KissMeData/092130/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	200700	152269410	13250	13250	13250	13250	16
3	20250304	200600	152269410	13250	13250	13250	13250	0
4	20250304	200500	152269410	13250	13250	13250	13250	0
5	20250304	200400	152269410	13250	13250	13250	13250	0
6	20250304	200300	152269410	13250	13250	13250	13250	0
7	20250304	200200	152269410	13250	13250	13250	13250	0
8	20250304	200100	152269410	13250	13250	13250	13250	0
9	20250304	200000	152269410	13250	13250	13250	13250	0
10	20250304	195900	152269410	13250	13250	13250	13250	0
11	20250304	195800	152269410	13250	13250	13250	13250	0
12	20250304	195700	152269410	13250	13250	13250	13250	0
13	20250304	195600	152269410	13250	13250	13250	13250	0
14	20250304	195500	152269410	13250	13250	13250	13250	0
15	20250304	195400	152269410	13250	13250	13250	13250	0
16	20250304	195300	152269410	13250	13250	13250	13250	0
17	20250304	195200	152269410	13250	13250	13250	13250	0
18	20250304	195100	152269410	13250	13250	13250	13250	0
19	20250304	195000	152269410	13250	13250	13250	13250	0
20	20250304	194900	152269410	13250	13250	13250	13250	0
21	20250304	194800	152269410	13250	13250	13250	13250	0
22	20250304	194700	152269410	13250	13250	13250	13250	0
23	20250304	194600	152269410	13250	13250	13250	13250	0
24	20250304	194500	152269410	13250	13250	13250	13250	0
25	20250304	194400	152269410	13250	13250	13250	13250	0
26	20250304	194300	152269410	13250	13250	13250	13250	0
27	20250304	194200	152269410	13250	13250	13250	13250	0
28	20250304	194100	152269410	13250	13250	13250	13250	0
29	20250304	194000	152269410	13250	13250	13250	13250	0
30	20250304	193900	152269410	13250	13250	13250	13250	0
31	20250304	193800	152269410	13250	13250	13250	13250	0
32	20250304	193700	152269410	13250	13250	13250	13250	16
33	20250304	193600	152269410	13250	13250	13250	13250	0
34	20250304	193500	152269410	13250	13250	13250	13250	0
35	20250304	193400	152269410	13250	13250	13250	13250	0
36	20250304	193300	152269410	13250	13250	13250	13250	0
37	20250304	193200	152269410	13250	13250	13250	13250	0
38	20250304	193100	152269410	13250	13250	13250	13250	0
39	20250304	193000	152269410	13250	13250	13250	13250	0
40	20250304	192900	152269410	13250	13250	13250	13250	0
41	20250304	192800	152269410	13250	13250	13250	13250	0
42	20250304	192700	152269410	13250	13250	13250	13250	0
43	20250304	192600	152269410	13250	13250	13250	13250	0
44	20250304	192500	152269410	13250	13250	13250	13250	0
45	20250304	192400	152269410	13250	13250	13250	13250	0
46	20250304	192300	152269410	13250	13250	13250	13250	0
47	20250304	192200	152269410	13250	13250	13250	13250	0
48	20250304	192100	152269410	13250	13250	13250	13250	0
49	20250304	192000	152269410	13250	13250	13250	13250	0
50	20250304	191900	152269410	13250	13250	13250	13250	0
51	20250304	191800	152269410	13250	13250	13250	13250	0
52	20250304	191700	152269410	13250	13250	13250	13250	0
53	20250304	191600	152269410	13250	13250	13250	13250	0
54	20250304	191500	152269410	13250	13250	13250	13250	0
55	20250304	191400	152269410	13250	13250	13250	13250	0
56	20250304	191300	152269410	13250	13250	13250	13250	0
57	20250304	191200	152269410	13250	13250	13250	13250	0
58	20250304	191100	152269410	13250	13250	13250	13250	0
59	20250304	191000	152269410	13250	13250	13250	13250	0
60	20250304	190900	152269410	13250	13250	13250	13250	0
61	20250304	190800	152269410	13250	13250	13250	13250	0
62	20250304	190700	152269410	13250	13250	13250	13250	16
63	20250304	190600	152269410	13250	13250	13250	13250	0
64	20250304	190500	152269410	13250	13250	13250	13250	0
65	20250304	190400	152269410	13250	13250	13250	13250	0
66	20250304	190300	152269410	13250	13250	13250	13250	0
67	20250304	190200	152269410	13250	13250	13250	13250	0
68	20250304	190100	152269410	13250	13250	13250	13250	0
69	20250304	190000	152269410	13250	13250	13250	13250	0
70	20250304	185900	152269410	13250	13250	13250	13250	0
71	20250304	185800	152269410	13250	13250	13250	13250	0
72	20250304	185700	152269410	13250	13250	13250	13250	0
73	20250304	185600	152269410	13250	13250	13250	13250	0
74	20250304	185500	152269410	13250	13250	13250	13250	0
75	20250304	185400	152269410	13250	13250	13250	13250	0
76	20250304	185300	152269410	13250	13250	13250	13250	0
77	20250304	185200	152269410	13250	13250	13250	13250	0
78	20250304	185100	152269410	13250	13250	13250	13250	0
79	20250304	185000	152269410	13250	13250	13250	13250	0
80	20250304	184900	152269410	13250	13250	13250	13250	0
81	20250304	184800	152269410	13250	13250	13250	13250	0
82	20250304	184700	152269410	13250	13250	13250	13250	0
83	20250304	184600	152269410	13250	13250	13250	13250	0
84	20250304	184500	152269410	13250	13250	13250	13250	0
85	20250304	184400	152269410	13250	13250	13250	13250	0
86	20250304	184300	152269410	13250	13250	13250	13250	0
87	20250304	184200	152269410	13250	13250	13250	13250	0
88	20250304	184100	152269410	13250	13250	13250	13250	0
89	20250304	184000	152269410	13250	13250	13250	13250	0
90	20250304	183900	152269410	13250	13250	13250	13250	0
91	20250304	183800	152269410	13250	13250	13250	13250	0
92	20250304	183700	152269410	13250	13250	13250	13250	16
93	20250304	183600	152269410	13250	13250	13250	13250	0
94	20250304	183500	152269410	13250	13250	13250	13250	0
95	20250304	183400	152269410	13250	13250	13250	13250	0
96	20250304	183300	152269410	13250	13250	13250	13250	0
97	20250304	183200	152269410	13250	13250	13250	13250	0
98	20250304	183100	152269410	13250	13250	13250	13250	0
99	20250304	183000	152269410	13250	13250	13250	13250	0
100	20250304	182900	152269410	13250	13250	13250	13250	0
101	20250304	182800	152269410	13250	13250	13250	13250	0
102	20250304	182700	152269410	13250	13250	13250	13250	0
103	20250304	182600	152269410	13250	13250	13250	13250	0
104	20250304	182500	152269410	13250	13250	13250	13250	0
105	20250304	182400	152269410	13250	13250	13250	13250	0
106	20250304	182300	152269410	13250	13250	13250	13250	0
107	20250304	182200	152269410	13250	13250	13250	13250	0
108	20250304	182100	152269410	13250	13250	13250	13250	0
109	20250304	182000	152269410	13250	13250	13250	13250	0
110	20250304	181900	152269410	13250	13250	13250	13250	0
111	20250304	181800	152269410	13250	13250	13250	13250	0
112	20250304	181700	152269410	13250	13250	13250	13250	0
113	20250304	181600	152269410	13250	13250	13250	13250	0
114	20250304	181500	152269410	13250	13250	13250	13250	0
115	20250304	181400	152269410	13250	13250	13250	13250	0
116	20250304	181300	152269410	13250	13250	13250	13250	0
117	20250304	181200	152269410	13250	13250	13250	13250	0
118	20250304	181100	152269410	13250	13250	13250	13250	0
119	20250304	181000	152269410	13250	13250	13250	13250	0
120	20250304	180900	152269410	13250	13250	13250	13250	0
121	20250304	180800	152269410	13250	13250	13250	13250	0
122	20250304	180700	152269410	13250	13250	13250	13250	16
123	20250304	180600	152269410	13250	13250	13250	13250	0
124	20250304	180500	152269410	13250	13250	13250	13250	0
125	20250304	180400	152269410	13250	13250	13250	13250	0
126	20250304	180300	152269410	13250	13250	13250	13250	0
127	20250304	180200	152269410	13250	13250	13250	13250	0
128	20250304	180100	152269410	13250	13250	13250	13250	0
129	20250304	180000	152269410	13250	13250	13250	13250	0
130	20250304	175900	152269410	13250	13250	13250	13250	0
131	20250304	175800	152269410	13250	13250	13250	13250	0
132	20250304	175700	152269410	13250	13250	13250	13250	0
133	20250304	175600	152269410	13250	13250	13250	13250	0
134	20250304	175500	152269410	13250	13250	13250	13250	0
135	20250304	175400	152269410	13250	13250	13250	13250	0
136	20250304	175300	152269410	13250	13250	13250	13250	0
137	20250304	175200	152269410	13250	13250	13250	13250	0
138	20250304	175100	152269410	13250	13250	13250	13250	0
139	20250304	175000	152269410	13250	13250	13250	13250	0
140	20250304	174900	152269410	13250	13250	13250	13250	0
141	20250304	174800	152269410	13250	13250	13250	13250	0
142	20250304	174700	152269410	13250	13250	13250	13250	0
143	20250304	174600	152269410	13250	13250	13250	13250	0
144	20250304	174500	152269410	13250	13250	13250	13250	0
145	20250304	174400	152269410	13250	13250	13250	13250	0
146	20250304	174300	152269410	13250	13250	13250	13250	0
147	20250304	174200	152269410	13250	13250	13250	13250	0
148	20250304	174100	152269410	13250	13250	13250	13250	0
149	20250304	174000	152269410	13250	13250	13250	13250	0
150	20250304	173900	152269410	13250	13250	13250	13250	0
151	20250304	173800	152269410	13250	13250	13250	13250	0
152	20250304	173700	152269410	13250	13250	13250	13250	16
153	20250304	173600	152269410	13250	13250	13250	13250	0
154	20250304	173500	152269410	13250	13250	13250	13250	0
155	20250304	173400	152269410	13250	13250	13250	13250	0
156	20250304	173300	152269410	13250	13250	13250	13250	0
157	20250304	173200	152269410	13250	13250	13250	13250	0
158	20250304	173100	152269410	13250	13250	13250	13250	0
159	20250304	173000	152269410	13250	13250	13250	13250	0
160	20250304	172900	152269410	13250	13250	13250	13250	0
161	20250304	172800	152269410	13250	13250	13250	13250	0
162	20250304	172700	152269410	13250	13250	13250	13250	0
163	20250304	172600	152269410	13250	13250	13250	13250	0
164	20250304	172500	152269410	13250	13250	13250	13250	0
165	20250304	172400	152269410	13250	13250	13250	13250	0
166	20250304	172300	152269410	13250	13250	13250	13250	0
167	20250304	172200	152269410	13250	13250	13250	13250	0
168	20250304	172100	152269410	13250	13250	13250	13250	0
169	20250304	172000	152269410	13250	13250	13250	13250	0
170	20250304	171900	152269410	13250	13250	13250	13250	0
171	20250304	171800	152269410	13250	13250	13250	13250	0
172	20250304	171700	152269410	13250	13250	13250	13250	0
173	20250304	171600	152269410	13250	13250	13250	13250	0
174	20250304	171500	152269410	13250	13250	13250	13250	0
175	20250304	171400	152269410	13250	13250	13250	13250	0
176	20250304	171300	152269410	13250	13250	13250	13250	0
177	20250304	171200	152269410	13250	13250	13250	13250	0
178	20250304	171100	152269410	13250	13250	13250	13250	0
179	20250304	171000	152269410	13250	13250	13250	13250	0
180	20250304	170900	152269410	13250	13250	13250	13250	0
181	20250304	170800	152269410	13250	13250	13250	13250	0
182	20250304	170700	152269410	13250	13250	13250	13250	16
183	20250304	170600	152269410	13250	13250	13250	13250	0
184	20250304	170500	152269410	13250	13250	13250	13250	0
185	20250304	170400	152269410	13250	13250	13250	13250	0
186	20250304	170300	152269410	13250	13250	13250	13250	0
187	20250304	170200	152269410	13250	13250	13250	13250	0
188	20250304	170100	152269410	13250	13250	13250	13250	0
189	20250304	170000	152269410	13250	13250	13250	13250	0
190	20250304	165900	152269410	13250	13250	13250	13250	0
191	20250304	165800	152269410	13250	13250	13250	13250	0
192	20250304	165700	152269410	13250	13250	13250	13250	0
193	20250304	165600	152269410	13250	13250	13250	13250	0
194	20250304	165500	152269410	13250	13250	13250	13250	0
195	20250304	165400	152269410	13250	13250	13250	13250	0
196	20250304	165300	152269410	13250	13250	13250	13250	0
197	20250304	165200	152269410	13250	13250	13250	13250	0
198	20250304	165100	152269410	13250	13250	13250	13250	0
199	20250304	165000	152269410	13250	13250	13250	13250	0
200	20250304	164900	152269410	13250	13250	13250	13250	0
201	20250304	164800	152269410	13250	13250	13250	13250	0
202	20250304	164700	152269410	13250	13250	13250	13250	0
203	20250304	164600	152269410	13250	13250	13250	13250	0
204	20250304	164500	152269410	13250	13250	13250	13250	0
205	20250304	164400	152269410	13250	13250	13250	13250	0
206	20250304	164300	152269410	13250	13250	13250	13250	0
207	20250304	164200	152269410	13250	13250	13250	13250	0
208	20250304	164100	152269410	13250	13250	13250	13250	0
209	20250304	164000	152269410	13250	13250	13250	13250	0
210	20250304	163900	152269410	13250	13250	13250	13250	0
211	20250304	163800	152269410	13250	13250	13250	13250	0
212	20250304	163700	152269410	13250	13250	13250	13250	16
213	20250304	163600	152269410	13250	13250	13250	13250	0
214	20250304	163500	152269410	13250	13250	13250	13250	0
215	20250304	163400	152269410	13250	13250	13250	13250	0
216	20250304	163300	152269410	13250	13250	13250	13250	0
217	20250304	163200	152269410	13250	13250	13250	13250	0
218	20250304	163100	152269410	13250	13250	13250	13250	0
219	20250304	163000	152269410	13250	13250	13250	13250	0
220	20250304	162900	152269410	13250	13250	13250	13250	0
221	20250304	162800	152269410	13250	13250	13250	13250	0
222	20250304	162700	152269410	13250	13250	13250	13250	0
223	20250304	162600	152269410	13250	13250	13250	13250	0
224	20250304	162500	152269410	13250	13250	13250	13250	0
225	20250304	162400	152269410	13250	13250	13250	13250	0
226	20250304	162300	152269410	13250	13250	13250	13250	0
227	20250304	162200	152269410	13250	13250	13250	13250	0
228	20250304	162100	152269410	13250	13250	13250	13250	0
229	20250304	162000	152269410	13250	13250	13250	13250	0
230	20250304	161900	152269410	13250	13250	13250	13250	0
231	20250304	161800	152269410	13250	13250	13250	13250	0
232	20250304	161700	152269410	13250	13250	13250	13250	0
233	20250304	161600	152269410	13250	13250	13250	13250	0
234	20250304	161500	152269410	13250	13250	13250	13250	0
235	20250304	161400	152269410	13250	13250	13250	13250	0
236	20250304	161300	152269410	13250	13250	13250	13250	0
237	20250304	161200	152269410	13250	13250	13250	13250	0
238	20250304	161100	152269410	13250	13250	13250	13250	0
239	20250304	161000	152269410	13250	13250	13250	13250	0
240	20250304	160900	152269410	13250	13250	13250	13250	0
241	20250304	160800	152269410	13250	13250	13250	13250	0
242	20250304	160700	152269410	13250	13250	13250	13250	16
243	20250304	160600	152269410	13250	13250	13250	13250	0
244	20250304	160500	152269410	13250	13250	13250	13250	0
245	20250304	160400	152269410	13250	13250	13250	13250	0
246	20250304	160300	152269410	13250	13250	13250	13250	0
247	20250304	160200	152269410	13250	13250	13250	13250	0
248	20250304	160100	152269410	13250	13250	13250	13250	0
249	20250304	160000	152269410	13250	13250	13250	13250	0
250	20250304	155900	152269410	13250	13250	13250	13250	0
251	20250304	155800	152269410	13250	13250	13250	13250	0
252	20250304	155700	152269410	13250	13250	13250	13250	0
253	20250304	155600	152269410	13250	13250	13250	13250	0
254	20250304	155500	152269410	13250	13250	13250	13250	0
255	20250304	155400	152269410	13250	13250	13250	13250	0
256	20250304	155300	152269410	13250	13250	13250	13250	0
257	20250304	155200	152269410	13250	13250	13250	13250	0
258	20250304	155100	152269410	13250	13250	13250	13250	0
259	20250304	155000	152269410	13250	13250	13250	13250	0
260	20250304	154900	152269410	13250	13250	13250	13250	0
261	20250304	154800	152269410	13250	13250	13250	13250	0
262	20250304	154700	152269410	13250	13250	13250	13250	0
263	20250304	154600	152269410	13250	13250	13250	13250	0
264	20250304	154500	152269410	13250	13250	13250	13250	0
265	20250304	154400	152269410	13250	13250	13250	13250	0
266	20250304	154300	152269410	13250	13250	13250	13250	0
267	20250304	154200	152269410	13250	13250	13250	13250	0
268	20250304	154100	152269410	13250	13250	13250	13250	0
269	20250304	154000	152269410	13250	13250	13250	13250	0
270	20250304	153900	152269410	13250	13250	13250	13250	0
271	20250304	153800	152269410	13250	13250	13250	13250	0
272	20250304	153700	152269410	13250	13250	13250	13250	16
273	20250304	153600	152269410	13250	13250	13250	13250	0
274	20250304	153500	152269410	13250	13250	13250	13250	0
275	20250304	153400	152269410	13250	13250	13250	13250	0
276	20250304	153300	152269410	13250	13250	13250	13250	0
277	20250304	153200	152269410	13250	13250	13250	13250	0
278	20250304	153100	152269410	13250	13250	13250	13250	0
279	20250304	153000	152269410	13250	13250	13250	13250	16
280	20250304	152900	152057410	13240	13240	13240	13240	0
281	20250304	152800	152057410	13240	13240	13240	13240	0
282	20250304	152700	152057410	13240	13240	13240	13240	0
283	20250304	152600	152057410	13240	13240	13240	13240	0
284	20250304	152500	152057410	13240	13240	13240	13240	0
285	20250304	152400	152057410	13240	13240	13240	13240	0
286	20250304	152300	152057410	13240	13240	13240	13240	0
287	20250304	152200	152057410	13240	13240	13240	13240	0
288	20250304	152100	152057410	13240	13240	13240	13240	0
289	20250304	152000	152057410	13240	13240	13240	13240	0
290	20250304	151900	152057410	13240	13240	13240	13240	0
291	20250304	151800	152057410	13240	13240	13240	13240	0
292	20250304	151700	152057410	13240	13250	13250	13240	14
293	20250304	151600	151872030	13260	13260	13260	13260	0
294	20250304	151500	151872030	13260	13260	13260	13260	0
295	20250304	151400	151872030	13260	13260	13260	13260	1
296	20250304	151300	151858770	13260	13260	13260	13260	21
297	20250304	151200	151580310	13250	13250	13250	13250	1
298	20250304	151100	151567060	13240	13240	13240	13240	0
299	20250304	151000	151567060	13240	13250	13250	13240	11
300	20250304	150900	151421400	13270	13270	13270	13270	0
301	20250304	150800	151421400	13270	13270	13270	13270	0
302	20250304	150700	151421400	13270	13270	13270	13270	0
303	20250304	150600	151421400	13270	13270	13270	13270	0
304	20250304	150500	151421400	13270	13270	13270	13270	0
305	20250304	150400	151421400	13270	13270	13270	13270	0
306	20250304	150300	151421400	13270	13270	13270	13270	0
307	20250304	150200	151421400	13270	13270	13270	13270	0
308	20250304	150100	151421400	13270	13270	13270	13270	0
309	20250304	150000	151421400	13270	13270	13270	13270	1
310	20250304	145900	151408130	13270	13270	13270	13270	10
311	20250304	145800	151275430	13270	13270	13270	13270	0
312	20250304	145700	151275430	13270	13270	13270	13270	0
313	20250304	145600	151275430	13270	13270	13270	13270	1
314	20250304	145500	151262160	13240	13270	13270	13240	1513
315	20250304	145400	131229950	13240	13240	13240	13240	0
316	20250304	145300	131229950	13240	13240	13240	13240	0
317	20250304	145200	131229950	13240	13240	13240	13240	0
318	20250304	145100	131229950	13240	13240	13240	13240	0
319	20250304	145000	131229950	13240	13240	13240	13240	0
320	20250304	144900	131229950	13240	13250	13250	13240	39
321	20250304	144800	130713570	13240	13240	13240	13240	0
322	20250304	144700	130713570	13240	13240	13240	13240	0
323	20250304	144600	130713570	13240	13240	13240	13240	0
324	20250304	144500	130713570	13240	13240	13240	13240	0
325	20250304	144400	130713570	13240	13240	13240	13240	0
326	20250304	144300	130713570	13240	13240	13240	13240	0
327	20250304	144200	130713570	13240	13240	13240	13240	0
328	20250304	144100	130713570	13240	13240	13240	13240	0
329	20250304	144000	130713570	13240	13240	13240	13240	0
330	20250304	143900	130713570	13240	13240	13240	13240	0
331	20250304	143800	130713570	13240	13240	13240	13240	0
332	20250304	143700	130713570	13240	13240	13240	13240	0
333	20250304	143600	130713570	13240	13240	13240	13240	0
334	20250304	143500	130713570	13240	13240	13240	13240	7
335	20250304	143400	130620890	13250	13250	13250	13250	0
336	20250304	143300	130620890	13250	13250	13250	13250	3
337	20250304	143200	130581140	13270	13270	13270	13270	0
338	20250304	143100	130581140	13270	13270	13270	13270	0
339	20250304	143000	130581140	13270	13270	13270	13270	0
340	20250304	142900	130581140	13270	13270	13270	13270	1
341	20250304	142800	130567870	13270	13270	13270	13270	0
342	20250304	142700	130567870	13270	13270	13270	13270	0
343	20250304	142600	130567870	13270	13270	13270	13270	0
344	20250304	142500	130567870	13270	13270	13270	13270	0
345	20250304	142400	130567870	13270	13270	13270	13270	0
346	20250304	142300	130567870	13270	13270	13270	13270	0
347	20250304	142200	130567870	13270	13270	13270	13270	0
348	20250304	142100	130567870	13270	13270	13270	13270	0
349	20250304	142000	130567870	13270	13270	13270	13270	0
350	20250304	141900	130567870	13270	13270	13270	13270	0
351	20250304	141800	130567870	13270	13270	13270	13270	0
352	20250304	141700	130567870	13270	13270	13270	13270	0
353	20250304	141600	130567870	13270	13270	13270	13270	0
354	20250304	141500	130567870	13270	13270	13270	13270	0
355	20250304	141400	130567870	13270	13270	13270	13270	0
356	20250304	141300	130567870	13270	13270	13270	13270	9
357	20250304	141200	130448440	13250	13250	13250	13250	0
358	20250304	141100	130448440	13250	13250	13250	13250	0
359	20250304	141000	130448440	13250	13250	13250	13250	0
360	20250304	140900	130448440	13250	13250	13250	13250	0
361	20250304	140800	130448440	13250	13250	13250	13250	0
362	20250304	140700	130448440	13250	13250	13250	13250	0
363	20250304	140600	130448440	13250	13250	13250	13250	0
364	20250304	140500	130448440	13250	13250	13250	13250	0
365	20250304	140400	130448440	13250	13250	13250	13250	0
366	20250304	140300	130448440	13250	13250	13250	13250	0
367	20250304	140200	130448440	13250	13250	13250	13250	0
368	20250304	140100	130448440	13250	13250	13250	13250	0
369	20250304	140000	130448440	13250	13250	13250	13250	0
370	20250304	135900	130448440	13250	13250	13250	13250	0
371	20250304	135800	130448440	13250	13250	13250	13250	1
372	20250304	135700	130435190	13250	13250	13250	13250	0
373	20250304	135600	130435190	13250	13250	13250	13250	0
374	20250304	135500	130435190	13250	13250	13250	13250	135
375	20250304	135400	128646440	13250	13250	13250	13250	0
376	20250304	135300	128646440	13250	13250	13250	13250	2
377	20250304	135200	128619940	13240	13240	13240	13240	0
378	20250304	135100	128619940	13240	13240	13240	13240	0
379	20250304	135000	128619940	13240	13240	13240	13240	0
380	20250304	134900	128619940	13240	13240	13240	13240	0
381	20250304	134800	128619940	13240	13240	13240	13240	1
382	20250304	134700	128606700	13240	13240	13240	13240	0
383	20250304	134600	128606700	13240	13240	13240	13240	0
384	20250304	134500	128606700	13240	13240	13240	13240	0
385	20250304	134400	128606700	13240	13240	13240	13240	4
386	20250304	134300	128553740	13250	13250	13250	13250	0
387	20250304	134200	128553740	13250	13250	13250	13250	0
388	20250304	134100	128553740	13250	13250	13250	13250	0
389	20250304	134000	128553740	13250	13250	13250	13250	0
390	20250304	133900	128553740	13250	13250	13250	13250	0
391	20250304	133800	128553740	13250	13250	13250	13250	0
392	20250304	133700	128553740	13250	13250	13250	13250	0
393	20250304	133600	128553740	13250	13250	13250	13250	77
394	20250304	133500	127533490	13250	13250	13250	13250	3
395	20250304	133400	127493740	13240	13250	13250	13240	16
396	20250304	133300	127281890	13240	13240	13240	13240	0
397	20250304	133200	127281890	13240	13240	13240	13240	0
398	20250304	133100	127281890	13240	13240	13240	13240	0
399	20250304	133000	127281890	13240	13240	13240	13240	0
400	20250304	132900	127281890	13240	13240	13240	13240	0
401	20250304	132800	127281890	13240	13240	13240	13240	26
402	20250304	132700	126937650	13240	13240	13240	13240	174
403	20250304	132600	124633890	13230	13230	13230	13230	0
404	20250304	132500	124633890	13230	13230	13230	13230	12
405	20250304	132400	124475130	13240	13240	13240	13240	0
406	20250304	132300	124475130	13240	13240	13240	13240	0
407	20250304	132200	124475130	13240	13240	13240	13240	0
408	20250304	132100	124475130	13240	13240	13240	13240	3
409	20250304	132000	124435410	13240	13240	13240	13240	0
410	20250304	131900	124435410	13240	13240	13240	13240	0
411	20250304	131800	124435410	13240	13240	13240	13240	0
412	20250304	131700	124435410	13240	13240	13240	13240	0
413	20250304	131600	124435410	13240	13240	13240	13240	0
414	20250304	131500	124435410	13240	13240	13240	13240	0
415	20250304	131400	124435410	13240	13240	13240	13240	0
416	20250304	131300	124435410	13240	13240	13240	13240	0
417	20250304	131200	124435410	13240	13240	13240	13240	5
418	20250304	131100	124369210	13230	13230	13230	13230	0
419	20250304	131000	124369210	13230	13230	13230	13230	0
420	20250304	130900	124369210	13230	13230	13230	13230	0
421	20250304	130800	124369210	13230	13230	13230	13230	0
422	20250304	130700	124369210	13230	13230	13230	13230	27
423	20250304	130600	124012000	13250	13250	13250	13250	0
424	20250304	130500	124012000	13250	13250	13250	13250	46
425	20250304	130400	123402500	13250	13230	13250	13230	295
426	20250304	130300	119498850	13230	13230	13230	13230	100
427	20250304	130200	118175850	13230	13230	13230	13230	0
428	20250304	130100	118175850	13230	13230	13230	13230	0
429	20250304	130000	118175850	13230	13230	13230	13230	0
430	20250304	125900	118175850	13230	13230	13230	13230	0
431	20250304	125800	118175850	13230	13230	13230	13230	100
432	20250304	125700	116852850	13190	13190	13190	13190	0
433	20250304	125600	116852850	13190	13240	13240	13100	299
434	20250304	125500	112907510	13240	13240	13240	13240	0
435	20250304	125400	112907510	13240	13240	13240	13240	0
436	20250304	125300	112907510	13240	13240	13240	13240	0
437	20250304	125200	112907510	13240	13240	13240	13240	0
438	20250304	125100	112907510	13240	13240	13240	13240	0
439	20250304	125000	112907510	13240	13240	13240	13240	0
440	20250304	124900	112907510	13240	13240	13240	13240	0
441	20250304	124800	112907510	13240	13240	13240	13240	20
442	20250304	124700	112642710	13240	13240	13240	13240	0
443	20250304	124600	112642710	13240	13240	13240	13240	0
444	20250304	124500	112642710	13240	13240	13240	13240	0
445	20250304	124400	112642710	13240	13240	13240	13240	0
446	20250304	124300	112642710	13240	13240	13240	13240	0
447	20250304	124200	112642710	13240	13240	13240	13240	0
448	20250304	124100	112642710	13240	13240	13240	13240	0
449	20250304	124000	112642710	13240	13240	13240	13240	0
450	20250304	123900	112642710	13240	13240	13240	13240	0
451	20250304	123800	112642710	13240	13240	13240	13240	2
452	20250304	123700	112616230	13250	13250	13250	13250	0
453	20250304	123600	112616230	13250	13250	13250	13250	0
454	20250304	123500	112616230	13250	13250	13250	13250	0
455	20250304	123400	112616230	13250	13250	13250	13250	100
456	20250304	123300	111291230	13250	13250	13250	13250	28
457	20250304	123200	110920230	13250	13250	13250	13250	7
458	20250304	123100	110827480	13250	13250	13250	13250	1919
459	20250304	123000	85400730	13260	13260	13260	13260	0
460	20250304	122900	85400730	13260	13260	13260	13260	0
461	20250304	122800	85400730	13260	13260	13260	13260	0
462	20250304	122700	85400730	13260	13260	13260	13260	4
463	20250304	122600	85347690	13260	13260	13260	13260	9
464	20250304	122500	85228350	13260	13260	13260	13260	0
465	20250304	122400	85228350	13260	13260	13260	13260	0
466	20250304	122300	85228350	13260	13260	13260	13260	326
467	20250304	122200	80905590	13260	13260	13260	13260	1
468	20250304	122100	80892330	13270	13270	13270	13270	0
469	20250304	122000	80892330	13270	13270	13270	13270	0
470	20250304	121900	80892330	13270	13270	13270	13270	0
471	20250304	121800	80892330	13270	13270	13270	13270	3
472	20250304	121700	80852520	13260	13260	13260	13260	0
473	20250304	121600	80852520	13260	13270	13270	13260	768
474	20250304	121500	70666070	13270	13270	13270	13270	0
475	20250304	121400	70666070	13270	13270	13270	13270	5
476	20250304	121300	70599720	13270	13270	13270	13270	0
477	20250304	121200	70599720	13270	13270	13270	13270	0
478	20250304	121100	70599720	13270	13270	13270	13270	0
479	20250304	121000	70599720	13270	13270	13270	13270	0
480	20250304	120900	70599720	13270	13270	13270	13270	0
481	20250304	120800	70599720	13270	13270	13270	13270	0
482	20250304	120700	70599720	13270	13270	13270	13270	0
483	20250304	120600	70599720	13270	13270	13270	13270	0
484	20250304	120500	70599720	13270	13270	13270	13270	0
485	20250304	120400	70599720	13270	13270	13270	13270	0
486	20250304	120300	70599720	13270	13270	13270	13270	0
487	20250304	120200	70599720	13270	13270	13270	13270	902
488	20250304	120100	58630180	13270	13270	13270	13270	0
489	20250304	120000	58630180	13270	13270	13270	13270	100
490	20250304	115900	57303180	13260	13260	13260	13260	0
491	20250304	115800	57303180	13260	13260	13260	13260	0
492	20250304	115700	57303180	13260	13260	13260	13260	0
493	20250304	115600	57303180	13260	13260	13260	13260	0
494	20250304	115500	57303180	13260	13260	13260	13260	0
495	20250304	115400	57303180	13260	13260	13260	13260	0
496	20250304	115300	57303180	13260	13260	13260	13260	0
497	20250304	115200	57303180	13260	13260	13260	13260	136
498	20250304	115100	55499820	13260	13260	13260	13260	0
499	20250304	115000	55499820	13260	13260	13260	13260	50
500	20250304	114900	54836820	13260	13260	13260	13260	0
501	20250304	114800	54836820	13260	13260	13260	13260	63
502	20250304	114700	54001440	13270	13270	13270	13270	0
503	20250304	114600	54001440	13270	13270	13270	13270	0
504	20250304	114500	54001440	13270	13270	13270	13270	0
505	20250304	114400	54001440	13270	13270	13270	13270	0
506	20250304	114300	54001440	13270	13270	13270	13270	0
507	20250304	114200	54001440	13270	13270	13270	13270	0
508	20250304	114100	54001440	13270	13270	13270	13270	0
509	20250304	114000	54001440	13270	13270	13270	13270	0
510	20250304	113900	54001440	13270	13270	13270	13270	0
511	20250304	113800	54001440	13270	13270	13270	13270	0
512	20250304	113700	54001440	13270	13270	13270	13270	0
513	20250304	113600	54001440	13270	13270	13270	13270	0
514	20250304	113500	54001440	13270	13270	13270	13270	0
515	20250304	113400	54001440	13270	13270	13270	13270	0
516	20250304	113300	54001440	13270	13270	13270	13270	0
517	20250304	113200	54001440	13270	13270	13270	13270	0
518	20250304	113100	54001440	13270	13270	13270	13270	0
519	20250304	113000	54001440	13270	13270	13270	13270	0
520	20250304	112900	54001440	13270	13270	13270	13270	0
521	20250304	112800	54001440	13270	13270	13270	13270	0
522	20250304	112700	54001440	13270	13270	13270	13270	0
523	20250304	112600	54001440	13270	13270	13270	13270	3
524	20250304	112500	53961630	13260	13260	13260	13260	0
525	20250304	112400	53961630	13260	13260	13260	13260	0
526	20250304	112300	53961630	13260	13260	13260	13260	0
527	20250304	112200	53961630	13260	13270	13270	13250	411
528	20250304	112100	48515640	13270	13270	13270	13270	0
529	20250304	112000	48515640	13270	13270	13270	13270	0
530	20250304	111900	48515640	13270	13270	13270	13270	0
531	20250304	111800	48515640	13270	13270	13270	13270	0
532	20250304	111700	48515640	13270	13270	13270	13270	0
533	20250304	111600	48515640	13270	13270	13270	13270	7
534	20250304	111500	48422750	13270	13270	13270	13270	150
535	20250304	111400	46432250	13270	13270	13270	13270	27
536	20250304	111300	46073960	13260	13260	13260	13260	0
537	20250304	111200	46073960	13260	13260	13260	13260	0
538	20250304	111100	46073960	13260	13260	13260	13260	0
539	20250304	111000	46073960	13260	13260	13260	13260	0
540	20250304	110900	46073960	13260	13260	13260	13260	0
541	20250304	110800	46073960	13260	13260	13260	13260	0
542	20250304	110700	46073960	13260	13260	13260	13260	0
543	20250304	110600	46073960	13260	13260	13260	13260	10
544	20250304	110500	45941360	13250	13250	13250	13250	0
545	20250304	110400	45941360	13250	13270	13270	13250	2
546	20250304	110300	45914840	13270	13250	13270	13250	85
547	20250304	110200	44788490	13250	13250	13250	13250	89
548	20250304	110100	43609240	13260	13260	13260	13260	0
549	20250304	110000	43609240	13260	13260	13260	13260	0
550	20250304	105900	43609240	13260	13260	13260	13260	0
551	20250304	105800	43609240	13260	13260	13260	13260	0
552	20250304	105700	43609240	13260	13260	13260	13260	0
553	20250304	105600	43609240	13260	13260	13260	13260	1
554	20250304	105500	43595980	13250	13250	13250	13250	0
555	20250304	105400	43595980	13250	13250	13250	13250	0
556	20250304	105300	43595980	13250	13250	13250	13250	1
557	20250304	105200	43582730	13270	13270	13270	13270	0
558	20250304	105100	43582730	13270	13270	13270	13270	0
559	20250304	105000	43582730	13270	13270	13270	13270	1
560	20250304	104900	43569460	13270	13270	13270	13270	0
561	20250304	104800	43569460	13270	13270	13270	13270	2
562	20250304	104700	43542920	13260	13260	13260	13260	0
563	20250304	104600	43542920	13260	13260	13260	13260	3
564	20250304	104500	43503140	13260	13260	13260	13260	0
565	20250304	104400	43503140	13260	13260	13260	13260	0
566	20250304	104300	43503140	13260	13260	13260	13260	2
567	20250304	104200	43476620	13260	13260	13260	13260	0
568	20250304	104100	43476620	13260	13260	13260	13260	0
569	20250304	104000	43476620	13260	13260	13260	13260	0
570	20250304	103900	43476620	13260	13260	13260	13260	0
571	20250304	103800	43476620	13260	13260	13260	13260	0
572	20250304	103700	43476620	13260	13260	13260	13260	0
573	20250304	103600	43476620	13260	13260	13260	13260	0
574	20250304	103500	43476620	13260	13260	13260	13260	0
575	20250304	103400	43476620	13260	13260	13260	13260	5
576	20250304	103300	43410320	13250	13250	13250	13250	0
577	20250304	103200	43410320	13250	13250	13250	13250	0
578	20250304	103100	43410320	13250	13250	13250	13250	0
579	20250304	103000	43410320	13250	13250	13250	13250	11
580	20250304	102900	43264570	13270	13270	13270	13270	0
581	20250304	102800	43264570	13270	13270	13270	13270	0
582	20250304	102700	43264570	13270	13270	13270	13270	0
583	20250304	102600	43264570	13270	13270	13270	13270	0
584	20250304	102500	43264570	13270	13270	13270	13270	0
585	20250304	102400	43264570	13270	13270	13270	13270	3
586	20250304	102300	43224760	13270	13270	13270	13270	1
587	20250304	102200	43211490	13260	13260	13260	13260	10
588	20250304	102100	43078890	13270	13270	13270	13270	1
589	20250304	102000	43065620	13270	13270	13270	13270	0
590	20250304	101900	43065620	13270	13270	13270	13270	0
591	20250304	101800	43065620	13270	13270	13270	13270	0
592	20250304	101700	43065620	13270	13270	13270	13270	0
593	20250304	101600	43065620	13270	13270	13270	13270	0
594	20250304	101500	43065620	13270	13270	13270	13270	0
595	20250304	101400	43065620	13270	13270	13270	13270	0
596	20250304	101300	43065620	13270	13270	13270	13270	0
597	20250304	101200	43065620	13270	13270	13270	13270	1
598	20250304	101100	43052350	13270	13270	13270	13270	1
599	20250304	101000	43039080	13260	13260	13260	13260	0
600	20250304	100900	43039080	13260	13260	13260	13260	50
601	20250304	100800	42376080	13260	13260	13260	13260	3
602	20250304	100700	42336300	13250	13250	13250	13250	0
603	20250304	100600	42336300	13250	13270	13270	13250	31
604	20250304	100500	41925490	13270	13270	13270	13270	0
605	20250304	100400	41925490	13270	13270	13270	13270	0
606	20250304	100300	41925490	13270	13270	13270	13270	0
607	20250304	100200	41925490	13270	13270	13270	13270	0
608	20250304	100100	41925490	13270	13270	13270	13270	0
609	20250304	100000	41925490	13270	13270	13270	13270	0
610	20250304	095900	41925490	13270	13270	13270	13270	0
611	20250304	095800	41925490	13270	13270	13270	13270	31
612	20250304	095700	41514120	13270	13270	13270	13270	3
613	20250304	095600	41474310	13270	13270	13270	13270	6
614	20250304	095500	41394690	13270	13270	13270	13270	12
615	20250304	095400	41235450	13270	13270	13270	13270	1
616	20250304	095300	41222180	13250	13250	13250	13250	0
617	20250304	095200	41222180	13250	13250	13250	13250	0
618	20250304	095100	41222180	13250	13260	13260	13250	264
619	20250304	095000	37723860	13270	13270	13270	13270	0
620	20250304	094900	37723860	13270	13270	13270	13270	0
621	20250304	094800	37723860	13270	13270	13270	13270	1
622	20250304	094700	37710590	13260	13260	13260	13260	0
623	20250304	094600	37710590	13260	13260	13260	13260	0
624	20250304	094500	37710590	13260	13260	13260	13260	0
625	20250304	094400	37710590	13260	13260	13260	13260	5
626	20250304	094300	37644290	13270	13270	13270	13270	0
627	20250304	094200	37644290	13270	13270	13270	13270	0
628	20250304	094100	37644290	13270	13270	13270	13270	0
629	20250304	094000	37644290	13270	13270	13270	13270	3
630	20250304	093900	37604480	13260	13260	13260	13260	1
631	20250304	093800	37591220	13270	13270	13270	13270	0
632	20250304	093700	37591220	13270	13270	13270	13270	0
633	20250304	093600	37591220	13270	13270	13270	13270	2
634	20250304	093500	37564680	13280	13280	13280	13280	0
635	20250304	093400	37564680	13280	13280	13280	13280	0
636	20250304	093300	37564680	13280	13310	13310	13280	1010
637	20250304	093200	24131670	13330	13330	13330	13330	0
638	20250304	093100	24131670	13330	13330	13330	13330	9
639	20250304	093000	24011700	13330	13320	13330	13320	20
640	20250304	092900	23745230	13310	13310	13310	13310	5
641	20250304	092800	23678680	13320	13320	13320	13320	1
642	20250304	092700	23665360	13310	13315	13315	13310	5
643	20250304	092600	23598805	13300	13300	13300	13300	0
644	20250304	092500	23598805	13300	13300	13300	13300	479
645	20250304	092400	17228105	13310	13310	13310	13300	310
646	20250304	092300	13104005	13310	13310	13310	13310	102
647	20250304	092200	11746385	13300	13305	13305	13300	10
648	20250304	092100	11613355	13300	13290	13300	13290	482
649	20250304	092000	5203865	13280	13270	13280	13270	244
650	20250304	091900	1965385	13270	13260	13270	13260	17
651	20250304	091800	1739805	13250	13260	13260	13250	36
652	20250304	091700	1262455	13280	13280	13280	13280	10
653	20250304	091600	1129655	13280	13280	13280	13280	0
654	20250304	091500	1129655	13280	13280	13280	13280	5
655	20250304	091400	1063255	13280	13280	13280	13280	0
656	20250304	091300	1063255	13280	13280	13280	13280	0
657	20250304	091200	1063255	13280	13280	13280	13280	0
658	20250304	091100	1063255	13280	13270	13280	13270	26
659	20250304	091000	717995	13280	13280	13280	13280	0
660	20250304	090900	717995	13280	13280	13280	13280	6
661	20250304	090800	638315	13285	13285	13285	13285	2
662	20250304	090700	611745	13285	13285	13285	13285	3
663	20250304	090600	571890	13300	13300	13300	13300	25
664	20250304	090500	239390	13300	13300	13300	13300	0
665	20250304	090400	239390	13300	13290	13300	13290	3
666	20250304	090300	199500	13300	13300	13300	13300	0
667	20250304	090200	199500	13300	13300	13300	13300	0
668	20250304	090100	199500	13300	13300	13300	13300	0
669	20250304	090000	199500	13300	13300	13300	13300	15