KissMeData/003120/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	184000	150279170	15130	15130	15130	15130	264
3	20250304	183900	150279170	15130	15130	15130	15130	0
4	20250304	183800	150279170	15130	15130	15130	15130	0
5	20250304	183700	150279170	15130	15130	15130	15130	0
6	20250304	183600	150279170	15130	15130	15130	15130	0
7	20250304	183500	150279170	15130	15130	15130	15130	0
8	20250304	183400	150279170	15130	15130	15130	15130	0
9	20250304	183300	150279170	15130	15130	15130	15130	0
10	20250304	183200	150279170	15130	15130	15130	15130	0
11	20250304	183100	150279170	15130	15130	15130	15130	0
12	20250304	183000	150279170	15130	15130	15130	15130	0
13	20250304	182900	150279170	15130	15130	15130	15130	0
14	20250304	182800	150279170	15130	15130	15130	15130	0
15	20250304	182700	150279170	15130	15130	15130	15130	0
16	20250304	182600	150279170	15130	15130	15130	15130	0
17	20250304	182500	150279170	15130	15130	15130	15130	0
18	20250304	182400	150279170	15130	15130	15130	15130	0
19	20250304	182300	150279170	15130	15130	15130	15130	0
20	20250304	182200	150279170	15130	15130	15130	15130	0
21	20250304	182100	150279170	15130	15130	15130	15130	0
22	20250304	182000	150279170	15130	15130	15130	15130	0
23	20250304	181900	150279170	15130	15130	15130	15130	0
24	20250304	181800	150279170	15130	15130	15130	15130	0
25	20250304	181700	150279170	15130	15130	15130	15130	0
26	20250304	181600	150279170	15130	15130	15130	15130	0
27	20250304	181500	150279170	15130	15130	15130	15130	0
28	20250304	181400	150279170	15130	15130	15130	15130	0
29	20250304	181300	150279170	15130	15130	15130	15130	0
30	20250304	181200	150279170	15130	15130	15130	15130	0
31	20250304	181100	150279170	15130	15130	15130	15130	0
32	20250304	181000	150279170	15130	15130	15130	15130	264
33	20250304	180900	150279170	15130	15130	15130	15130	0
34	20250304	180800	150279170	15130	15130	15130	15130	0
35	20250304	180700	150279170	15130	15130	15130	15130	0
36	20250304	180600	150279170	15130	15130	15130	15130	0
37	20250304	180500	150279170	15130	15130	15130	15130	0
38	20250304	180400	150279170	15130	15130	15130	15130	0
39	20250304	180300	150279170	15130	15130	15130	15130	0
40	20250304	180200	150279170	15130	15130	15130	15130	0
41	20250304	180100	150279170	15130	15130	15130	15130	0
42	20250304	180000	150279170	15130	15130	15130	15130	0
43	20250304	175900	150279170	15130	15130	15130	15130	0
44	20250304	175800	150279170	15130	15130	15130	15130	0
45	20250304	175700	150279170	15130	15130	15130	15130	0
46	20250304	175600	150279170	15130	15130	15130	15130	0
47	20250304	175500	150279170	15130	15130	15130	15130	0
48	20250304	175400	150279170	15130	15130	15130	15130	0
49	20250304	175300	150279170	15130	15130	15130	15130	0
50	20250304	175200	150279170	15130	15130	15130	15130	0
51	20250304	175100	150279170	15130	15130	15130	15130	0
52	20250304	175000	150279170	15130	15130	15130	15130	0
53	20250304	174900	150279170	15130	15130	15130	15130	0
54	20250304	174800	150279170	15130	15130	15130	15130	0
55	20250304	174700	150279170	15130	15130	15130	15130	0
56	20250304	174600	150279170	15130	15130	15130	15130	0
57	20250304	174500	150279170	15130	15130	15130	15130	0
58	20250304	174400	150279170	15130	15130	15130	15130	0
59	20250304	174300	150279170	15130	15130	15130	15130	0
60	20250304	174200	150279170	15130	15130	15130	15130	0
61	20250304	174100	150279170	15130	15130	15130	15130	0
62	20250304	174000	150279170	15130	15130	15130	15130	264
63	20250304	173900	150279170	15130	15130	15130	15130	0
64	20250304	173800	150279170	15130	15130	15130	15130	0
65	20250304	173700	150279170	15130	15130	15130	15130	0
66	20250304	173600	150279170	15130	15130	15130	15130	0
67	20250304	173500	150279170	15130	15130	15130	15130	0
68	20250304	173400	150279170	15130	15130	15130	15130	0
69	20250304	173300	150279170	15130	15130	15130	15130	0
70	20250304	173200	150279170	15130	15130	15130	15130	0
71	20250304	173100	150279170	15130	15130	15130	15130	0
72	20250304	173000	150279170	15130	15130	15130	15130	0
73	20250304	172900	150279170	15130	15130	15130	15130	0
74	20250304	172800	150279170	15130	15130	15130	15130	0
75	20250304	172700	150279170	15130	15130	15130	15130	0
76	20250304	172600	150279170	15130	15130	15130	15130	0
77	20250304	172500	150279170	15130	15130	15130	15130	0
78	20250304	172400	150279170	15130	15130	15130	15130	0
79	20250304	172300	150279170	15130	15130	15130	15130	0
80	20250304	172200	150279170	15130	15130	15130	15130	0
81	20250304	172100	150279170	15130	15130	15130	15130	0
82	20250304	172000	150279170	15130	15130	15130	15130	0
83	20250304	171900	150279170	15130	15130	15130	15130	0
84	20250304	171800	150279170	15130	15130	15130	15130	0
85	20250304	171700	150279170	15130	15130	15130	15130	0
86	20250304	171600	150279170	15130	15130	15130	15130	0
87	20250304	171500	150279170	15130	15130	15130	15130	0
88	20250304	171400	150279170	15130	15130	15130	15130	0
89	20250304	171300	150279170	15130	15130	15130	15130	0
90	20250304	171200	150279170	15130	15130	15130	15130	0
91	20250304	171100	150279170	15130	15130	15130	15130	0
92	20250304	171000	150279170	15130	15130	15130	15130	264
93	20250304	170900	150279170	15130	15130	15130	15130	0
94	20250304	170800	150279170	15130	15130	15130	15130	0
95	20250304	170700	150279170	15130	15130	15130	15130	0
96	20250304	170600	150279170	15130	15130	15130	15130	0
97	20250304	170500	150279170	15130	15130	15130	15130	0
98	20250304	170400	150279170	15130	15130	15130	15130	0
99	20250304	170300	150279170	15130	15130	15130	15130	0
100	20250304	170200	150279170	15130	15130	15130	15130	0
101	20250304	170100	150279170	15130	15130	15130	15130	0
102	20250304	170000	150279170	15130	15130	15130	15130	0
103	20250304	165900	150279170	15130	15130	15130	15130	0
104	20250304	165800	150279170	15130	15130	15130	15130	0
105	20250304	165700	150279170	15130	15130	15130	15130	0
106	20250304	165600	150279170	15130	15130	15130	15130	0
107	20250304	165500	150279170	15130	15130	15130	15130	0
108	20250304	165400	150279170	15130	15130	15130	15130	0
109	20250304	165300	150279170	15130	15130	15130	15130	0
110	20250304	165200	150279170	15130	15130	15130	15130	0
111	20250304	165100	150279170	15130	15130	15130	15130	0
112	20250304	165000	150279170	15130	15130	15130	15130	0
113	20250304	164900	150279170	15130	15130	15130	15130	0
114	20250304	164800	150279170	15130	15130	15130	15130	0
115	20250304	164700	150279170	15130	15130	15130	15130	0
116	20250304	164600	150279170	15130	15130	15130	15130	0
117	20250304	164500	150279170	15130	15130	15130	15130	0
118	20250304	164400	150279170	15130	15130	15130	15130	0
119	20250304	164300	150279170	15130	15130	15130	15130	0
120	20250304	164200	150279170	15130	15130	15130	15130	0
121	20250304	164100	150279170	15130	15130	15130	15130	0
122	20250304	164000	150279170	15130	15130	15130	15130	264
123	20250304	163900	150279170	15130	15130	15130	15130	0
124	20250304	163800	150279170	15130	15130	15130	15130	0
125	20250304	163700	150279170	15130	15130	15130	15130	0
126	20250304	163600	150279170	15130	15130	15130	15130	0
127	20250304	163500	150279170	15130	15130	15130	15130	0
128	20250304	163400	150279170	15130	15130	15130	15130	0
129	20250304	163300	150279170	15130	15130	15130	15130	0
130	20250304	163200	150279170	15130	15130	15130	15130	0
131	20250304	163100	150279170	15130	15130	15130	15130	0
132	20250304	163000	150279170	15130	15130	15130	15130	0
133	20250304	162900	150279170	15130	15130	15130	15130	0
134	20250304	162800	150279170	15130	15130	15130	15130	0
135	20250304	162700	150279170	15130	15130	15130	15130	0
136	20250304	162600	150279170	15130	15130	15130	15130	0
137	20250304	162500	150279170	15130	15130	15130	15130	0
138	20250304	162400	150279170	15130	15130	15130	15130	0
139	20250304	162300	150279170	15130	15130	15130	15130	0
140	20250304	162200	150279170	15130	15130	15130	15130	0
141	20250304	162100	150279170	15130	15130	15130	15130	0
142	20250304	162000	150279170	15130	15130	15130	15130	0
143	20250304	161900	150279170	15130	15130	15130	15130	0
144	20250304	161800	150279170	15130	15130	15130	15130	0
145	20250304	161700	150279170	15130	15130	15130	15130	0
146	20250304	161600	150279170	15130	15130	15130	15130	0
147	20250304	161500	150279170	15130	15130	15130	15130	0
148	20250304	161400	150279170	15130	15130	15130	15130	0
149	20250304	161300	150279170	15130	15130	15130	15130	0
150	20250304	161200	150279170	15130	15130	15130	15130	0
151	20250304	161100	150279170	15130	15130	15130	15130	0
152	20250304	161000	150279170	15130	15130	15130	15130	264
153	20250304	160900	150279170	15130	15130	15130	15130	0
154	20250304	160800	150279170	15130	15130	15130	15130	0
155	20250304	160700	150279170	15130	15130	15130	15130	0
156	20250304	160600	150279170	15130	15130	15130	15130	0
157	20250304	160500	150279170	15130	15130	15130	15130	0
158	20250304	160400	150279170	15130	15130	15130	15130	0
159	20250304	160300	150279170	15130	15130	15130	15130	0
160	20250304	160200	150279170	15130	15130	15130	15130	0
161	20250304	160100	150279170	15130	15130	15130	15130	0
162	20250304	160000	150279170	15130	15130	15130	15130	0
163	20250304	155900	150279170	15130	15130	15130	15130	0
164	20250304	155800	150279170	15130	15130	15130	15130	0
165	20250304	155700	150279170	15130	15130	15130	15130	0
166	20250304	155600	150279170	15130	15130	15130	15130	0
167	20250304	155500	150279170	15130	15130	15130	15130	0
168	20250304	155400	150279170	15130	15130	15130	15130	0
169	20250304	155300	150279170	15130	15130	15130	15130	0
170	20250304	155200	150279170	15130	15130	15130	15130	0
171	20250304	155100	150279170	15130	15130	15130	15130	0
172	20250304	155000	150279170	15130	15130	15130	15130	0
173	20250304	154900	150279170	15130	15130	15130	15130	0
174	20250304	154800	150279170	15130	15130	15130	15130	0
175	20250304	154700	150279170	15130	15130	15130	15130	0
176	20250304	154600	150279170	15130	15130	15130	15130	0
177	20250304	154500	150279170	15130	15130	15130	15130	0
178	20250304	154400	150279170	15130	15130	15130	15130	0
179	20250304	154300	150279170	15130	15130	15130	15130	0
180	20250304	154200	150279170	15130	15130	15130	15130	0
181	20250304	154100	150279170	15130	15130	15130	15130	0
182	20250304	154000	150279170	15130	15130	15130	15130	264
183	20250304	153900	150279170	15130	15130	15130	15130	0
184	20250304	153800	150279170	15130	15130	15130	15130	0
185	20250304	153700	150279170	15130	15130	15130	15130	0
186	20250304	153600	150279170	15130	15130	15130	15130	0
187	20250304	153500	150279170	15130	15130	15130	15130	0
188	20250304	153400	150279170	15130	15130	15130	15130	0
189	20250304	153300	150279170	15130	15130	15130	15130	0
190	20250304	153200	150279170	15130	15130	15130	15130	0
191	20250304	153100	150279170	15130	15130	15130	15130	0
192	20250304	153000	150279170	15130	15130	15130	15130	264
193	20250304	152900	146284850	15130	15130	15130	15130	0
194	20250304	152800	146284850	15130	15130	15130	15130	0
195	20250304	152700	146284850	15130	15130	15130	15130	0
196	20250304	152600	146284850	15130	15130	15130	15130	0
197	20250304	152500	146284850	15130	15130	15130	15130	0
198	20250304	152400	146284850	15130	15130	15130	15130	0
199	20250304	152300	146284850	15130	15130	15130	15130	0
200	20250304	152200	146284850	15130	15130	15130	15130	0
201	20250304	152100	146284850	15130	15130	15130	15130	0
202	20250304	152000	146284850	15130	15130	15130	15130	0
203	20250304	151900	146284850	15130	15130	15130	15130	0
204	20250304	151800	146284850	15130	15130	15130	15130	0
205	20250304	151700	146284850	15130	15130	15130	15130	0
206	20250304	151600	146284850	15130	15130	15130	15130	0
207	20250304	151500	146284850	15130	15130	15130	15130	55
208	20250304	151400	145452700	15140	15140	15140	15140	0
209	20250304	151300	145452700	15140	15140	15140	15140	30
210	20250304	151200	144998500	15140	15140	15140	15140	1
211	20250304	151100	144983360	15140	15140	15140	15140	1
212	20250304	151000	144968220	15140	15140	15140	15140	2
213	20250304	150900	144937940	15140	15140	15140	15140	1
214	20250304	150800	144922800	15140	15140	15140	15140	1
215	20250304	150700	144907660	15140	15140	15140	15140	2
216	20250304	150600	144877380	15150	15150	15150	15150	1
217	20250304	150500	144862230	15150	15150	15150	15150	1
218	20250304	150400	144847080	15140	15160	15160	15140	2
219	20250304	150300	144816780	15160	15140	15160	15140	2
220	20250304	150200	144786480	15140	15140	15140	15140	1
221	20250304	150100	144771340	15140	15140	15140	15140	1
222	20250304	150000	144756200	15160	15160	15160	15140	3
223	20250304	145900	144710740	15140	15140	15140	15140	1
224	20250304	145800	144695600	15140	15140	15140	15140	1
225	20250304	145700	144680460	15140	15140	15140	15140	1
226	20250304	145600	144665320	15140	15140	15140	15140	1
227	20250304	145500	144650180	15140	15140	15140	15140	1
228	20250304	145400	144635040	15140	15140	15140	15140	1
229	20250304	145300	144619900	15140	15140	15140	15140	1
230	20250304	145200	144604760	15140	15140	15140	15140	1
231	20250304	145100	144589620	15140	15140	15140	15140	1
232	20250304	145000	144574480	15140	15140	15140	15140	1
233	20250304	144900	144559340	15140	15140	15140	15140	1
234	20250304	144800	144544200	15140	15140	15140	15140	0
235	20250304	144700	144544200	15140	15140	15140	15140	1
236	20250304	144600	144529060	15140	15140	15140	15140	1
237	20250304	144500	144513920	15140	15140	15140	15140	1
238	20250304	144400	144498780	15150	15150	15150	15150	1
239	20250304	144300	144483630	15150	15150	15150	15150	1
240	20250304	144200	144468480	15150	15150	15150	15150	1
241	20250304	144100	144453330	15170	15170	15170	15170	1
242	20250304	144000	144438160	15190	15190	15190	15190	0
243	20250304	143900	144438160	15190	15190	15190	15190	0
244	20250304	143800	144438160	15190	15190	15190	15190	0
245	20250304	143700	144438160	15190	15190	15190	15190	0
246	20250304	143600	144438160	15190	15190	15190	15190	0
247	20250304	143500	144438160	15190	15190	15190	15190	0
248	20250304	143400	144438160	15190	15190	15190	15190	0
249	20250304	143300	144438160	15190	15190	15190	15190	0
250	20250304	143200	144438160	15190	15190	15190	15190	0
251	20250304	143100	144438160	15190	15190	15190	15190	0
252	20250304	143000	144438160	15190	15190	15190	15190	0
253	20250304	142900	144438160	15190	15190	15190	15190	0
254	20250304	142800	144438160	15190	15190	15190	15190	0
255	20250304	142700	144438160	15190	15190	15190	15190	0
256	20250304	142600	144438160	15190	15190	15190	15190	0
257	20250304	142500	144438160	15190	15190	15190	15190	0
258	20250304	142400	144438160	15190	15190	15190	15190	0
259	20250304	142300	144438160	15190	15190	15190	15190	0
260	20250304	142200	144438160	15190	15190	15190	15190	0
261	20250304	142100	144438160	15190	15190	15190	15190	0
262	20250304	142000	144438160	15190	15190	15190	15190	0
263	20250304	141900	144438160	15190	15190	15190	15190	0
264	20250304	141800	144438160	15190	15190	15190	15190	1
265	20250304	141700	144422970	15205	15205	15205	15205	0
266	20250304	141600	144422970	15205	15205	15205	15205	0
267	20250304	141500	144422970	15205	15205	15205	15205	0
268	20250304	141400	144422970	15205	15205	15205	15205	0
269	20250304	141300	144422970	15205	15205	15205	15205	0
270	20250304	141200	144422970	15205	15205	15205	15205	0
271	20250304	141100	144422970	15205	15205	15205	15205	0
272	20250304	141000	144422970	15205	15205	15205	15205	0
273	20250304	140900	144422970	15205	15205	15205	15205	0
274	20250304	140800	144422970	15205	15205	15205	15205	0
275	20250304	140700	144422970	15205	15205	15205	15205	0
276	20250304	140600	144422970	15205	15160	15205	15160	210
277	20250304	140500	141238920	15160	15160	15160	15160	0
278	20250304	140400	141238920	15160	15160	15160	15160	0
279	20250304	140300	141238920	15160	15160	15160	15160	4
280	20250304	140200	141178280	15160	15160	15160	15160	20
281	20250304	140100	140875080	15150	15150	15150	15150	0
282	20250304	140000	140875080	15150	15150	15150	15150	0
283	20250304	135900	140875080	15150	15150	15150	15150	0
284	20250304	135800	140875080	15150	15150	15150	15150	0
285	20250304	135700	140875080	15150	15150	15150	15150	0
286	20250304	135600	140875080	15150	15150	15150	15150	0
287	20250304	135500	140875080	15150	15150	15150	15150	0
288	20250304	135400	140875080	15150	15150	15150	15150	0
289	20250304	135300	140875080	15150	15150	15150	15150	0
290	20250304	135200	140875080	15150	15150	15150	15150	0
291	20250304	135100	140875080	15150	15150	15150	15150	0
292	20250304	135000	140875080	15150	15150	15150	15150	0
293	20250304	134900	140875080	15150	15150	15150	15150	0
294	20250304	134800	140875080	15150	15150	15150	15150	13
295	20250304	134700	140678130	15150	15150	15150	15150	0
296	20250304	134600	140678130	15150	15150	15150	15150	0
297	20250304	134500	140678130	15150	15150	15150	15150	0
298	20250304	134400	140678130	15150	15150	15150	15150	0
299	20250304	134300	140678130	15150	15150	15150	15150	0
300	20250304	134200	140678130	15150	15150	15150	15150	0
301	20250304	134100	140678130	15150	15150	15150	15150	0
302	20250304	134000	140678130	15150	15150	15150	15150	0
303	20250304	133900	140678130	15150	15150	15150	15150	0
304	20250304	133800	140678130	15150	15150	15150	15150	1
305	20250304	133700	140662980	15150	15150	15150	15150	30
306	20250304	133600	140208480	15145	15150	15150	15145	160
307	20250304	133500	137785180	15140	15130	15140	15130	522
308	20250304	133400	129886920	15130	15130	15130	15130	2
309	20250304	133300	129856660	15130	15150	15150	15130	435
310	20250304	133200	123272500	15150	15150	15150	15150	4
311	20250304	133100	123211900	15160	15160	15160	15160	2
312	20250304	133000	123181580	15160	15160	15160	15160	0
313	20250304	132900	123181580	15160	15160	15160	15160	0
314	20250304	132800	123181580	15160	15160	15160	15160	0
315	20250304	132700	123181580	15160	15160	15160	15160	0
316	20250304	132600	123181580	15160	15160	15160	15160	0
317	20250304	132500	123181580	15160	15160	15160	15160	0
318	20250304	132400	123181580	15160	15160	15160	15160	0
319	20250304	132300	123181580	15160	15160	15160	15160	0
320	20250304	132200	123181580	15160	15180	15180	15140	1001
321	20250304	132100	108016800	15190	15190	15190	15190	0
322	20250304	132000	108016800	15190	15190	15190	15190	0
323	20250304	131900	108016800	15190	15190	15190	15190	0
324	20250304	131800	108016800	15190	15190	15190	15190	0
325	20250304	131700	108016800	15190	15190	15190	15190	0
326	20250304	131600	108016800	15190	15190	15190	15190	0
327	20250304	131500	108016800	15190	15190	15190	15190	0
328	20250304	131400	108016800	15190	15190	15190	15190	0
329	20250304	131300	108016800	15190	15190	15190	15190	0
330	20250304	131200	108016800	15190	15190	15190	15190	0
331	20250304	131100	108016800	15190	15190	15190	15190	0
332	20250304	131000	108016800	15190	15190	15190	15190	0
333	20250304	130900	108016800	15190	15190	15190	15190	0
334	20250304	130800	108016800	15190	15190	15190	15190	1
335	20250304	130700	108001610	15190	15190	15190	15190	0
336	20250304	130600	108001610	15190	15190	15190	15190	0
337	20250304	130500	108001610	15190	15190	15190	15190	0
338	20250304	130400	108001610	15190	15190	15190	15190	0
339	20250304	130300	108001610	15190	15190	15190	15190	0
340	20250304	130200	108001610	15190	15190	15190	15190	0
341	20250304	130100	108001610	15190	15190	15190	15190	0
342	20250304	130000	108001610	15190	15190	15190	15190	0
343	20250304	125900	108001610	15190	15190	15190	15190	2
344	20250304	125800	107971230	15190	15190	15190	15190	0
345	20250304	125700	107971230	15190	15190	15190	15190	0
346	20250304	125600	107971230	15190	15190	15190	15190	0
347	20250304	125500	107971230	15190	15190	15190	15190	0
348	20250304	125400	107971230	15190	15190	15190	15190	0
349	20250304	125300	107971230	15190	15190	15190	15190	0
350	20250304	125200	107971230	15190	15190	15190	15190	0
351	20250304	125100	107971230	15190	15190	15190	15190	0
352	20250304	125000	107971230	15190	15190	15190	15190	0
353	20250304	124900	107971230	15190	15190	15190	15190	10
354	20250304	124800	107819330	15190	15190	15190	15190	0
355	20250304	124700	107819330	15190	15190	15190	15190	10
356	20250304	124600	107667430	15190	15190	15190	15190	14
357	20250304	124500	107454770	15190	15190	15190	15190	0
358	20250304	124400	107454770	15190	15190	15190	15190	0
359	20250304	124300	107454770	15190	15190	15190	15190	0
360	20250304	124200	107454770	15190	15190	15190	15190	0
361	20250304	124100	107454770	15190	15190	15190	15190	0
362	20250304	124000	107454770	15190	15190	15190	15190	0
363	20250304	123900	107454770	15190	15190	15190	15190	0
364	20250304	123800	107454770	15190	15240	15240	15190	803
365	20250304	123700	95257150	15240	15240	15240	15240	0
366	20250304	123600	95257150	15240	15240	15240	15240	0
367	20250304	123500	95257150	15240	15250	15250	15240	2
368	20250304	123400	95226660	15190	15190	15190	15190	300
369	20250304	123300	90669660	15180	15180	15180	15180	0
370	20250304	123200	90669660	15180	15180	15180	15180	0
371	20250304	123100	90669660	15180	15180	15180	15180	0
372	20250304	123000	90669660	15180	15180	15180	15180	0
373	20250304	122900	90669660	15180	15180	15180	15180	0
374	20250304	122800	90669660	15180	15180	15180	15180	0
375	20250304	122700	90669660	15180	15180	15180	15180	1
376	20250304	122600	90654480	15170	15170	15170	15170	0
377	20250304	122500	90654480	15170	15170	15170	15170	0
378	20250304	122400	90654480	15170	15170	15170	15170	0
379	20250304	122300	90654480	15170	15170	15170	15170	0
380	20250304	122200	90654480	15170	15170	15170	15170	0
381	20250304	122100	90654480	15170	15170	15170	15170	0
382	20250304	122000	90654480	15170	15170	15170	15170	0
383	20250304	121900	90654480	15170	15170	15170	15170	0
384	20250304	121800	90654480	15170	15180	15180	15170	32
385	20250304	121700	90168840	15190	15190	15190	15190	0
386	20250304	121600	90168840	15190	15190	15190	15190	0
387	20250304	121500	90168840	15190	15190	15190	15190	0
388	20250304	121400	90168840	15190	15190	15190	15190	0
389	20250304	121300	90168840	15190	15190	15190	15190	205
390	20250304	121200	87054890	15180	15180	15180	15180	0
391	20250304	121100	87054890	15180	15180	15180	15180	0
392	20250304	121000	87054890	15180	15180	15180	15180	267
393	20250304	120900	83001830	15180	15180	15180	15180	0
394	20250304	120800	83001830	15180	15180	15180	15180	0
395	20250304	120700	83001830	15180	15180	15180	15180	0
396	20250304	120600	83001830	15180	15180	15180	15180	0
397	20250304	120500	83001830	15180	15180	15180	15180	0
398	20250304	120400	83001830	15180	15180	15180	15180	0
399	20250304	120300	83001830	15180	15180	15180	15180	0
400	20250304	120200	83001830	15180	15180	15180	15180	0
401	20250304	120100	83001830	15180	15210	15210	15180	1000
402	20250304	120000	67812740	15210	15210	15210	15210	0
403	20250304	115900	67812740	15210	15210	15210	15210	0
404	20250304	115800	67812740	15210	15210	15210	15210	0
405	20250304	115700	67812740	15210	15210	15210	15210	0
406	20250304	115600	67812740	15210	15220	15220	15210	34
407	20250304	115500	67295520	15230	15230	15230	15230	0
408	20250304	115400	67295520	15230	15230	15230	15230	0
409	20250304	115300	67295520	15230	15230	15230	15230	0
410	20250304	115200	67295520	15230	15250	15250	15230	4
411	20250304	115100	67234550	15260	15265	15265	15260	12
412	20250304	115000	67051420	15270	15270	15270	15270	0
413	20250304	114900	67051420	15270	15270	15270	15270	0
414	20250304	114800	67051420	15270	15270	15270	15270	0
415	20250304	114700	67051420	15270	15270	15270	15270	0
416	20250304	114600	67051420	15270	15270	15270	15270	0
417	20250304	114500	67051420	15270	15270	15270	15270	0
418	20250304	114400	67051420	15270	15270	15270	15270	0
419	20250304	114300	67051420	15270	15270	15270	15270	0
420	20250304	114200	67051420	15270	15270	15270	15270	0
421	20250304	114100	67051420	15270	15270	15270	15270	0
422	20250304	114000	67051420	15270	15270	15270	15270	0
423	20250304	113900	67051420	15270	15270	15270	15270	0
424	20250304	113800	67051420	15270	15270	15270	15270	0
425	20250304	113700	67051420	15270	15270	15270	15270	1
426	20250304	113600	67036150	15270	15270	15270	15270	0
427	20250304	113500	67036150	15270	15270	15270	15270	0
428	20250304	113400	67036150	15270	15270	15270	15270	0
429	20250304	113300	67036150	15270	15270	15270	15270	0
430	20250304	113200	67036150	15270	15270	15270	15270	0
431	20250304	113100	67036150	15270	15270	15270	15270	0
432	20250304	113000	67036150	15270	15270	15270	15270	0
433	20250304	112900	67036150	15270	15270	15270	15270	0
434	20250304	112800	67036150	15270	15270	15270	15270	8
435	20250304	112700	66913990	15270	15270	15270	15270	0
436	20250304	112600	66913990	15270	15270	15270	15270	0
437	20250304	112500	66913990	15270	15270	15270	15270	0
438	20250304	112400	66913990	15270	15270	15270	15270	0
439	20250304	112300	66913990	15270	15270	15270	15270	0
440	20250304	112200	66913990	15270	15270	15270	15270	0
441	20250304	112100	66913990	15270	15270	15270	15270	0
442	20250304	112000	66913990	15270	15270	15270	15270	0
443	20250304	111900	66913990	15270	15270	15270	15270	1
444	20250304	111800	66898720	15270	15270	15270	15270	0
445	20250304	111700	66898720	15270	15270	15270	15270	0
446	20250304	111600	66898720	15270	15270	15270	15270	0
447	20250304	111500	66898720	15270	15270	15270	15270	0
448	20250304	111400	66898720	15270	15270	15270	15270	0
449	20250304	111300	66898720	15270	15270	15270	15270	0
450	20250304	111200	66898720	15270	15270	15270	15270	0
451	20250304	111100	66898720	15270	15270	15270	15270	0
452	20250304	111000	66898720	15270	15270	15270	15270	0
453	20250304	110900	66898720	15270	15270	15270	15270	0
454	20250304	110800	66898720	15270	15270	15270	15270	0
455	20250304	110700	66898720	15270	15270	15270	15270	0
456	20250304	110600	66898720	15270	15270	15270	15270	0
457	20250304	110500	66898720	15270	15270	15270	15270	0
458	20250304	110400	66898720	15270	15270	15270	15270	0
459	20250304	110300	66898720	15270	15270	15270	15270	0
460	20250304	110200	66898720	15270	15270	15270	15270	0
461	20250304	110100	66898720	15270	15270	15270	15270	0
462	20250304	110000	66898720	15270	15270	15270	15270	0
463	20250304	105900	66898720	15270	15270	15270	15270	0
464	20250304	105800	66898720	15270	15270	15270	15270	0
465	20250304	105700	66898720	15270	15270	15270	15270	0
466	20250304	105600	66898720	15270	15270	15270	15270	0
467	20250304	105500	66898720	15270	15270	15270	15270	1
468	20250304	105400	66883450	15270	15270	15270	15270	0
469	20250304	105300	66883450	15270	15270	15270	15270	0
470	20250304	105200	66883450	15270	15270	15270	15270	0
471	20250304	105100	66883450	15270	15270	15270	15270	0
472	20250304	105000	66883450	15270	15270	15270	15270	0
473	20250304	104900	66883450	15270	15270	15270	15270	1
474	20250304	104800	66868180	15270	15270	15270	15270	0
475	20250304	104700	66868180	15270	15270	15270	15270	0
476	20250304	104600	66868180	15270	15270	15270	15270	0
477	20250304	104500	66868180	15270	15270	15270	15270	0
478	20250304	104400	66868180	15270	15270	15270	15270	0
479	20250304	104300	66868180	15270	15270	15270	15270	0
480	20250304	104200	66868180	15270	15270	15270	15270	0
481	20250304	104100	66868180	15270	15270	15270	15270	0
482	20250304	104000	66868180	15270	15270	15270	15270	0
483	20250304	103900	66868180	15270	15270	15270	15270	3
484	20250304	103800	66822370	15200	15200	15200	15200	0
485	20250304	103700	66822370	15200	15200	15200	15200	0
486	20250304	103600	66822370	15200	15190	15200	15190	1031
487	20250304	103500	51151190	15180	15180	15180	15180	0
488	20250304	103400	51151190	15180	15180	15180	15180	0
489	20250304	103300	51151190	15180	15180	15180	15180	0
490	20250304	103200	51151190	15180	15180	15180	15180	0
491	20250304	103100	51151190	15180	15180	15180	15180	0
492	20250304	103000	51151190	15180	15180	15180	15180	30
493	20250304	102900	50695790	15180	15180	15180	15180	0
494	20250304	102800	50695790	15180	15180	15180	15180	0
495	20250304	102700	50695790	15180	15180	15180	15180	0
496	20250304	102600	50695790	15180	15180	15180	15180	0
497	20250304	102500	50695790	15180	15180	15180	15180	0
498	20250304	102400	50695790	15180	15180	15180	15180	0
499	20250304	102300	50695790	15180	15180	15180	15180	0
500	20250304	102200	50695790	15180	15180	15180	15180	0
501	20250304	102100	50695790	15180	15180	15180	15180	0
502	20250304	102000	50695790	15180	15180	15180	15180	0
503	20250304	101900	50695790	15180	15180	15180	15180	0
504	20250304	101800	50695790	15180	15180	15180	15180	0
505	20250304	101700	50695790	15180	15180	15180	15180	0
506	20250304	101600	50695790	15180	15180	15180	15180	0
507	20250304	101500	50695790	15180	15190	15190	15180	5
508	20250304	101400	50619870	15200	15200	15200	15200	0
509	20250304	101300	50619870	15200	15200	15200	15200	0
510	20250304	101200	50619870	15200	15200	15200	15200	1
511	20250304	101100	50604670	15200	15200	15200	15200	0
512	20250304	101000	50604670	15200	15200	15200	15200	0
513	20250304	100900	50604670	15200	15200	15200	15200	42
514	20250304	100800	49966270	15200	15170	15200	15170	668
515	20250304	100700	39827820	15170	15170	15170	15170	1
516	20250304	100600	39812650	15160	15210	15210	15160	158
517	20250304	100500	37413050	15200	15200	15200	15200	106
518	20250304	100400	35801850	15210	15260	15260	15210	105
519	20250304	100300	34203950	15270	15270	15270	15270	0
520	20250304	100200	34203950	15270	15270	15270	15270	2
521	20250304	100100	34173410	15270	15270	15270	15270	0
522	20250304	100000	34173410	15270	15270	15270	15270	0
523	20250304	095900	34173410	15270	15270	15270	15270	0
524	20250304	095800	34173410	15270	15270	15270	15270	0
525	20250304	095700	34173410	15270	15270	15270	15270	0
526	20250304	095600	34173410	15270	15270	15270	15270	0
527	20250304	095500	34173410	15270	15270	15270	15270	17
528	20250304	095400	33913820	15270	15270	15270	15270	0
529	20250304	095300	33913820	15270	15270	15270	15270	0
530	20250304	095200	33913820	15270	15270	15270	15270	0
531	20250304	095100	33913820	15270	15270	15270	15270	0
532	20250304	095000	33913820	15270	15270	15270	15270	0
533	20250304	094900	33913820	15270	15270	15270	15270	0
534	20250304	094800	33913820	15270	15270	15270	15270	10
535	20250304	094700	33761120	15270	15270	15270	15270	0
536	20250304	094600	33761120	15270	15270	15270	15270	0
537	20250304	094500	33761120	15270	15270	15270	15270	0
538	20250304	094400	33761120	15270	15270	15270	15270	0
539	20250304	094300	33761120	15270	15270	15270	15270	16
540	20250304	094200	33516800	15270	15270	15270	15270	0
541	20250304	094100	33516800	15270	15270	15270	15270	1
542	20250304	094000	33501530	15270	15270	15270	15270	0
543	20250304	093900	33501530	15270	15270	15270	15270	0
544	20250304	093800	33501530	15270	15270	15270	15270	0
545	20250304	093700	33501530	15270	15270	15270	15270	0
546	20250304	093600	33501530	15270	15270	15270	15270	1
547	20250304	093500	33486260	15270	15270	15270	15270	17
548	20250304	093400	33226670	15260	15260	15260	15260	0
549	20250304	093300	33226670	15260	15260	15260	15260	0
550	20250304	093200	33226670	15260	15260	15260	15260	0
551	20250304	093100	33226670	15260	15260	15260	15260	0
552	20250304	093000	33226670	15260	15260	15260	15260	0
553	20250304	092900	33226670	15260	15260	15260	15260	0
554	20250304	092800	33226670	15260	15260	15260	15260	0
555	20250304	092700	33226670	15260	15260	15260	15260	0
556	20250304	092600	33226670	15260	15260	15260	15260	31
557	20250304	092500	32753610	15260	15260	15260	15260	0
558	20250304	092400	32753610	15260	15260	15260	15260	0
559	20250304	092300	32753610	15260	15260	15260	15260	4
560	20250304	092200	32692570	15260	15260	15260	15260	0
561	20250304	092100	32692570	15260	15260	15260	15260	2
562	20250304	092000	32662050	15270	15270	15270	15270	0
563	20250304	091900	32662050	15270	15270	15270	15270	0
564	20250304	091800	32662050	15270	15270	15270	15270	1
565	20250304	091700	32646780	15200	15200	15200	15200	0
566	20250304	091600	32646780	15200	15210	15210	15200	115
567	20250304	091500	30898760	15200	15200	15200	15200	415
568	20250304	091400	24590760	15200	15200	15200	15200	1
569	20250304	091300	24575560	15200	15200	15200	15200	346
570	20250304	091200	19316360	15200	15200	15200	15200	0
571	20250304	091100	19316360	15200	15200	15200	15190	661
572	20250304	091000	9269220	15270	15290	15290	15270	3
573	20250304	090900	9223380	15290	15350	15350	15290	572
574	20250304	090800	476760	15360	15370	15370	15360	28
575	20250304	090700	46420	15480	15480	15480	15480	0
576	20250304	090600	46420	15480	15480	15480	15480	0
577	20250304	090500	46420	15480	15480	15480	15480	0
578	20250304	090400	46420	15480	15480	15480	15480	0
579	20250304	090300	46420	15480	15480	15480	15480	0
580	20250304	090200	46420	15480	15480	15480	15480	1
581	20250304	090100	30940	15470	15470	15470	15470	0
582	20250304	090000	30940	15470	15470	15470	15470	2