16000	16000	16000	0
170	20250304	172900	947120200	16000	16000	16000	16000	0
171	20250304	172800	947120200	16000	16000	16000	16000	0
172	20250304	172700	947120200	16000	16000	16000	16000	0
173	20250304	172600	947120200	16000	16000	16000	16000	0
174	20250304	172500	947120200	16000	16000	16000	16000	0
175	20250304	172400	947120200	16000	16000	16000	16000	0
176	20250304	172300	947120200	16000	16000	16000	16000	0
177	20250304	172200	947120200	16000	16000	16000	16000	0
178	20250304	172100	947120200	16000	16000	16000	16000	0
179	20250304	172000	947120200	16000	16000	16000	16000	0
180	20250304	171900	947120200	16000	16000	16000	16000	0
181	20250304	171800	947120200	16000	16000	16000	16000	0
182	20250304	171700	947120200	16000	16000	16000	16000	525
183	20250304	171600	947120200	16000	16000	16000	16000	0
184	20250304	171500	947120200	16000	16000	16000	16000	0
185	20250304	171400	947120200	16000	16000	16000	16000	0
186	20250304	171300	947120200	16000	16000	16000	16000	0
187	20250304	171200	947120200	16000	16000	16000	16000	0
188	20250304	171100	947120200	16000	16000	16000	16000	0
189	20250304	171000	947120200	16000	16000	16000	16000	0
190	20250304	170900	947120200	16000	16000	16000	16000	0
191	20250304	170800	947120200	16000	16000	16000	16000	0
192	20250304	170700	947120200	16000	16000	16000	16000	0
193	20250304	170600	947120200	16000	16000	16000	16000	0
194	20250304	170500	947120200	16000	16000	16000	16000	0
195	20250304	170400	947120200	16000	16000	16000	16000	0
196	20250304	170300	947120200	16000	16000	16000	16000	0
197	20250304	170200	947120200	16000	16000	16000	16000	0
198	20250304	170100	947120200	16000	16000	16000	16000	0
199	20250304	170000	947120200	16000	16000	16000	16000	0
200	20250304	165900	947120200	16000	16000	16000	16000	0
201	20250304	165800	947120200	16000	16000	16000	16000	0
202	20250304	165700	947120200	16000	16000	16000	16000	0
203	20250304	165600	947120200	16000	16000	16000	16000	0
204	20250304	165500	947120200	16000	16000	16000	16000	0
205	20250304	165400	947120200	16000	16000	16000	16000	0
206	20250304	165300	947120200	16000	16000	16000	16000	0
207	20250304	165200	947120200	16000	16000	16000	16000	0
208	20250304	165100	947120200	16000	16000	16000	16000	0
209	20250304	165000	947120200	16000	16000	16000	16000	0
210	20250304	164900	947120200	16000	16000	16000	16000	0
211	20250304	164800	947120200	16000	16000	16000	16000	0
212	20250304	164700	947120200	16000	16000	16000	16000	525
213	20250304	164600	947120200	16000	16000	16000	16000	0
214	20250304	164500	947120200	16000	16000	16000	16000	0
215	20250304	164400	947120200	16000	16000	16000	16000	0
216	20250304	164300	947120200	16000	16000	16000	16000	0
217	20250304	164200	947120200	16000	16000	16000	16000	0
218	20250304	164100	947120200	16000	16000	16000	16000	0
219	20250304	164000	947120200	16000	16000	16000	16000	0
220	20250304	163900	947120200	16000	16000	16000	16000	0
221	20250304	163800	947120200	16000	16000	16000	16000	0
222	20250304	163700	947120200	16000	16000	16000	16000	0
223	20250304	163600	947120200	16000	16000	16000	16000	0
224	20250304	163500	947120200	16000	16000	16000	16000	0
225	20250304	163400	947120200	16000	16000	16000	16000	0
226	20250304	163300	947120200	16000	16000	16000	16000	0
227	20250304	163200	947120200	16000	16000	16000	16000	0
228	20250304	163100	947120200	16000	16000	16000	16000	0
229	20250304	163000	947120200	16000	16000	16000	16000	0
230	20250304	162900	947120200	16000	16000	16000	16000	0
231	20250304	162800	947120200	16000	16000	16000	16000	0
232	20250304	162700	947120200	16000	16000	16000	16000	0
233	20250304	162600	947120200	16000	16000	16000	16000	0
234	20250304	162500	947120200	16000	16000	16000	16000	0
235	20250304	162400	947120200	16000	16000	16000	16000	0
236	20250304	162300	947120200	16000	16000	16000	16000	0
237	20250304	162200	947120200	16000	16000	16000	16000	0
238	20250304	162100	947120200	16000	16000	16000	16000	0
239	20250304	162000	947120200	16000	16000	16000	16000	0
240	20250304	161900	947120200	16000	16000	16000	16000	0
241	20250304	161800	947120200	16000	16000	16000	16000	0
242	20250304	161700	947120200	16000	16000	16000	16000	525
243	20250304	161600	947120200	16000	16000	16000	16000	0
244	20250304	161500	947120200	16000	16000	16000	16000	0
245	20250304	161400	947120200	16000	16000	16000	16000	0
246	20250304	161300	947120200	16000	16000	16000	16000	0
247	20250304	161200	947120200	16000	16000	16000	16000	0
248	20250304	161100	947120200	16000	16000	16000	16000	0
249	20250304	161000	947120200	16000	16000	16000	16000	0
250	20250304	160900	947120200	16000	16000	16000	16000	0
251	20250304	160800	947120200	16000	16000	16000	16000	0
252	20250304	160700	947120200	16000	16000	16000	16000	0
253	20250304	160600	947120200	16000	16000	16000	16000	0
254	20250304	160500	947120200	16000	16000	16000	16000	0
255	20250304	160400	947120200	16000	16000	16000	16000	0
256	20250304	160300	947120200	16000	16000	16000	16000	0
257	20250304	160200	947120200	16000	16000	16000	16000	0
258	20250304	160100	947120200	16000	16000	16000	16000	0
259	20250304	160000	947120200	16000	16000	16000	16000	0
260	20250304	155900	947120200	16000	16000	16000	16000	0
261	20250304	155800	947120200	16000	16000	16000	16000	0
262	20250304	155700	947120200	16000	16000	16000	16000	0
263	20250304	155600	947120200	16000	16000	16000	16000	0
264	20250304	155500	947120200	16000	16000	16000	16000	0
265	20250304	155400	947120200	16000	16000	16000	16000	0
266	20250304	155300	947120200	16000	16000	16000	16000	0
267	20250304	155200	947120200	16000	16000	16000	16000	0
268	20250304	155100	947120200	16000	16000	16000	16000	0
269	20250304	155000	947120200	16000	16000	16000	16000	0
270	20250304	154900	947120200	16000	16000	16000	16000	0
271	20250304	154800	947120200	16000	16000	16000	16000	0
272	20250304	154700	947120200	16000	16000	16000	16000	525
273	20250304	154600	947120200	16000	16000	16000	16000	0
274	20250304	154500	947120200	16000	16000	16000	16000	0
275	20250304	154400	947120200	16000	16000	16000	16000	0
276	20250304	154300	947120200	16000	16000	16000	16000	0
277	20250304	154200	947120200	16000	16000	16000	16000	0
278	20250304	154100	947120200	16000	16000	16000	16000	0
279	20250304	154000	947120200	16000	16000	16000	16000	0
280	20250304	153900	947120200	16000	16000	16000	16000	0
281	20250304	153800	947120200	16000	16000	16000	16000	0
282	20250304	153700	947120200	16000	16000	16000	16000	0
283	20250304	153600	947120200	16000	16000	16000	16000	0
284	20250304	153500	947120200	16000	16000	16000	16000	0
285	20250304	153400	947120200	16000	16000	16000	16000	0
286	20250304	153300	947120200	16000	16000	16000	16000	0
287	20250304	153200	947120200	16000	16000	16000	16000	0
288	20250304	153100	947120200	16000	16000	16000	16000	0
289	20250304	153000	947120200	16000	16000	16000	16000	525
290	20250304	152900	938720200	15940	15940	15940	15940	0
291	20250304	152800	938720200	15940	15940	15940	15940	0
292	20250304	152700	938720200	15940	15940	15940	15940	0
293	20250304	152600	938720200	15940	15940	15940	15940	0
294	20250304	152500	938720200	15940	15940	15940	15940	0
295	20250304	152400	938720200	15940	15940	15940	15940	0
296	20250304	152300	938720200	15940	15940	15940	15940	0
297	20250304	152200	938720200	15940	15940	15940	15940	0
298	20250304	152100	938720200	15940	15940	15940	15940	0
299	20250304	152000	938720200	15940	15940	15940	15940	0
300	20250304	151900	938720200	15940	16000	16000	15920	489
301	20250304	151800	930898000	15940	16000	16000	15940	69
302	20250304	151700	929794930	15970	16070	16070	15970	130
303	20250304	151600	927710770	15970	15970	15970	15970	0
304	20250304	151500	927710770	15970	15990	15990	15970	93
305	20250304	151400	926224540	16100	16100	16100	16100	0
306	20250304	151300	926224540	16100	16100	16100	16100	0
307	20250304	151200	926224540	16100	16100	16100	16100	1
308	20250304	151100	926208440	16110	16110	16110	16110	0
309	20250304	151000	926208440	16110	16110	16110	16110	100
310	20250304	150900	924597440	16110	16100	16110	16100	943
311	20250304	150800	909415030	16100	16000	16100	16000	1125
312	20250304	150700	891315030	16100	16100	16100	16100	78
313	20250304	150600	890059230	16100	16055	16100	16010	1206
314	20250304	150500	870698025	16100	16100	16100	16100	0
315	20250304	150400	870698025	16100	16100	16100	16100	68
316	20250304	150300	869603225	16100	16080	16100	16080	1918
317	20250304	150200	838743925	16080	16080	16080	16080	1
318	20250304	150100	838727845	16150	16150	16150	16150	0
319	20250304	150000	838727845	16150	16150	16150	16150	0
320	20250304	145900	838727845	16150	16080	16150	16080	5468
321	20250304	145800	750726075	16080	16080	16080	16080	1
322	20250304	145700	750709995	16080	16080	16080	16080	1
323	20250304	145600	750693915	16080	16080	16080	16080	3
324	20250304	145500	750645675	16080	16070	16080	16070	1257
325	20250304	145400	730437715	15950	15950	15950	15950	24
326	20250304	145300	730054915	15950	15950	15950	15950	0
327	20250304	145200	730054915	15950	16050	16090	15950	1708
328	20250304	145100	702593535	16090	16090	16090	16090	0
329	20250304	145000	702593535	16090	16090	16090	16090	0
330	20250304	144900	702593535	16090	16050	16090	16050	2010
331	20250304	144800	670294575	16050	16050	16050	16050	0
332	20250304	144700	670294575	16050	16050	16050	16050	20
333	20250304	144600	669973575	16050	16050	16050	16050	184
334	20250304	144500	667020375	16100	16100	16100	16100	0
335	20250304	144400	667020375	16100	16100	16100	16100	0
336	20250304	144300	667020375	16100	16060	16100	16060	5561
337	20250304	144200	577585455	16060	16060	16060	16060	0
338	20250304	144100	577585455	16060	16060	16060	16060	0
339	20250304	144000	577585455	16060	16060	16060	16060	496
340	20250304	143900	569619695	16070	15890	16070	15890	3875
341	20250304	143800	507643705	15900	15900	15900	15900	1
342	20250304	143700	507627805	15950	15950	15950	15950	7
343	20250304	143600	507516155	15950	15820	15950	15820	2117
344	20250304	143500	473824405	15850	15750	15900	15750	3861
345	20250304	143400	412609335	15740	15740	15740	15740	0
346	20250304	143300	412609335	15740	15670	15750	15670	23
347	20250304	143200	412247365	15760	15800	15800	15760	69
348	20250304	143100	411159885	15760	15760	15760	15760	1
349	20250304	143000	411144125	15760	15760	15760	15760	101
350	20250304	142900	409552365	15690	15840	15840	15690	206
351	20250304	142800	406296305	15840	15840	15840	15840	122
352	20250304	142700	404363825	15840	15840	15840	15840	168
353	20250304	142600	401702705	15850	15850	15850	15850	0
354	20250304	142500	401702705	15850	15850	15850	15850	265
355	20250304	142400	397502455	15860	15800	15860	15800	1229
356	20250304	142300	378050685	15810	15810	15810	15810	0
357	20250304	142200	378050685	15810	15780	15810	15780	690
358	20250304	142100	367153865	15780	15660	15780	15660	332
359	20250304	142000	361923075	15660	15660	15660	15660	0
360	20250304	141900	361923075	15660	15660	15660	15660	0
361	20250304	141800	361923075	15660	15660	15660	15660	0
362	20250304	141700	361923075	15660	15660	15660	15660	0
363	20250304	141600	361923075	15660	15660	15660	15660	0
364	20250304	141500	361923075	15660	15660	15660	15660	0
365	20250304	141400	361923075	15660	15660	15660	15660	5
366	20250304	141300	361844775	15600	15600	15600	15600	0
367	20250304	141200	361844775	15600	15600	15600	15600	0
368	20250304	141100	361844775	15600	15600	15600	15600	0
369	20250304	141000	361844775	15600	15600	15600	15600	0
370	20250304	140900	361844775	15600	15600	15600	15600	0
371	20250304	140800	361844775	15600	15600	15600	15600	0
372	20250304	140700	361844775	15600	15600	15600	15600	0
373	20250304	140600	361844775	15600	15600	15600	15600	0
374	20250304	140500	361844775	15600	15600	15600	15600	0
375	20250304	140400	361844775	15600	15600	15600	15600	0
376	20250304	140300	361844775	15600	15600	15600	15600	0
377	20250304	140200	361844775	15600	15600	15600	15600	0
378	20250304	140100	361844775	15600	15600	15600	15600	0
379	20250304	140000	361844775	15600	15600	15600	15600	0
380	20250304	135900	361844775	15600	15600	15600	15600	0
381	20250304	135800	361844775	15600	15600	15600	15600	0
382	20250304	135700	361844775	15600	15600	15600	15600	0
383	20250304	135600	361844775	15600	15600	15600	15600	0
384	20250304	135500	361844775	15600	15600	15600	15600	0
385	20250304	135400	361844775	15600	15600	15600	15600	0
386	20250304	135300	361844775	15600	15600	15600	15600	0
387	20250304	135200	361844775	15600	15600	15600	15600	0
388	20250304	135100	361844775	15600	15600	15600	15600	0
389	20250304	135000	361844775	15600	15600	15600	15600	3
390	20250304	134900	361797975	15670	15670	15670	15670	0
391	20250304	134800	361797975	15670	15670	15670	15670	0
392	20250304	134700	361797975	15670	15670	15670	15670	0
393	20250304	134600	361797975	15670	15670	15670	15670	0
394	20250304	134500	361797975	15670	15670	15670	15670	0
395	20250304	134400	361797975	15670	15670	15670	15670	0
396	20250304	134300	361797975	15670	15670	15670	15670	0
397	20250304	134200	361797975	15670	15670	15670	15670	0
398	20250304	134100	361797975	15670	15670	15670	15670	100
399	20250304	134000	360230975	15600	15610	15610	15600	201
400	20250304	133900	357095345	15610	15610	15610	15610	0
401	20250304	133800	357095345	15610	15610	15610	15610	0
402	20250304	133700	357095345	15610	15610	15610	15610	0
403	20250304	133600	357095345	15610	15610	15610	15610	0
404	20250304	133500	357095345	15610	15610	15610	15610	0
405	20250304	133400	357095345	15610	15610	15610	15610	0
406	20250304	133300	357095345	15610	15610	15610	15610	0
407	20250304	133200	357095345	15610	15610	15610	15610	200
408	20250304	133100	353973345	15660	15660	15660	15660	0
409	20250304	133000	353973345	15660	15660	15660	15660	57
410	20250304	132900	353080725	15660	15660	15660	15660	0
411	20250304	132800	353080725	15660	15640	15660	15640	576
412	20250304	132700	344065805	15600	15600	15600	15600	351
413	20250304	132600	338590205	15600	15600	15600	15600	11
414	20250304	132500	338418605	15540	15540	15540	15540	0
415	20250304	132400	338418605	15540	15540	15540	15540	0
416	20250304	132300	338418605	15540	15520	15540	15520	2
417	20250304	132200	338387545	15520	15520	15520	15520	0
418	20250304	132100	338387545	15520	15470	15610	15470	99
419	20250304	132000	336851675	15450	15450	15450	15450	0
420	20250304	131900	336851675	15450	15450	15450	15450	0
421	20250304	131800	336851675	15450	15450	15450	15450	0
422	20250304	131700	336851675	15450	15450	15450	15450	0
423	20250304	131600	336851675	15450	15450	15450	15450	0
424	20250304	131500	336851675	15450	15450	15450	15450	0
425	20250304	131400	336851675	15450	15450	15450	15450	0
426	20250304	131300	336851675	15450	15450	15450	15450	0
427	20250304	131200	336851675	15450	15450	15450	15450	2
428	20250304	131100	336820775	15460	15460	15460	15460	0
429	20250304	131000	336820775	15460	15460	15460	15460	1
430	20250304	130900	336805315	15450	15450	15450	15450	0
431	20250304	130800	336805315	15450	15450	15450	15450	0
432	20250304	130700	336805315	15450	15450	15450	15450	0
433	20250304	130600	336805315	15450	15450	15450	15450	0
434	20250304	130500	336805315	15450	15450	15450	15450	0
435	20250304	130400	336805315	15450	15450	15450	15450	0
436	20250304	130300	336805315	15450	15450	15450	15450	0
437	20250304	130200	336805315	15450	15450	15450	15450	0
438	20250304	130100	336805315	15450	15450	15450	15450	0
439	20250304	130000	336805315	15450	15450	15450	15450	0
440	20250304	125900	336805315	15450	15450	15450	15450	0
441	20250304	125800	336805315	15450	15450	15450	15450	0
442	20250304	125700	336805315	15450	15450	15450	15450	0
443	20250304	125600	336805315	15450	15450	15450	15450	0
444	20250304	125500	336805315	15450	15450	15450	15450	0
445	20250304	125400	336805315	15450	15450	15450	15450	0
446	20250304	125300	336805315	15450	15450	15450	15450	0
447	20250304	125200	336805315	15450	15450	15450	15450	0
448	20250304	125100	336805315	15450	15450	15450	15450	0
449	20250304	125000	336805315	15450	15450	15450	15450	0
450	20250304	124900	336805315	15450	15450	15450	15450	0
451	20250304	124800	336805315	15450	15380	15450	15380	261
452	20250304	124700	332790995	15380	15380	15380	15380	30
453	20250304	124600	332329595	15380	15380	15380	15380	0
454	20250304	124500	332329595	15380	15380	15380	15380	0
455	20250304	124400	332329595	15380	15400	15400	15380	50
456	20250304	124300	331560235	15400	15400	15400	15400	10
457	20250304	124200	331406235	15400	15400	15400	15400	0
458	20250304	124100	331406235	15400	15400	15400	15400	3
459	20250304	124000	331360035	15390	15440	15440	15390	61
460	20250304	123900	330420565	15450	15450	15450	15450	0
461	20250304	123800	330420565	15450	15450	15450	15450	0
462	20250304	123700	330420565	15450	15450	15450	15450	0
463	20250304	123600	330420565	15450	15450	15450	15450	0
464	20250304	123500	330420565	15450	15450	15450	15450	0
465	20250304	123400	330420565	15450	15450	15450	15450	0
466	20250304	123300	330420565	15450	15450	15450	15450	1
467	20250304	123200	330405115	15450	15450	15450	15450	0
468	20250304	123100	330405115	15450	15450	15450	15450	0
469	20250304	123000	330405115	15450	15450	15450	15450	0
470	20250304	122900	330405115	15450	15430	15450	15430	26
471	20250304	122800	330003745	15410	15410	15410	15410	0
472	20250304	122700	330003745	15410	15410	15410	15410	0
473	20250304	122600	330003745	15410	15410	15410	15410	10
474	20250304	122500	329849645	15410	15410	15410	15410	0
475	20250304	122400	329849645	15410	15410	15410	15410	5
476	20250304	122300	329772595	15440	15440	15440	15440	0
477	20250304	122200	329772595	15440	15440	15440	15440	1
478	20250304	122100	329757155	15380	15380	15380	15380	0
479	20250304	122000	329757155	15380	15380	15380	15380	0
480	20250304	121900	329757155	15380	15380	15380	15380	0
481	20250304	121800	329757155	15380	15380	15380	15380	0
482	20250304	121700	329757155	15380	15380	15380	15380	0
483	20250304	121600	329757155	15380	15380	15380	15380	0
484	20250304	121500	329757155	15380	15380	15380	15380	0
485	20250304	121400	329757155	15380	15380	15380	15380	0
486	20250304	121300	329757155	15380	15380	15380	15380	0
487	20250304	121200	329757155	15380	15380	15380	15380	0
488	20250304	121100	329757155	15380	15390	15410	15380	1023
489	20250304	121000	314012755	15390	15400	15400	15390	93
490	20250304	120900	312581015	15420	15400	15420	15400	84
491	20250304	120800	311287135	15430	15450	15450	15430	86
492	20250304	120700	309958525	15530	15530	15530	15530	0
493	20250304	120600	309958525	15530	15530	15530	15530	0
494	20250304	120500	309958525	15530	15530	15530	15530	0
495	20250304	120400	309958525	15530	15530	15530	15530	0
496	20250304	120300	309958525	15530	15530	15530	15530	0
497	20250304	120200	309958525	15530	15530	15530	15530	0
498	20250304	120100	309958525	15530	15530	15530	15530	0
499	20250304	120000	309958525	15530	15530	15530	15530	0
500	20250304	115900	309958525	15530	15530	15530	15530	0
501	20250304	115800	309958525	15530	15530	15530	15530	0
502	20250304	115700	309958525	15530	15530	15530	15530	0
503	20250304	115600	309958525	15530	15530	15530	15530	0
504	20250304	115500	309958525	15530	15530	15530	15530	0
505	20250304	115400	309958525	15530	15530	15530	15530	0
506	20250304	115300	309958525	15530	15530	15530	15530	0
507	20250304	115200	309958525	15530	15530	15530	15530	0
508	20250304	115100	309958525	15530	15530	15530	15530	0
509	20250304	115000	309958525	15530	15530	15530	15530	0
510	20250304	114900	309958525	15530	15530	15530	15530	0
511	20250304	114800	309958525	15530	15530	15530	15530	0
512	20250304	114700	309958525	15530	15530	15530	15530	0
513	20250304	114600	309958525	15530	15530	15530	15530	0
514	20250304	114500	309958525	15530	15530	15530	15530	0
515	20250304	114400	309958525	15530	15530	15530	15530	1
516	20250304	114300	309942995	15450	15450	15450	15450	0
517	20250304	114200	309942995	15450	15450	15450	15450	10
518	20250304	114100	309788495	15450	15450	15450	15450	0
519	20250304	114000	309788495	15450	15450	15450	15450	0
520	20250304	113900	309788495	15450	15450	15450	15450	0
521	20250304	113800	309788495	15450	15670	15670	15450	2
522	20250304	113700	309757375	15500	15490	15500	15490	151
523	20250304	113600	307417885	15430	15430	15430	15430	0
524	20250304	113500	307417885	15430	15430	15430	15430	0
525	20250304	113400	307417885	15430	15430	15430	15430	0
526	20250304	113300	307417885	15430	15430	15430	15430	0
527	20250304	113200	307417885	15430	15430	15430	15430	0
528	20250304	113100	307417885	15430	15430	15430	15430	0
529	20250304	113000	307417885	15430	15430	15430	15430	0
530	20250304	112900	307417885	15430	15430	15430	15430	0
531	20250304	112800	307417885	15430	15430	15430	15430	0
532	20250304	112700	307417885	15430	15430	15430	15430	0
533	20250304	112600	307417885	15430	15430	15430	15430	0
534	20250304	112500	307417885	15430	15430	15430	15430	0
535	20250304	112400	307417885	15430	15430	15430	15430	0
536	20250304	112300	307417885	15430	15430	15430	15430	0
537	20250304	112200	307417885	15430	15430	15430	15430	0
538	20250304	112100	307417885	15430	15430	15430	15410	273
539	20250304	112000	303208695	15400	15410	15410	15400	79
540	20250304	111900	301992015	15410	15430	15430	15410	13
541	20250304	111800	301791605	15430	15430	15430	15430	0
542	20250304	111700	301791605	15430	15430	15430	15430	0
543	20250304	111600	301791605	15430	15430	15430	15430	0
544	20250304	111500	301791605	15430	15430	15430	15430	0
545	20250304	111400	301791605	15430	15430	15430	15430	300
546	20250304	111300	297162605	15430	15430	15430	15430	0
547	20250304	111200	297162605	15430	15430	15430	15430	0
548	20250304	111100	297162605	15430	15430	15430	15430	0
549	20250304	111000	297162605	15430	15430	15430	15430	116
550	20250304	110900	295372725	15430	15430	15430	15430	0
551	20250304	110800	295372725	15430	15420	15430	15410	271
552	20250304	110700	291195065	15410	15410	15410	15410	0
553	20250304	110600	291195065	15410	15410	15410	15410	0
554	20250304	110500	291195065	15410	15410	15410	15410	0
555	20250304	110400	291195065	15410	15410	15410	15410	0
556	20250304	110300	291195065	15410	15410	15410	15410	0
557	20250304	110200	291195065	15410	15410	15410	15410	0
558	20250304	110100	291195065	15410	15410	15410	15410	0
559	20250304	110000	291195065	15410	15410	15410	15410	0
560	20250304	105900	291195065	15410	15410	15410	15410	0
561	20250304	105800	291195065	15410	15410	15410	15410	0
562	20250304	105700	291195065	15410	15410	15410	15410	0
563	20250304	105600	291195065	15410	15410	15410	15410	0
564	20250304	105500	291195065	15410	15410	15410	15410	0
565	20250304	105400	291195065	15410	15410	15410	15410	0
566	20250304	105300	291195065	15410	15410	15410	15410	50
567	20250304	105200	290424565	15420	15420	15420	15420	0
568	20250304	105100	290424565	15420	15420	15420	15420	10
569	20250304	105000	290270365	15420	15420	15420	15420	0
570	20250304	104900	290270365	15420	15420	15420	15420	0
571	20250304	104800	290270365	15420	15420	15420	15420	0
572	20250304	104700	290270365	15420	15420	15420	15420	0
573	20250304	104600	290270365	15420	15420	15420	15420	0
574	20250304	104500	290270365	15420	15420	15420	15420	0
575	20250304	104400	290270365	15420	15420	15420	15420	0
576	20250304	104300	290270365	15420	15420	15420	15420	0
577	20250304	104200	290270365	15420	15420	15420	15420	0
578	20250304	104100	290270365	15420	15430	15440	15420	163
579	20250304	104000	287755915	15430	15430	15430	15430	0
580	20250304	103900	287755915	15430	15430	15430	15430	0
581	20250304	103800	287755915	15430	15430	15430	15430	0
582	20250304	103700	287755915	15430	15460	15470	15430	41
583	20250304	103600	287121935	15430	15440	15460	15430	255
584	20250304	103500	283186645	15450	15450	15450	15450	0
585	20250304	103400	283186645	15450	15450	15450	15450	17
586	20250304	103300	282923995	15450	15460	15460	15450	14
587	20250304	103200	282707565	15470	15470	15470	15470	0
588	20250304	103100	282707565	15470	15480	15480	15470	12
589	20250304	103000	282521915	15480	15480	15480	15480	0
590	20250304	102900	282521915	15480	15480	15480	15480	47
591	20250304	102800	281794355	15480	15480	15480	15480	1
592	20250304	102700	281778875	15480	15510	15510	15480	111
593	20250304	102600	280058435	15520	15520	15520	15520	0
594	20250304	102500	280058435	15520	15520	15520	15520	0
595	20250304	102400	280058435	15520	15550	15550	15520	47
596	20250304	102300	279328445	15530	15530	15530	15530	0
597	20250304	102200	279328445	15530	15530	15530	15530	0
598	20250304	102100	279328445	15530	15530	15530	15500	4
599	20250304	102000	279266385	15480	15480	15480	15480	0
600	20250304	101900	279266385	15480	15480	15480	15480	0
601	20250304	101800	279266385	15480	15480	15480	15470	397
602	20250304	101700	273123795	15490	15490	15490	15490	0
603	20250304	101600	273123795	15490	15490	15490	15490	0
604	20250304	101500	273123795	15490	15490	15490	15490	0
605	20250304	101400	273123795	15490	15490	15490	15490	101
606	20250304	101300	271559305	15490	15500	15500	15490	400
607	20250304	101200	265361305	15510	15520	15520	15510	250
608	20250304	101100	261482305	15540	15540	15540	15540	0
609	20250304	101000	261482305	15540	15540	15540	15540	90
610	20250304	100900	260083705	15540	15540	15540	15540	16
611	20250304	100800	259835065	15560	15560	15560	15560	0
612	20250304	100700	259835065	15560	15560	15560	15560	0
613	20250304	100600	259835065	15560	15560	15560	15560	0
614	20250304	100500	259835065	15560	15580	15580	15560	206
615	20250304	100400	256626065	15590	15590	15590	15590	27
616	20250304	100300	256205135	15600	15600	15600	15600	0
617	20250304	100200	256205135	15600	15630	15630	15600	170
618	20250304	100100	253551475	15640	15690	15690	15640	177
619	20250304	100000	250777465	15690	15690	15690	15690	24
620	20250304	095900	250400905	15680	15680	15680	15680	0
621	20250304	095800	250400905	15680	15730	15730	15680	17
622	20250304	095700	250134215	15740	15720	15740	15660	114
623	20250304	095600	248345405	15790	15790	15790	15790	0
624	20250304	095500	248345405	15790	15790	15790	15790	1
625	20250304	095400	248329615	15760	15700	15800	15700	241
626	20250304	095300	244539675	15700	15700	15700	15700	0
627	20250304	095200	244539675	15700	15700	15700	15700	0
628	20250304	095100	244539675	15700	15700	15700	15700	9
629	20250304	095000	244398375	15700	15700	15700	15700	0
630	20250304	094900	244398375	15700	15710	15710	15700	500
631	20250304	094800	236547855	15790	15800	15800	15790	65
632	20250304	094700	235520865	15780	15780	15780	15780	0
633	20250304	094600	235520865	15780	15720	15780	15720	137
634	20250304	094500	233366865	15710	15720	15720	15710	20
635	20250304	094400	233052505	15780	15780	15780	15780	0
636	20250304	094300	233052505	15780	15780	15780	15780	0
637	20250304	094200	233052505	15780	15780	15780	15780	0
638	20250304	094100	233052505	15780	15780	15780	15780	2
639	20250304	094000	233020945	15770	15770	15770	15770	39
640	20250304	093900	232405915	15800	15830	15830	15800	1149
641	20250304	093800	214251625	15860	15820	15860	15800	827
642	20250304	093700	201182125	15800	15790	15850	15780	132
643	20250304	093600	199097685	15800	15780	15800	15780	956
644	20250304	093500	184001035	15790	15690	15790	15690	829
645	20250304	093400	170963265	15690	15690	15690	15690	0
646	20250304	093300	170963265	15690	15690	15690	15690	23
647	20250304	093200	170602395	15690	15690	15690	15690	5
648	20250304	093100	170523945	15690	15690	15690	15690	42
649	20250304	093000	169864965	15680	15670	15680	15670	230
650	20250304	092900	166258575	15680	15680	15680	15680	0
651	20250304	092800	166258575	15680	15680	15680	15680	0
652	20250304	092700	166258575	15680	15680	15680	15680	491
653	20250304	092600	158559695	15680	15680	15680	15680	0
654	20250304	092500	158559695	15680	15680	15680	15680	0
655	20250304	092400	158559695	15680	15680	15680	15680	0
656	20250304	092300	158559695	15680	15680	15680	15680	1
657	20250304	092200	158544015	15680	15680	15680	15680	30
658	20250304	092100	158073615	15620	15620	15620	15620	300
659	20250304	092000	153387615	15620	15620	15620	15620	0
660	20250304	091900	153387615	15620	15620	15620	15620	1
661	20250304	091800	153371995	15620	15620	15620	15190	30
662	20250304	091700	152903885	15190	15190	15190	15190	34
663	20250304	091600	152387425	15180	15630	15630	15180	357
664	20250304	091500	146829745	15640	15730	15730	15640	271
665	20250304	091400	142589745	15780	15710	15790	15710	248
666	20250304	091300	138685125	15650	15650	15650	15650	30
667	20250304	091200	138215625	15640	15640	15650	15640	848
668	20250304	091100	124951435	15640	15720	15720	15640	323
669	20250304	091000	119899635	15640	15350	15700	15350	4005
670	20250304	090900	57298710	15350	15350	15350	15350	10
671	20250304	090800	57145210	15170	15170	15170	15170	101
672	20250304	090700	55613040	15160	15280	15280	15160	832
673	20250304	090600	42970430	15220	15220	15220	15220	3
674	20250304	090500	42924770	15210	15210	15210	15210	0
675	20250304	090400	42924770	15210	15210	15210	15210	740
676	20250304	090300	31669370	15210	15280	15280	15210	360
677	20250304	090200	26190070	15280	15280	15280	15280	7
678	20250304	090100	26083110	15280	15510	15510	15200	1506
679	20250304	090000	2926080	15600	15480	15600	15480	189