KissMeData/003220/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	184000	645020640	14080	14080	14080	14080	872
3	20250304	183900	645020640	14080	14080	14080	14080	0
4	20250304	183800	645020640	14080	14080	14080	14080	0
5	20250304	183700	645020640	14080	14080	14080	14080	0
6	20250304	183600	645020640	14080	14080	14080	14080	0
7	20250304	183500	645020640	14080	14080	14080	14080	0
8	20250304	183400	645020640	14080	14080	14080	14080	0
9	20250304	183300	645020640	14080	14080	14080	14080	0
10	20250304	183200	645020640	14080	14080	14080	14080	0
11	20250304	183100	645020640	14080	14080	14080	14080	0
12	20250304	183000	645020640	14080	14080	14080	14080	0
13	20250304	182900	645020640	14080	14080	14080	14080	0
14	20250304	182800	645020640	14080	14080	14080	14080	0
15	20250304	182700	645020640	14080	14080	14080	14080	0
16	20250304	182600	645020640	14080	14080	14080	14080	0
17	20250304	182500	645020640	14080	14080	14080	14080	0
18	20250304	182400	645020640	14080	14080	14080	14080	0
19	20250304	182300	645020640	14080	14080	14080	14080	0
20	20250304	182200	645020640	14080	14080	14080	14080	0
21	20250304	182100	645020640	14080	14080	14080	14080	0
22	20250304	182000	645020640	14080	14080	14080	14080	0
23	20250304	181900	645020640	14080	14080	14080	14080	0
24	20250304	181800	645020640	14080	14080	14080	14080	0
25	20250304	181700	645020640	14080	14080	14080	14080	0
26	20250304	181600	645020640	14080	14080	14080	14080	0
27	20250304	181500	645020640	14080	14080	14080	14080	0
28	20250304	181400	645020640	14080	14080	14080	14080	0
29	20250304	181300	645020640	14080	14080	14080	14080	0
30	20250304	181200	645020640	14080	14080	14080	14080	0
31	20250304	181100	645020640	14080	14080	14080	14080	0
32	20250304	181000	645020640	14080	14080	14080	14080	872
33	20250304	180900	645020640	14080	14080	14080	14080	0
34	20250304	180800	645020640	14080	14080	14080	14080	0
35	20250304	180700	645020640	14080	14080	14080	14080	0
36	20250304	180600	645020640	14080	14080	14080	14080	0
37	20250304	180500	645020640	14080	14080	14080	14080	0
38	20250304	180400	645020640	14080	14080	14080	14080	0
39	20250304	180300	645020640	14080	14080	14080	14080	0
40	20250304	180200	645020640	14080	14080	14080	14080	0
41	20250304	180100	645020640	14080	14080	14080	14080	0
42	20250304	180000	645020640	14080	14080	14080	14080	0
43	20250304	175900	645020640	14080	14080	14080	14080	0
44	20250304	175800	645020640	14080	14080	14080	14080	0
45	20250304	175700	645020640	14080	14080	14080	14080	0
46	20250304	175600	645020640	14080	14080	14080	14080	0
47	20250304	175500	645020640	14080	14080	14080	14080	0
48	20250304	175400	645020640	14080	14080	14080	14080	0
49	20250304	175300	645020640	14080	14080	14080	14080	0
50	20250304	175200	645020640	14080	14080	14080	14080	0
51	20250304	175100	645020640	14080	14080	14080	14080	0
52	20250304	175000	645020640	14080	14080	14080	14080	0
53	20250304	174900	645020640	14080	14080	14080	14080	0
54	20250304	174800	645020640	14080	14080	14080	14080	0
55	20250304	174700	645020640	14080	14080	14080	14080	0
56	20250304	174600	645020640	14080	14080	14080	14080	0
57	20250304	174500	645020640	14080	14080	14080	14080	0
58	20250304	174400	645020640	14080	14080	14080	14080	0
59	20250304	174300	645020640	14080	14080	14080	14080	0
60	20250304	174200	645020640	14080	14080	14080	14080	0
61	20250304	174100	645020640	14080	14080	14080	14080	0
62	20250304	174000	645020640	14080	14080	14080	14080	872
63	20250304	173900	645020640	14080	14080	14080	14080	0
64	20250304	173800	645020640	14080	14080	14080	14080	0
65	20250304	173700	645020640	14080	14080	14080	14080	0
66	20250304	173600	645020640	14080	14080	14080	14080	0
67	20250304	173500	645020640	14080	14080	14080	14080	0
68	20250304	173400	645020640	14080	14080	14080	14080	0
69	20250304	173300	645020640	14080	14080	14080	14080	0
70	20250304	173200	645020640	14080	14080	14080	14080	0
71	20250304	173100	645020640	14080	14080	14080	14080	0
72	20250304	173000	645020640	14080	14080	14080	14080	0
73	20250304	172900	645020640	14080	14080	14080	14080	0
74	20250304	172800	645020640	14080	14080	14080	14080	0
75	20250304	172700	645020640	14080	14080	14080	14080	0
76	20250304	172600	645020640	14080	14080	14080	14080	0
77	20250304	172500	645020640	14080	14080	14080	14080	0
78	20250304	172400	645020640	14080	14080	14080	14080	0
79	20250304	172300	645020640	14080	14080	14080	14080	0
80	20250304	172200	645020640	14080	14080	14080	14080	0
81	20250304	172100	645020640	14080	14080	14080	14080	0
82	20250304	172000	645020640	14080	14080	14080	14080	0
83	20250304	171900	645020640	14080	14080	14080	14080	0
84	20250304	171800	645020640	14080	14080	14080	14080	0
85	20250304	171700	645020640	14080	14080	14080	14080	0
86	20250304	171600	645020640	14080	14080	14080	14080	0
87	20250304	171500	645020640	14080	14080	14080	14080	0
88	20250304	171400	645020640	14080	14080	14080	14080	0
89	20250304	171300	645020640	14080	14080	14080	14080	0
90	20250304	171200	645020640	14080	14080	14080	14080	0
91	20250304	171100	645020640	14080	14080	14080	14080	0
92	20250304	171000	645020640	14080	14080	14080	14080	872
93	20250304	170900	645020640	14080	14080	14080	14080	0
94	20250304	170800	645020640	14080	14080	14080	14080	0
95	20250304	170700	645020640	14080	14080	14080	14080	0
96	20250304	170600	645020640	14080	14080	14080	14080	0
97	20250304	170500	645020640	14080	14080	14080	14080	0
98	20250304	170400	645020640	14080	14080	14080	14080	0
99	20250304	170300	645020640	14080	14080	14080	14080	0
100	20250304	170200	645020640	14080	14080	14080	14080	0
101	20250304	170100	645020640	14080	14080	14080	14080	0
102	20250304	170000	645020640	14080	14080	14080	14080	0
103	20250304	165900	645020640	14080	14080	14080	14080	0
104	20250304	165800	645020640	14080	14080	14080	14080	0
105	20250304	165700	645020640	14080	14080	14080	14080	0
106	20250304	165600	645020640	14080	14080	14080	14080	0
107	20250304	165500	645020640	14080	14080	14080	14080	0
108	20250304	165400	645020640	14080	14080	14080	14080	0
109	20250304	165300	645020640	14080	14080	14080	14080	0
110	20250304	165200	645020640	14080	14080	14080	14080	0
111	20250304	165100	645020640	14080	14080	14080	14080	0
112	20250304	165000	645020640	14080	14080	14080	14080	0
113	20250304	164900	645020640	14080	14080	14080	14080	0
114	20250304	164800	645020640	14080	14080	14080	14080	0
115	20250304	164700	645020640	14080	14080	14080	14080	0
116	20250304	164600	645020640	14080	14080	14080	14080	0
117	20250304	164500	645020640	14080	14080	14080	14080	0
118	20250304	164400	645020640	14080	14080	14080	14080	0
119	20250304	164300	645020640	14080	14080	14080	14080	0
120	20250304	164200	645020640	14080	14080	14080	14080	0
121	20250304	164100	645020640	14080	14080	14080	14080	0
122	20250304	164000	645020640	14080	14080	14080	14080	872
123	20250304	163900	645020640	14080	14080	14080	14080	0
124	20250304	163800	645020640	14080	14080	14080	14080	0
125	20250304	163700	645020640	14080	14080	14080	14080	0
126	20250304	163600	645020640	14080	14080	14080	14080	0
127	20250304	163500	645020640	14080	14080	14080	14080	0
128	20250304	163400	645020640	14080	14080	14080	14080	0
129	20250304	163300	645020640	14080	14080	14080	14080	0
130	20250304	163200	645020640	14080	14080	14080	14080	0
131	20250304	163100	645020640	14080	14080	14080	14080	0
132	20250304	163000	645020640	14080	14080	14080	14080	0
133	20250304	162900	645020640	14080	14080	14080	14080	0
134	20250304	162800	645020640	14080	14080	14080	14080	0
135	20250304	162700	645020640	14080	14080	14080	14080	0
136	20250304	162600	645020640	14080	14080	14080	14080	0
137	20250304	162500	645020640	14080	14080	14080	14080	0
138	20250304	162400	645020640	14080	14080	14080	14080	0
139	20250304	162300	645020640	14080	14080	14080	14080	0
140	20250304	162200	645020640	14080	14080	14080	14080	0
141	20250304	162100	645020640	14080	14080	14080	14080	0
142	20250304	162000	645020640	14080	14080	14080	14080	0
143	20250304	161900	645020640	14080	14080	14080	14080	0
144	20250304	161800	645020640	14080	14080	14080	14080	0
145	20250304	161700	645020640	14080	14080	14080	14080	0
146	20250304	161600	645020640	14080	14080	14080	14080	0
147	20250304	161500	645020640	14080	14080	14080	14080	0
148	20250304	161400	645020640	14080	14080	14080	14080	0
149	20250304	161300	645020640	14080	14080	14080	14080	0
150	20250304	161200	645020640	14080	14080	14080	14080	0
151	20250304	161100	645020640	14080	14080	14080	14080	0
152	20250304	161000	645020640	14080	14080	14080	14080	872
153	20250304	160900	645020640	14080	14080	14080	14080	0
154	20250304	160800	645020640	14080	14080	14080	14080	0
155	20250304	160700	645020640	14080	14080	14080	14080	0
156	20250304	160600	645020640	14080	14080	14080	14080	0
157	20250304	160500	645020640	14080	14080	14080	14080	0
158	20250304	160400	645020640	14080	14080	14080	14080	0
159	20250304	160300	645020640	14080	14080	14080	14080	0
160	20250304	160200	645020640	14080	14080	14080	14080	0
161	20250304	160100	645020640	14080	14080	14080	14080	0
162	20250304	160000	645020640	14080	14080	14080	14080	0
163	20250304	155900	645020640	14080	14080	14080	14080	0
164	20250304	155800	645020640	14080	14080	14080	14080	0
165	20250304	155700	645020640	14080	14080	14080	14080	0
166	20250304	155600	645020640	14080	14080	14080	14080	0
167	20250304	155500	645020640	14080	14080	14080	14080	0
168	20250304	155400	645020640	14080	14080	14080	14080	0
169	20250304	155300	645020640	14080	14080	14080	14080	0
170	20250304	155200	645020640	14080	14080	14080	14080	0
171	20250304	155100	645020640	14080	14080	14080	14080	0
172	20250304	155000	645020640	14080	14080	14080	14080	0
173	20250304	154900	645020640	14080	14080	14080	14080	0
174	20250304	154800	645020640	14080	14080	14080	14080	0
175	20250304	154700	645020640	14080	14080	14080	14080	0
176	20250304	154600	645020640	14080	14080	14080	14080	0
177	20250304	154500	645020640	14080	14080	14080	14080	0
178	20250304	154400	645020640	14080	14080	14080	14080	0
179	20250304	154300	645020640	14080	14080	14080	14080	0
180	20250304	154200	645020640	14080	14080	14080	14080	0
181	20250304	154100	645020640	14080	14080	14080	14080	0
182	20250304	154000	645020640	14080	14080	14080	14080	872
183	20250304	153900	645020640	14080	14080	14080	14080	0
184	20250304	153800	645020640	14080	14080	14080	14080	0
185	20250304	153700	645020640	14080	14080	14080	14080	0
186	20250304	153600	645020640	14080	14080	14080	14080	0
187	20250304	153500	645020640	14080	14080	14080	14080	0
188	20250304	153400	645020640	14080	14080	14080	14080	0
189	20250304	153300	645020640	14080	14080	14080	14080	0
190	20250304	153200	645020640	14080	14080	14080	14080	0
191	20250304	153100	645020640	14080	14080	14080	14080	0
192	20250304	153000	645020640	14080	14080	14080	14080	872
193	20250304	152900	632742880	14040	14040	14040	14040	0
194	20250304	152800	632742880	14040	14040	14040	14040	0
195	20250304	152700	632742880	14040	14040	14040	14040	0
196	20250304	152600	632742880	14040	14040	14040	14040	0
197	20250304	152500	632742880	14040	14040	14040	14040	0
198	20250304	152400	632742880	14040	14040	14040	14040	0
199	20250304	152300	632742880	14040	14040	14040	14040	0
200	20250304	152200	632742880	14040	14040	14040	14040	0
201	20250304	152100	632742880	14040	14040	14040	14040	0
202	20250304	152000	632742880	14040	14040	14040	14040	0
203	20250304	151900	632742880	14040	14080	14080	14040	14
204	20250304	151800	632546280	14040	14040	14040	14040	0
205	20250304	151700	632546280	14040	14060	14080	14040	1195
206	20250304	151600	615739830	14060	14060	14060	14060	102
207	20250304	151500	614305710	14070	14050	14070	14050	106
208	20250304	151400	612814310	14070	14070	14070	14050	92
209	20250304	151300	611519890	14080	14080	14080	14050	90
210	20250304	151200	610252720	14080	14060	14080	14050	107
211	20250304	151100	608747490	14040	14050	14080	14040	415
212	20250304	151000	602918130	14080	14040	14080	14040	85
213	20250304	150900	601723610	14040	14050	14050	14040	66
214	20250304	150800	600796320	14040	14040	14050	14040	133
215	20250304	150700	598927690	14040	14050	14050	14040	301
216	20250304	150600	594700650	14050	14040	14050	14040	51
217	20250304	150500	593984110	14040	14040	14040	14040	244
218	20250304	150400	590558350	14040	14040	14040	14040	95
219	20250304	150300	589224550	14040	14050	14050	14040	112
220	20250304	150200	587650960	14050	14050	14050	14050	2
221	20250304	150100	587622860	14050	14050	14050	14050	1
222	20250304	150000	587608810	14060	14080	14080	14060	165
223	20250304	145900	585287970	14080	14060	14080	14060	118
224	20250304	145800	583627720	14070	14060	14070	14060	6
225	20250304	145700	583543310	14060	14080	14080	14060	150
226	20250304	145600	581433330	14060	14060	14080	14060	79
227	20250304	145500	580321250	14070	14070	14070	14060	88
228	20250304	145400	579083100	14060	14070	14070	14060	42
229	20250304	145300	578492170	14060	14060	14070	14060	44
230	20250304	145200	577873110	14070	14060	14070	14060	44
231	20250304	145100	577254040	14070	14060	14070	14060	45
232	20250304	145000	576620900	14060	14060	14060	14060	2
233	20250304	144900	576592780	14070	14050	14070	14050	8
234	20250304	144800	576480240	14050	14070	14070	14050	192
235	20250304	144700	573781740	14050	14050	14080	14050	30
236	20250304	144600	573359600	14080	14050	14080	14050	43
237	20250304	144500	572754190	14050	14080	14080	14050	40
238	20250304	144400	572191020	14050	14050	14050	14050	65
239	20250304	144300	571277770	14040	14040	14040	14040	1
240	20250304	144200	571263730	14040	14080	14080	14040	296
241	20250304	144100	567104190	14080	14060	14080	14050	96
242	20250304	144000	565753940	14050	14050	14050	14050	0
243	20250304	143900	565753940	14050	14050	14050	14050	0
244	20250304	143800	565753940	14050	14050	14050	14050	2
245	20250304	143700	565725840	14050	14050	14050	14050	0
246	20250304	143600	565725840	14050	14050	14050	14050	25
247	20250304	143500	565374590	14060	14060	14060	14060	0
248	20250304	143400	565374590	14060	14060	14060	14060	20
249	20250304	143300	565093390	14040	14050	14050	14040	284
250	20250304	143200	561103940	14050	14050	14060	14050	1061
251	20250304	143100	546196850	14050	14050	14050	14050	153
252	20250304	143000	544047200	14060	14060	14060	14060	6
253	20250304	142900	543962840	14060	14060	14060	14060	271
254	20250304	142800	540152580	14080	14080	14080	14080	0
255	20250304	142700	540152580	14080	14080	14080	14080	45
256	20250304	142600	539518980	14060	14090	14090	14060	54
257	20250304	142500	538758420	14090	14090	14090	14090	139
258	20250304	142400	536799910	14090	14090	14090	14090	0
259	20250304	142300	536799910	14090	14090	14090	14090	0
260	20250304	142200	536799910	14090	14090	14090	14090	15
261	20250304	142100	536588560	14070	14090	14090	14070	209
262	20250304	142000	533645750	14090	14090	14090	14070	167
263	20250304	141900	531293420	14100	14100	14100	14100	0
264	20250304	141800	531293420	14100	14070	14100	14070	166
265	20250304	141700	528956300	14100	14100	14100	14100	343
266	20250304	141600	524120000	14100	14100	14100	14100	0
267	20250304	141500	524120000	14100	14100	14100	14100	0
268	20250304	141400	524120000	14100	14100	14100	14100	0
269	20250304	141300	524120000	14100	14100	14100	14100	0
270	20250304	141200	524120000	14100	14100	14100	14100	0
271	20250304	141100	524120000	14100	14090	14100	14090	473
272	20250304	141000	517454660	14090	14090	14090	14090	43
273	20250304	140900	516848790	14080	14080	14080	14080	91
274	20250304	140800	515567510	14080	14080	14080	14080	42
275	20250304	140700	514976150	14070	14070	14070	14070	165
276	20250304	140600	512654600	14070	14060	14070	14060	107
277	20250304	140500	511149120	14060	14060	14060	14060	0
278	20250304	140400	511149120	14060	14060	14060	14060	0
279	20250304	140300	511149120	14060	14060	14060	14060	312
280	20250304	140200	506762400	14070	14070	14070	14070	107
281	20250304	140100	505256910	14070	14060	14070	14060	374
282	20250304	140000	499997430	14070	14070	14070	14070	0
283	20250304	135900	499997430	14070	14070	14070	14070	0
284	20250304	135800	499997430	14070	14070	14070	14070	0
285	20250304	135700	499997430	14070	14070	14070	14070	0
286	20250304	135600	499997430	14070	14070	14070	14070	44
287	20250304	135500	499378350	14070	14070	14070	14070	55
288	20250304	135400	498604500	14060	14060	14060	14060	52
289	20250304	135300	497873380	14070	14070	14070	14070	0
290	20250304	135200	497873380	14070	14070	14070	14070	67
291	20250304	135100	496930690	14070	14070	14070	14070	43
292	20250304	135000	496325680	14070	14070	14070	14070	56
293	20250304	134900	495537760	14070	14070	14070	14070	0
294	20250304	134800	495537760	14070	14070	14070	14070	0
295	20250304	134700	495537760	14070	14070	14070	14070	0
296	20250304	134600	495537760	14070	14070	14070	14070	0
297	20250304	134500	495537760	14070	14070	14070	14070	0
298	20250304	134400	495537760	14070	14070	14070	14070	0
299	20250304	134300	495537760	14070	14070	14070	14070	0
300	20250304	134200	495537760	14070	14070	14070	14070	0
301	20250304	134100	495537760	14070	14070	14070	14070	3
302	20250304	134000	495495550	14060	14060	14060	14060	17
303	20250304	133900	495256530	14060	14060	14060	14060	0
304	20250304	133800	495256530	14060	14060	14060	14060	0
305	20250304	133700	495256530	14060	14060	14060	14060	6
306	20250304	133600	495172170	14070	14070	14070	14070	0
307	20250304	133500	495172170	14070	14070	14070	14070	0
308	20250304	133400	495172170	14070	14070	14070	14070	0
309	20250304	133300	495172170	14070	14070	14070	14070	2
310	20250304	133200	495144030	14070	14070	14070	14070	15
311	20250304	133100	494932980	14070	14070	14070	14070	0
312	20250304	133000	494932980	14070	14070	14070	14070	0
313	20250304	132900	494932980	14070	14070	14070	14070	0
314	20250304	132800	494932980	14070	14070	14070	14070	0
315	20250304	132700	494932980	14070	14070	14070	14070	0
316	20250304	132600	494932980	14070	14070	14070	14070	0
317	20250304	132500	494932980	14070	14070	14070	14070	75
318	20250304	132400	493877730	14070	14070	14070	14070	2
319	20250304	132300	493849590	14060	14060	14060	14030	261
320	20250304	132200	490184790	14060	14060	14060	14060	0
321	20250304	132100	490184790	14060	14060	14060	14060	0
322	20250304	132000	490184790	14060	14060	14060	14060	0
323	20250304	131900	490184790	14060	14065	14065	14060	100
324	20250304	131800	488778780	14060	14060	14060	14060	0
325	20250304	131700	488778780	14060	14060	14060	14060	0
326	20250304	131600	488778780	14060	14060	14060	14060	6
327	20250304	131500	488694420	14060	14040	14060	14040	1259
328	20250304	131400	471006790	14040	14040	14040	14040	0
329	20250304	131300	471006790	14040	14040	14040	14040	20
330	20250304	131200	470725990	14040	14040	14040	14040	5
331	20250304	131100	470655790	14040	14040	14040	14040	9
332	20250304	131000	470529430	14060	14060	14060	14060	0
333	20250304	130900	470529430	14060	14060	14060	14060	0
334	20250304	130800	470529430	14060	14050	14060	14040	279
335	20250304	130700	466610840	14030	14055	14055	14030	641
336	20250304	130600	457617285	14060	14060	14060	14060	2
337	20250304	130500	457589165	14060	14060	14060	14060	0
338	20250304	130400	457589165	14060	14060	14060	14060	0
339	20250304	130300	457589165	14060	14060	14060	14060	29
340	20250304	130200	457181425	14060	14060	14060	14060	0
341	20250304	130100	457181425	14060	14060	14060	14060	0
342	20250304	130000	457181425	14060	14060	14060	14060	0
343	20250304	125900	457181425	14060	14060	14060	14060	4
344	20250304	125800	457125185	14060	14060	14060	14060	0
345	20250304	125700	457125185	14060	14060	14060	14060	0
346	20250304	125600	457125185	14060	14060	14060	14060	0
347	20250304	125500	457125185	14060	14060	14060	14060	1
348	20250304	125400	457111125	14060	14060	14060	14060	0
349	20250304	125300	457111125	14060	14060	14060	14060	16
350	20250304	125200	456886165	14060	14060	14060	14060	0
351	20250304	125100	456886165	14060	14060	14060	14060	0
352	20250304	125000	456886165	14060	14060	14060	14060	0
353	20250304	124900	456886165	14060	14060	14060	14060	0
354	20250304	124800	456886165	14060	14060	14060	14060	0
355	20250304	124700	456886165	14060	14020	14060	14020	116
356	20250304	124600	455259765	14020	14020	14020	14020	24
357	20250304	124500	454923285	14020	14020	14020	14020	0
358	20250304	124400	454923285	14020	14020	14020	14020	12
359	20250304	124300	454755045	14020	14010	14020	14010	154
360	20250304	124200	452597285	14010	14010	14010	14010	20
361	20250304	124100	452317085	14020	14020	14020	14020	31
362	20250304	124000	451882465	14020	14020	14020	14020	0
363	20250304	123900	451882465	14020	14020	14020	14020	0
364	20250304	123800	451882465	14020	14020	14020	14020	0
365	20250304	123700	451882465	14020	14020	14020	14020	1
366	20250304	123600	451868445	14010	14010	14010	14010	0
367	20250304	123500	451868445	14010	14010	14010	14010	0
368	20250304	123400	451868445	14010	14050	14050	14010	27
369	20250304	123300	451489135	14030	14060	14060	14030	282
370	20250304	123200	447530265	14060	14060	14060	14060	221
371	20250304	123100	444423005	14060	14045	14060	14045	38
372	20250304	123000	443889270	14050	14050	14050	14050	0
373	20250304	122900	443889270	14050	14050	14050	14050	0
374	20250304	122800	443889270	14050	14050	14050	14050	100
375	20250304	122700	442484270	14050	14010	14050	14010	1292
376	20250304	122600	424380150	14050	14050	14050	14050	6
377	20250304	122500	424295850	14050	14050	14050	14050	182
378	20250304	122400	421738750	14050	14050	14050	14050	0
379	20250304	122300	421738750	14050	14050	14050	14050	30
380	20250304	122200	421317250	14050	14050	14050	14050	0
381	20250304	122100	421317250	14050	14030	14050	14010	4726
382	20250304	122000	355075520	14030	14030	14030	14030	0
383	20250304	121900	355075520	14030	14030	14030	14030	0
384	20250304	121800	355075520	14030	14030	14030	14030	10
385	20250304	121700	354935220	14030	14030	14030	14030	0
386	20250304	121600	354935220	14030	14030	14030	14030	0
387	20250304	121500	354935220	14030	14030	14030	14030	0
388	20250304	121400	354935220	14030	14030	14030	14030	1
389	20250304	121300	354921190	14030	14040	14040	14030	811
390	20250304	121200	343540620	14050	14050	14050	14050	4
391	20250304	121100	343484420	14050	14050	14050	14050	32
392	20250304	121000	343034820	14050	14040	14050	14040	58
393	20250304	120900	342220420	14050	14050	14050	14050	31
394	20250304	120800	341784870	14050	14050	14050	14050	0
395	20250304	120700	341784870	14050	14050	14050	14050	0
396	20250304	120600	341784870	14050	14050	14050	14050	0
397	20250304	120500	341784870	14050	14040	14050	14040	118
398	20250304	120400	340127970	14050	14050	14050	14050	0
399	20250304	120300	340127970	14050	14050	14050	14050	27
400	20250304	120200	339748620	14060	14060	14060	14060	0
401	20250304	120100	339748620	14060	14060	14060	14060	0
402	20250304	120000	339748620	14060	14040	14060	14040	58
403	20250304	115900	338934140	14060	14060	14060	14060	0
404	20250304	115800	338934140	14060	14050	14060	14040	623
405	20250304	115700	330186510	14060	14060	14060	14060	3
406	20250304	115600	330144330	14060	14060	14060	14060	3
407	20250304	115500	330102150	14060	14050	14060	14050	8
408	20250304	115400	329989680	14050	14050	14050	14050	0
409	20250304	115300	329989680	14050	14050	14050	14050	0
410	20250304	115200	329989680	14050	14050	14050	14050	0
411	20250304	115100	329989680	14050	14050	14060	14040	165
412	20250304	115000	327672140	14060	14060	14060	14060	0
413	20250304	114900	327672140	14060	14060	14060	14060	0
414	20250304	114800	327672140	14060	14050	14060	14040	287
415	20250304	114700	323641540	14060	14060	14060	14060	0
416	20250304	114600	323641540	14060	14060	14060	14060	0
417	20250304	114500	323641540	14060	14060	14060	14060	8
418	20250304	114400	323529060	14050	14050	14050	14050	50
419	20250304	114300	322826560	14050	14050	14050	14050	0
420	20250304	114200	322826560	14050	14060	14060	14050	309
421	20250304	114100	318484020	14060	14055	14060	14055	178
422	20250304	114000	315981850	14055	14055	14055	14055	0
423	20250304	113900	315981850	14055	14055	14055	14055	16
424	20250304	113800	315756970	14055	14055	14055	14055	0
425	20250304	113700	315756970	14055	14055	14055	14055	0
426	20250304	113600	315756970	14055	14055	14055	14050	54
427	20250304	113500	314998130	14055	14055	14055	14055	0
428	20250304	113400	314998130	14055	14055	14055	14055	0
429	20250304	113300	314998130	14055	14055	14055	14055	0
430	20250304	113200	314998130	14055	14055	14055	14050	177
431	20250304	113100	312511145	14060	14060	14060	14060	125
432	20250304	113000	310753645	14060	14060	14060	14060	0
433	20250304	112900	310753645	14060	14060	14060	14060	100
434	20250304	112800	309347645	14060	14060	14060	14060	0
435	20250304	112700	309347645	14060	14060	14060	14060	0
436	20250304	112600	309347645	14060	14060	14060	14060	0
437	20250304	112500	309347645	14060	14060	14060	14060	0
438	20250304	112400	309347645	14060	14060	14060	14060	0
439	20250304	112300	309347645	14060	14060	14060	14060	0
440	20250304	112200	309347645	14060	14060	14060	14060	0
441	20250304	112100	309347645	14060	14060	14060	14050	326
442	20250304	112000	304766925	14060	14060	14060	14060	119
443	20250304	111900	303093785	14060	14050	14060	14050	108
444	20250304	111800	301575385	14060	14060	14060	14060	103
445	20250304	111700	300127205	14060	14080	14080	14060	639
446	20250304	111600	291142745	14080	14080	14080	14080	1
447	20250304	111500	291128665	14080	14080	14080	14080	17
448	20250304	111400	290889305	14090	14090	14090	14090	0
449	20250304	111300	290889305	14090	14090	14090	14090	0
450	20250304	111200	290889305	14090	14090	14090	14090	0
451	20250304	111100	290889305	14090	14080	14090	14080	239
452	20250304	111000	287523045	14070	14070	14070	14070	0
453	20250304	110900	287523045	14070	14070	14070	14070	0
454	20250304	110800	287523045	14070	14070	14070	14070	5
455	20250304	110700	287452695	14070	14060	14070	14060	5
456	20250304	110600	287382365	14080	14080	14080	14080	2
457	20250304	110500	287354205	14070	14080	14080	14070	132
458	20250304	110400	285496925	14080	14080	14080	14080	6
459	20250304	110300	285412445	14080	14080	14080	14080	20
460	20250304	110200	285130845	14080	14080	14080	14080	11
461	20250304	110100	284975965	14080	14080	14080	14080	0
462	20250304	110000	284975965	14080	14080	14080	14080	0
463	20250304	105900	284975965	14080	14080	14080	14080	23
464	20250304	105800	284652125	14080	14080	14080	14080	1
465	20250304	105700	284638045	14080	14080	14080	14080	0
466	20250304	105600	284638045	14080	14080	14080	14080	0
467	20250304	105500	284638045	14080	14080	14080	14080	177
468	20250304	105400	282145885	14070	14070	14070	14070	10
469	20250304	105300	282005185	14070	14070	14070	14070	0
470	20250304	105200	282005185	14070	14065	14070	14065	159
471	20250304	105100	279768410	14060	14060	14060	14060	10
472	20250304	105000	279627810	14060	14060	14060	14060	0
473	20250304	104900	279627810	14060	14060	14060	14060	0
474	20250304	104800	279627810	14060	14060	14060	14060	0
475	20250304	104700	279627810	14060	14060	14060	14060	21
476	20250304	104600	279332550	14060	14060	14060	14060	20
477	20250304	104500	279051350	14060	14060	14060	14060	0
478	20250304	104400	279051350	14060	14040	14060	14040	1105
479	20250304	104300	263536290	14040	14040	14040	14040	0
480	20250304	104200	263536290	14040	14040	14040	14040	183
481	20250304	104100	260966970	14040	14060	14060	14040	59
482	20250304	104000	260138410	14060	14060	14060	14060	7
483	20250304	103900	260039990	14060	14045	14060	14040	67
484	20250304	103800	259099105	14040	14040	14040	14040	1
485	20250304	103700	259085065	14060	14060	14060	14060	0
486	20250304	103600	259085065	14060	14060	14060	14060	0
487	20250304	103500	259085065	14060	14040	14060	14040	353
488	20250304	103400	254127885	14050	14050	14050	14050	60
489	20250304	103300	253284885	14050	14050	14060	14050	730
490	20250304	103200	243025795	14060	14060	14060	14060	0
491	20250304	103100	243025795	14060	14060	14060	14060	0
492	20250304	103000	243025795	14060	14070	14070	14060	5
493	20250304	102900	242955475	14060	14060	14060	14060	490
494	20250304	102800	236066075	14070	14070	14070	14070	0
495	20250304	102700	236066075	14070	14070	14070	14070	0
496	20250304	102600	236066075	14070	14070	14070	14070	82
497	20250304	102500	234912335	14080	14080	14080	14080	11
498	20250304	102400	234757455	14070	14080	14080	14070	73
499	20250304	102300	233730325	14080	14080	14080	14080	3
500	20250304	102200	233688085	14080	14080	14080	14080	103
501	20250304	102100	232237845	14100	14080	14100	14080	27
502	20250304	102000	231857605	14100	14100	14100	14100	6
503	20250304	101900	231773005	14100	14100	14100	14100	2
504	20250304	101800	231744805	14100	14100	14100	14100	27
505	20250304	101700	231364105	14120	14120	14120	14120	0
506	20250304	101600	231364105	14120	14120	14120	14120	0
507	20250304	101500	231364105	14120	14120	14120	14120	1
508	20250304	101400	231349985	14120	14120	14120	14120	0
509	20250304	101300	231349985	14120	14120	14120	14120	0
510	20250304	101200	231349985	14120	14080	14120	14070	6
511	20250304	101100	231265445	14080	14080	14080	14080	18
512	20250304	101000	231012005	14080	14080	14080	14080	1
513	20250304	100900	230997925	14080	14080	14080	14070	37
514	20250304	100800	230477235	14080	14080	14080	14080	1
515	20250304	100700	230463155	14110	14070	14110	14070	94
516	20250304	100600	229138015	14090	14090	14090	14090	3
517	20250304	100500	229095745	14110	14110	14110	14110	0
518	20250304	100400	229095745	14110	14110	14110	14110	2
519	20250304	100300	229067525	14120	14120	14120	14120	3
520	20250304	100200	229025165	14120	14120	14120	14120	2
521	20250304	100100	228996925	14120	14110	14120	14070	182
522	20250304	100000	226428595	14110	14110	14110	14110	1
523	20250304	095900	226414485	14110	14110	14110	14110	0
524	20250304	095800	226414485	14110	14080	14110	14070	435
525	20250304	095700	220281735	14090	14090	14090	14090	2
526	20250304	095600	220253555	14100	14100	14100	14100	0
527	20250304	095500	220253555	14100	14100	14100	14100	0
528	20250304	095400	220253555	14100	14070	14100	14070	59
529	20250304	095300	219423155	14050	14050	14050	14050	14
530	20250304	095200	219226455	14050	14050	14050	14050	0
531	20250304	095100	219226455	14050	14050	14050	14050	25
532	20250304	095000	218875205	14100	14100	14100	14100	50
533	20250304	094900	218170205	14100	14050	14100	14050	123
534	20250304	094800	216437155	14100	14090	14100	14080	21
535	20250304	094700	216141375	14100	14090	14100	14050	283
536	20250304	094600	212152505	14090	14090	14090	14050	417
537	20250304	094500	206278975	14090	14090	14090	14040	222
538	20250304	094400	203158445	14040	14090	14090	14040	351
539	20250304	094300	198228675	14040	14060	14090	14040	213
540	20250304	094200	195230775	14060	14040	14060	14040	28
541	20250304	094100	194837595	14060	14060	14060	14060	2
542	20250304	094000	194809475	14060	14060	14060	14060	44
543	20250304	093900	194190835	14060	14040	14060	14040	420
544	20250304	093800	188292935	14040	14040	14060	14040	48
545	20250304	093700	187618935	14060	14040	14060	14040	26
546	20250304	093600	187253815	14040	14060	14060	14040	7
547	20250304	093500	187155455	14060	14060	14060	14060	2
548	20250304	093400	187127335	14060	14060	14060	14030	47
549	20250304	093300	186467265	14060	14050	14060	14030	58
550	20250304	093200	185653095	14050	14050	14060	14050	49
551	20250304	093100	184964625	14030	14030	14050	14030	53
552	20250304	093000	184220985	14050	14050	14050	14050	52
553	20250304	092900	183490385	14030	14050	14050	14030	26
554	20250304	092800	183125585	14030	14020	14030	14020	416
555	20250304	092700	177292905	14030	14050	14050	14020	144
556	20250304	092600	175272525	14050	14050	14050	14050	31
557	20250304	092500	174836975	14050	14050	14050	14030	132
558	20250304	092400	172982875	14050	14050	14050	14050	250
559	20250304	092300	169470375	14050	14030	14050	14030	396
560	20250304	092200	163906775	14030	14090	14100	14030	125
561	20250304	092100	162146495	14090	14080	14100	14080	997
562	20250304	092000	148098745	14080	14010	14080	14010	116
563	20250304	091900	146467475	14070	14040	14070	14040	25
564	20250304	091800	146115875	14000	14040	14040	14000	502
565	20250304	091700	139070825	14040	14040	14040	14030	66
566	20250304	091600	138144595	14030	14010	14030	14010	53
567	20250304	091500	137401505	14030	14000	14030	14000	117
568	20250304	091400	135762995	14030	14030	14030	14000	78
569	20250304	091300	134669345	14030	14010	14030	14010	254
570	20250304	091200	131106465	14010	14020	14020	14010	317
571	20250304	091100	126663305	14020	14020	14020	14020	21
572	20250304	091000	126368885	14010	14000	14010	13920	832
573	20250304	090900	114734985	14000	13930	14000	13930	101
574	20250304	090800	113324385	13970	13970	13970	13920	269
575	20250304	090700	109578955	13970	13970	13970	13930	781
576	20250304	090600	98696670	13970	13970	13970	13970	83
577	20250304	090500	97537160	13920	13910	13920	13910	888
578	20250304	090400	85185060	13900	13930	13930	13900	2856
579	20250304	090300	45471860	13930	13950	14000	13920	295
580	20250304	090200	41359480	13960	14020	14020	13950	1676
581	20250304	090100	17895960	14020	14030	14030	14010	458
582	20250304	090000	11478280	14030	14050	14050	14030	815