KissMeData/028100/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	191400	333504460	13600	13600	13600	13600	120
3	20250304	191300	333504460	13600	13600	13600	13600	0
4	20250304	191200	333504460	13600	13600	13600	13600	0
5	20250304	191100	333504460	13600	13600	13600	13600	0
6	20250304	191000	333504460	13600	13600	13600	13600	0
7	20250304	190900	333504460	13600	13600	13600	13600	0
8	20250304	190800	333504460	13600	13600	13600	13600	0
9	20250304	190700	333504460	13600	13600	13600	13600	0
10	20250304	190600	333504460	13600	13600	13600	13600	0
11	20250304	190500	333504460	13600	13600	13600	13600	0
12	20250304	190400	333504460	13600	13600	13600	13600	0
13	20250304	190300	333504460	13600	13600	13600	13600	0
14	20250304	190200	333504460	13600	13600	13600	13600	0
15	20250304	190100	333504460	13600	13600	13600	13600	0
16	20250304	190000	333504460	13600	13600	13600	13600	0
17	20250304	185900	333504460	13600	13600	13600	13600	0
18	20250304	185800	333504460	13600	13600	13600	13600	0
19	20250304	185700	333504460	13600	13600	13600	13600	0
20	20250304	185600	333504460	13600	13600	13600	13600	0
21	20250304	185500	333504460	13600	13600	13600	13600	0
22	20250304	185400	333504460	13600	13600	13600	13600	0
23	20250304	185300	333504460	13600	13600	13600	13600	0
24	20250304	185200	333504460	13600	13600	13600	13600	0
25	20250304	185100	333504460	13600	13600	13600	13600	0
26	20250304	185000	333504460	13600	13600	13600	13600	0
27	20250304	184900	333504460	13600	13600	13600	13600	0
28	20250304	184800	333504460	13600	13600	13600	13600	0
29	20250304	184700	333504460	13600	13600	13600	13600	0
30	20250304	184600	333504460	13600	13600	13600	13600	0
31	20250304	184500	333504460	13600	13600	13600	13600	0
32	20250304	184400	333504460	13600	13600	13600	13600	120
33	20250304	184300	333504460	13600	13600	13600	13600	0
34	20250304	184200	333504460	13600	13600	13600	13600	0
35	20250304	184100	333504460	13600	13600	13600	13600	0
36	20250304	184000	333504460	13600	13600	13600	13600	0
37	20250304	183900	333504460	13600	13600	13600	13600	0
38	20250304	183800	333504460	13600	13600	13600	13600	0
39	20250304	183700	333504460	13600	13600	13600	13600	0
40	20250304	183600	333504460	13600	13600	13600	13600	0
41	20250304	183500	333504460	13600	13600	13600	13600	0
42	20250304	183400	333504460	13600	13600	13600	13600	0
43	20250304	183300	333504460	13600	13600	13600	13600	0
44	20250304	183200	333504460	13600	13600	13600	13600	0
45	20250304	183100	333504460	13600	13600	13600	13600	0
46	20250304	183000	333504460	13600	13600	13600	13600	0
47	20250304	182900	333504460	13600	13600	13600	13600	0
48	20250304	182800	333504460	13600	13600	13600	13600	0
49	20250304	182700	333504460	13600	13600	13600	13600	0
50	20250304	182600	333504460	13600	13600	13600	13600	0
51	20250304	182500	333504460	13600	13600	13600	13600	0
52	20250304	182400	333504460	13600	13600	13600	13600	0
53	20250304	182300	333504460	13600	13600	13600	13600	0
54	20250304	182200	333504460	13600	13600	13600	13600	0
55	20250304	182100	333504460	13600	13600	13600	13600	0
56	20250304	182000	333504460	13600	13600	13600	13600	0
57	20250304	181900	333504460	13600	13600	13600	13600	0
58	20250304	181800	333504460	13600	13600	13600	13600	0
59	20250304	181700	333504460	13600	13600	13600	13600	0
60	20250304	181600	333504460	13600	13600	13600	13600	0
61	20250304	181500	333504460	13600	13600	13600	13600	0
62	20250304	181400	333504460	13600	13600	13600	13600	120
63	20250304	181300	333504460	13600	13600	13600	13600	0
64	20250304	181200	333504460	13600	13600	13600	13600	0
65	20250304	181100	333504460	13600	13600	13600	13600	0
66	20250304	181000	333504460	13600	13600	13600	13600	0
67	20250304	180900	333504460	13600	13600	13600	13600	0
68	20250304	180800	333504460	13600	13600	13600	13600	0
69	20250304	180700	333504460	13600	13600	13600	13600	0
70	20250304	180600	333504460	13600	13600	13600	13600	0
71	20250304	180500	333504460	13600	13600	13600	13600	0
72	20250304	180400	333504460	13600	13600	13600	13600	0
73	20250304	180300	333504460	13600	13600	13600	13600	0
74	20250304	180200	333504460	13600	13600	13600	13600	0
75	20250304	180100	333504460	13600	13600	13600	13600	0
76	20250304	180000	333504460	13600	13600	13600	13600	0
77	20250304	175900	333504460	13600	13600	13600	13600	0
78	20250304	175800	333504460	13600	13600	13600	13600	0
79	20250304	175700	333504460	13600	13600	13600	13600	0
80	20250304	175600	333504460	13600	13600	13600	13600	0
81	20250304	175500	333504460	13600	13600	13600	13600	0
82	20250304	175400	333504460	13600	13600	13600	13600	0
83	20250304	175300	333504460	13600	13600	13600	13600	0
84	20250304	175200	333504460	13600	13600	13600	13600	0
85	20250304	175100	333504460	13600	13600	13600	13600	0
86	20250304	175000	333504460	13600	13600	13600	13600	0
87	20250304	174900	333504460	13600	13600	13600	13600	0
88	20250304	174800	333504460	13600	13600	13600	13600	0
89	20250304	174700	333504460	13600	13600	13600	13600	0
90	20250304	174600	333504460	13600	13600	13600	13600	0
91	20250304	174500	333504460	13600	13600	13600	13600	0
92	20250304	174400	333504460	13600	13600	13600	13600	120
93	20250304	174300	333504460	13600	13600	13600	13600	0
94	20250304	174200	333504460	13600	13600	13600	13600	0
95	20250304	174100	333504460	13600	13600	13600	13600	0
96	20250304	174000	333504460	13600	13600	13600	13600	0
97	20250304	173900	333504460	13600	13600	13600	13600	0
98	20250304	173800	333504460	13600	13600	13600	13600	0
99	20250304	173700	333504460	13600	13600	13600	13600	0
100	20250304	173600	333504460	13600	13600	13600	13600	0
101	20250304	173500	333504460	13600	13600	13600	13600	0
102	20250304	173400	333504460	13600	13600	13600	13600	0
103	20250304	173300	333504460	13600	13600	13600	13600	0
104	20250304	173200	333504460	13600	13600	13600	13600	0
105	20250304	173100	333504460	13600	13600	13600	13600	0
106	20250304	173000	333504460	13600	13600	13600	13600	0
107	20250304	172900	333504460	13600	13600	13600	13600	0
108	20250304	172800	333504460	13600	13600	13600	13600	0
109	20250304	172700	333504460	13600	13600	13600	13600	0
110	20250304	172600	333504460	13600	13600	13600	13600	0
111	20250304	172500	333504460	13600	13600	13600	13600	0
112	20250304	172400	333504460	13600	13600	13600	13600	0
113	20250304	172300	333504460	13600	13600	13600	13600	0
114	20250304	172200	333504460	13600	13600	13600	13600	0
115	20250304	172100	333504460	13600	13600	13600	13600	0
116	20250304	172000	333504460	13600	13600	13600	13600	0
117	20250304	171900	333504460	13600	13600	13600	13600	0
118	20250304	171800	333504460	13600	13600	13600	13600	0
119	20250304	171700	333504460	13600	13600	13600	13600	0
120	20250304	171600	333504460	13600	13600	13600	13600	0
121	20250304	171500	333504460	13600	13600	13600	13600	0
122	20250304	171400	333504460	13600	13600	13600	13600	120
123	20250304	171300	333504460	13600	13600	13600	13600	0
124	20250304	171200	333504460	13600	13600	13600	13600	0
125	20250304	171100	333504460	13600	13600	13600	13600	0
126	20250304	171000	333504460	13600	13600	13600	13600	0
127	20250304	170900	333504460	13600	13600	13600	13600	0
128	20250304	170800	333504460	13600	13600	13600	13600	0
129	20250304	170700	333504460	13600	13600	13600	13600	0
130	20250304	170600	333504460	13600	13600	13600	13600	0
131	20250304	170500	333504460	13600	13600	13600	13600	0
132	20250304	170400	333504460	13600	13600	13600	13600	0
133	20250304	170300	333504460	13600	13600	13600	13600	0
134	20250304	170200	333504460	13600	13600	13600	13600	0
135	20250304	170100	333504460	13600	13600	13600	13600	0
136	20250304	170000	333504460	13600	13600	13600	13600	0
137	20250304	165900	333504460	13600	13600	13600	13600	0
138	20250304	165800	333504460	13600	13600	13600	13600	0
139	20250304	165700	333504460	13600	13600	13600	13600	0
140	20250304	165600	333504460	13600	13600	13600	13600	0
141	20250304	165500	333504460	13600	13600	13600	13600	0
142	20250304	165400	333504460	13600	13600	13600	13600	0
143	20250304	165300	333504460	13600	13600	13600	13600	0
144	20250304	165200	333504460	13600	13600	13600	13600	0
145	20250304	165100	333504460	13600	13600	13600	13600	0
146	20250304	165000	333504460	13600	13600	13600	13600	0
147	20250304	164900	333504460	13600	13600	13600	13600	0
148	20250304	164800	333504460	13600	13600	13600	13600	0
149	20250304	164700	333504460	13600	13600	13600	13600	0
150	20250304	164600	333504460	13600	13600	13600	13600	0
151	20250304	164500	333504460	13600	13600	13600	13600	0
152	20250304	164400	333504460	13600	13600	13600	13600	120
153	20250304	164300	333504460	13600	13600	13600	13600	0
154	20250304	164200	333504460	13600	13600	13600	13600	0
155	20250304	164100	333504460	13600	13600	13600	13600	0
156	20250304	164000	333504460	13600	13600	13600	13600	0
157	20250304	163900	333504460	13600	13600	13600	13600	0
158	20250304	163800	333504460	13600	13600	13600	13600	0
159	20250304	163700	333504460	13600	13600	13600	13600	0
160	20250304	163600	333504460	13600	13600	13600	13600	0
161	20250304	163500	333504460	13600	13600	13600	13600	0
162	20250304	163400	333504460	13600	13600	13600	13600	0
163	20250304	163300	333504460	13600	13600	13600	13600	0
164	20250304	163200	333504460	13600	13600	13600	13600	0
165	20250304	163100	333504460	13600	13600	13600	13600	0
166	20250304	163000	333504460	13600	13600	13600	13600	0
167	20250304	162900	333504460	13600	13600	13600	13600	0
168	20250304	162800	333504460	13600	13600	13600	13600	0
169	20250304	162700	333504460	13600	13600	13600	13600	0
170	20250304	162600	333504460	13600	13600	13600	13600	0
171	20250304	162500	333504460	13600	13600	13600	13600	0
172	20250304	162400	333504460	13600	13600	13600	13600	0
173	20250304	162300	333504460	13600	13600	13600	13600	0
174	20250304	162200	333504460	13600	13600	13600	13600	0
175	20250304	162100	333504460	13600	13600	13600	13600	0
176	20250304	162000	333504460	13600	13600	13600	13600	0
177	20250304	161900	333504460	13600	13600	13600	13600	0
178	20250304	161800	333504460	13600	13600	13600	13600	0
179	20250304	161700	333504460	13600	13600	13600	13600	0
180	20250304	161600	333504460	13600	13600	13600	13600	0
181	20250304	161500	333504460	13600	13600	13600	13600	0
182	20250304	161400	333504460	13600	13600	13600	13600	120
183	20250304	161300	333504460	13600	13600	13600	13600	0
184	20250304	161200	333504460	13600	13600	13600	13600	0
185	20250304	161100	333504460	13600	13600	13600	13600	0
186	20250304	161000	333504460	13600	13600	13600	13600	0
187	20250304	160900	333504460	13600	13600	13600	13600	0
188	20250304	160800	333504460	13600	13600	13600	13600	0
189	20250304	160700	333504460	13600	13600	13600	13600	0
190	20250304	160600	333504460	13600	13600	13600	13600	0
191	20250304	160500	333504460	13600	13600	13600	13600	0
192	20250304	160400	333504460	13600	13600	13600	13600	0
193	20250304	160300	333504460	13600	13600	13600	13600	0
194	20250304	160200	333504460	13600	13600	13600	13600	0
195	20250304	160100	333504460	13600	13600	13600	13600	0
196	20250304	160000	333504460	13600	13600	13600	13600	0
197	20250304	155900	333504460	13600	13600	13600	13600	0
198	20250304	155800	333504460	13600	13600	13600	13600	0
199	20250304	155700	333504460	13600	13600	13600	13600	0
200	20250304	155600	333504460	13600	13600	13600	13600	0
201	20250304	155500	333504460	13600	13600	13600	13600	0
202	20250304	155400	333504460	13600	13600	13600	13600	0
203	20250304	155300	333504460	13600	13600	13600	13600	0
204	20250304	155200	333504460	13600	13600	13600	13600	0
205	20250304	155100	333504460	13600	13600	13600	13600	0
206	20250304	155000	333504460	13600	13600	13600	13600	0
207	20250304	154900	333504460	13600	13600	13600	13600	0
208	20250304	154800	333504460	13600	13600	13600	13600	0
209	20250304	154700	333504460	13600	13600	13600	13600	0
210	20250304	154600	333504460	13600	13600	13600	13600	0
211	20250304	154500	333504460	13600	13600	13600	13600	0
212	20250304	154400	333504460	13600	13600	13600	13600	120
213	20250304	154300	333504460	13600	13600	13600	13600	0
214	20250304	154200	333504460	13600	13600	13600	13600	0
215	20250304	154100	333504460	13600	13600	13600	13600	0
216	20250304	154000	333504460	13600	13600	13600	13600	0
217	20250304	153900	333504460	13600	13600	13600	13600	0
218	20250304	153800	333504460	13600	13600	13600	13600	0
219	20250304	153700	333504460	13600	13600	13600	13600	0
220	20250304	153600	333504460	13600	13600	13600	13600	0
221	20250304	153500	333504460	13600	13600	13600	13600	0
222	20250304	153400	333504460	13600	13600	13600	13600	0
223	20250304	153300	333504460	13600	13600	13600	13600	0
224	20250304	153200	333504460	13600	13600	13600	13600	0
225	20250304	153100	333504460	13600	13600	13600	13600	0
226	20250304	153000	333504460	13600	13600	13600	13600	120
227	20250304	152900	331872460	13590	13590	13590	13590	0
228	20250304	152800	331872460	13590	13590	13590	13590	0
229	20250304	152700	331872460	13590	13590	13590	13590	0
230	20250304	152600	331872460	13590	13590	13590	13590	0
231	20250304	152500	331872460	13590	13590	13590	13590	0
232	20250304	152400	331872460	13590	13590	13590	13590	0
233	20250304	152300	331872460	13590	13590	13590	13590	0
234	20250304	152200	331872460	13590	13590	13590	13590	0
235	20250304	152100	331872460	13590	13590	13590	13590	0
236	20250304	152000	331872460	13590	13590	13590	13590	0
237	20250304	151900	331872460	13590	13590	13590	13510	574
238	20250304	151800	324107150	13590	13590	13590	13590	10
239	20250304	151700	323971250	13590	13590	13590	13590	0
240	20250304	151600	323971250	13590	13590	13590	13590	0
241	20250304	151500	323971250	13590	13590	13590	13590	1
242	20250304	151400	323957660	13520	13520	13520	13520	0
243	20250304	151300	323957660	13520	13520	13520	13520	0
244	20250304	151200	323957660	13520	13520	13520	13520	200
245	20250304	151100	321253660	13520	13570	13570	13520	1000
246	20250304	151000	307722330	13570	13570	13570	13570	0
247	20250304	150900	307722330	13570	13580	13580	13570	50
248	20250304	150800	307043760	13590	13590	13590	13590	0
249	20250304	150700	307043760	13590	13590	13590	13590	0
250	20250304	150600	307043760	13590	13590	13590	13590	200
251	20250304	150500	304325760	13580	13590	13590	13580	71
252	20250304	150400	303361410	13590	13590	13590	13590	119
253	20250304	150300	301744200	13580	13580	13580	13580	0
254	20250304	150200	301744200	13580	13590	13590	13580	62
255	20250304	150100	300902230	13590	13590	13590	13590	0
256	20250304	150000	300902230	13590	13590	13590	13590	0
257	20250304	145900	300902230	13590	13590	13590	13590	0
258	20250304	145800	300902230	13590	13590	13590	13590	1
259	20250304	145700	300888640	13580	13580	13580	13580	0
260	20250304	145600	300888640	13580	13580	13580	13580	0
261	20250304	145500	300888640	13580	13580	13580	13580	0
262	20250304	145400	300888640	13580	13580	13580	13580	120
263	20250304	145300	299259040	13590	13590	13590	13590	0
264	20250304	145200	299259040	13590	13590	13590	13590	0
265	20250304	145100	299259040	13590	13590	13590	13590	0
266	20250304	145000	299259040	13590	13590	13590	13590	1
267	20250304	144900	299245450	13590	13590	13590	13590	1
268	20250304	144800	299231860	13590	13590	13590	13590	0
269	20250304	144700	299231860	13590	13590	13590	13590	5
270	20250304	144600	299163910	13590	13590	13590	13590	0
271	20250304	144500	299163910	13590	13590	13590	13590	0
272	20250304	144400	299163910	13590	13590	13590	13590	0
273	20250304	144300	299163910	13590	13590	13590	13590	0
274	20250304	144200	299163910	13590	13590	13590	13590	0
275	20250304	144100	299163910	13590	13590	13590	13590	0
276	20250304	144000	299163910	13590	13590	13590	13590	0
277	20250304	143900	299163910	13590	13590	13590	13590	0
278	20250304	143800	299163910	13590	13590	13590	13590	77
279	20250304	143700	298117480	13590	13590	13590	13590	0
280	20250304	143600	298117480	13590	13590	13590	13590	80
281	20250304	143500	297030280	13590	13590	13590	13590	140
282	20250304	143400	295127680	13590	13590	13590	13590	0
283	20250304	143300	295127680	13590	13590	13590	13590	97
284	20250304	143200	293809450	13580	13580	13580	13580	0
285	20250304	143100	293809450	13580	13580	13580	13580	0
286	20250304	143000	293809450	13580	13580	13580	13580	0
287	20250304	142900	293809450	13580	13580	13580	13580	0
288	20250304	142800	293809450	13580	13580	13580	13580	0
289	20250304	142700	293809450	13580	13580	13580	13580	0
290	20250304	142600	293809450	13580	13580	13580	13580	0
291	20250304	142500	293809450	13580	13580	13580	13580	100
292	20250304	142400	292451450	13600	13600	13600	13600	0
293	20250304	142300	292451450	13600	13600	13600	13600	10
294	20250304	142200	292315450	13580	13580	13580	13580	0
295	20250304	142100	292315450	13580	13580	13580	13580	0
296	20250304	142000	292315450	13580	13570	13580	13570	234
297	20250304	141900	289138470	13530	13540	13540	13530	110
298	20250304	141800	287649120	13530	13530	13530	13530	0
299	20250304	141700	287649120	13530	13530	13530	13530	0
300	20250304	141600	287649120	13530	13540	13540	13530	200
301	20250304	141500	284943110	13540	13550	13550	13540	1000
302	20250304	141400	271396330	13560	13560	13560	13560	0
303	20250304	141300	271396330	13560	13560	13560	13560	93
304	20250304	141200	270135250	13560	13560	13560	13560	0
305	20250304	141100	270135250	13560	13560	13560	13560	0
306	20250304	141000	270135250	13560	13560	13560	13560	0
307	20250304	140900	270135250	13560	13560	13560	13560	0
308	20250304	140800	270135250	13560	13560	13560	13560	0
309	20250304	140700	270135250	13560	13560	13560	13560	0
310	20250304	140600	270135250	13560	13560	13560	13560	0
311	20250304	140500	270135250	13560	13560	13560	13560	0
312	20250304	140400	270135250	13560	13560	13560	13560	0
313	20250304	140300	270135250	13560	13560	13560	13560	0
314	20250304	140200	270135250	13560	13560	13560	13560	0
315	20250304	140100	270135250	13560	13560	13560	13560	54
316	20250304	140000	269403010	13570	13570	13570	13570	3
317	20250304	135900	269362300	13570	13570	13570	13570	81
318	20250304	135800	268263130	13570	13570	13570	13570	0
319	20250304	135700	268263130	13570	13570	13570	13570	0
320	20250304	135600	268263130	13570	13570	13570	13570	0
321	20250304	135500	268263130	13570	13570	13570	13570	0
322	20250304	135400	268263130	13570	13570	13570	13570	0
323	20250304	135300	268263130	13570	13570	13570	13570	0
324	20250304	135200	268263130	13570	13570	13570	13570	0
325	20250304	135100	268263130	13570	13570	13570	13570	0
326	20250304	135000	268263130	13570	13570	13570	13570	0
327	20250304	134900	268263130	13570	13570	13570	13570	0
328	20250304	134800	268263130	13570	13570	13570	13570	0
329	20250304	134700	268263130	13570	13570	13570	13570	10
330	20250304	134600	268127430	13570	13570	13570	13570	20
331	20250304	134500	267856030	13580	13580	13580	13580	0
332	20250304	134400	267856030	13580	13580	13580	13580	894
333	20250304	134300	255715510	13580	13580	13580	13580	10
334	20250304	134200	255579710	13580	13580	13580	13580	0
335	20250304	134100	255579710	13580	13580	13580	13580	0
336	20250304	134000	255579710	13580	13580	13580	13580	0
337	20250304	133900	255579710	13580	13580	13580	13580	319
338	20250304	133800	251247690	13580	13580	13580	13580	0
339	20250304	133700	251247690	13580	13590	13590	13580	154
340	20250304	133600	249156230	13590	13590	13590	13590	0
341	20250304	133500	249156230	13590	13590	13590	13590	4
342	20250304	133400	249101870	13590	13590	13590	13590	0
343	20250304	133300	249101870	13590	13590	13590	13590	0
344	20250304	133200	249101870	13590	13590	13590	13590	0
345	20250304	133100	249101870	13590	13600	13600	13590	29
346	20250304	133000	248707730	13600	13600	13600	13600	0
347	20250304	132900	248707730	13600	13600	13600	13600	0
348	20250304	132800	248707730	13600	13600	13600	13600	0
349	20250304	132700	248707730	13600	13600	13600	13600	0
350	20250304	132600	248707730	13600	13600	13600	13600	199
351	20250304	132500	246001330	13610	13610	13610	13610	1
352	20250304	132400	245987720	13600	13600	13600	13600	0
353	20250304	132300	245987720	13600	13600	13600	13600	15
354	20250304	132200	245783720	13600	13600	13600	13600	0
355	20250304	132100	245783720	13600	13600	13600	13600	0
356	20250304	132000	245783720	13600	13600	13600	13600	0
357	20250304	131900	245783720	13600	13600	13600	13600	0
358	20250304	131800	245783720	13600	13600	13600	13600	0
359	20250304	131700	245783720	13600	13600	13600	13600	0
360	20250304	131600	245783720	13600	13600	13600	13600	0
361	20250304	131500	245783720	13600	13600	13600	13600	0
362	20250304	131400	245783720	13600	13600	13600	13600	0
363	20250304	131300	245783720	13600	13600	13600	13600	0
364	20250304	131200	245783720	13600	13600	13600	13600	0
365	20250304	131100	245783720	13600	13600	13600	13600	0
366	20250304	131000	245783720	13600	13600	13600	13600	0
367	20250304	130900	245783720	13600	13600	13600	13600	0
368	20250304	130800	245783720	13600	13600	13600	13600	0
369	20250304	130700	245783720	13600	13600	13600	13600	0
370	20250304	130600	245783720	13600	13600	13600	13600	0
371	20250304	130500	245783720	13600	13600	13600	13600	0
372	20250304	130400	245783720	13600	13600	13600	13600	58
373	20250304	130300	244994920	13590	13590	13590	13590	0
374	20250304	130200	244994920	13590	13590	13590	13590	0
375	20250304	130100	244994920	13590	13590	13590	13590	1
376	20250304	130000	244981330	13590	13590	13590	13590	0
377	20250304	125900	244981330	13590	13590	13590	13590	0
378	20250304	125800	244981330	13590	13590	13590	13590	58
379	20250304	125700	244193110	13600	13590	13600	13590	18
380	20250304	125600	243948400	13590	13590	13590	13590	0
381	20250304	125500	243948400	13590	13590	13590	13590	0
382	20250304	125400	243948400	13590	13590	13590	13590	0
383	20250304	125300	243948400	13590	13590	13590	13590	0
384	20250304	125200	243948400	13590	13590	13590	13590	0
385	20250304	125100	243948400	13590	13580	13590	13580	64
386	20250304	125000	243079230	13580	13580	13580	13580	0
387	20250304	124900	243079230	13580	13580	13580	13580	58
388	20250304	124800	242291590	13590	13590	13590	13590	0
389	20250304	124700	242291590	13590	13590	13590	13590	86
390	20250304	124600	241122850	13590	13590	13590	13590	0
391	20250304	124500	241122850	13590	13590	13590	13590	0
392	20250304	124400	241122850	13590	13590	13590	13590	0
393	20250304	124300	241122850	13590	13590	13590	13590	3
394	20250304	124200	241082080	13580	13580	13580	13580	0
395	20250304	124100	241082080	13580	13580	13590	13580	336
396	20250304	124000	236518650	13580	13580	13580	13580	0
397	20250304	123900	236518650	13580	13580	13580	13580	0
398	20250304	123800	236518650	13580	13580	13580	13580	0
399	20250304	123700	236518650	13580	13580	13580	13580	0
400	20250304	123600	236518650	13580	13580	13580	13580	0
401	20250304	123500	236518650	13580	13580	13580	13580	0
402	20250304	123400	236518650	13580	13580	13580	13580	0
403	20250304	123300	236518650	13580	13600	13600	13580	112
404	20250304	123200	234997650	13600	13600	13600	13600	0
405	20250304	123100	234997650	13600	13600	13600	13600	0
406	20250304	123000	234997650	13600	13600	13600	13600	0
407	20250304	122900	234997650	13600	13600	13600	13600	0
408	20250304	122800	234997650	13600	13600	13600	13600	0
409	20250304	122700	234997650	13600	13600	13600	13600	183
410	20250304	122600	232508850	13580	13580	13580	13580	0
411	20250304	122500	232508850	13580	13580	13580	13580	0
412	20250304	122400	232508850	13580	13580	13580	13580	0
413	20250304	122300	232508850	13580	13580	13580	13580	0
414	20250304	122200	232508850	13580	13580	13580	13580	0
415	20250304	122100	232508850	13580	13580	13580	13580	0
416	20250304	122000	232508850	13580	13580	13580	13580	0
417	20250304	121900	232508850	13580	13580	13580	13580	0
418	20250304	121800	232508850	13580	13580	13580	13580	0
419	20250304	121700	232508850	13580	13580	13580	13580	77
420	20250304	121600	231463190	13590	13590	13590	13590	0
421	20250304	121500	231463190	13590	13590	13590	13590	10
422	20250304	121400	231327290	13620	13620	13620	13620	0
423	20250304	121300	231327290	13620	13620	13620	13620	0
424	20250304	121200	231327290	13620	13620	13620	13620	0
425	20250304	121100	231327290	13620	13620	13620	13620	0
426	20250304	121000	231327290	13620	13610	13620	13610	22
427	20250304	120900	231027860	13610	13610	13610	13610	67
428	20250304	120800	230115990	13620	13600	13620	13600	49
429	20250304	120700	229449310	13590	13590	13590	13590	0
430	20250304	120600	229449310	13590	13590	13590	13590	21
431	20250304	120500	229163920	13590	13590	13590	13590	3
432	20250304	120400	229123150	13590	13590	13590	13590	0
433	20250304	120300	229123150	13590	13590	13590	13590	0
434	20250304	120200	229123150	13590	13590	13590	13590	0
435	20250304	120100	229123150	13590	13590	13590	13590	10
436	20250304	120000	228987250	13580	13590	13590	13580	79
437	20250304	115900	227914230	13580	13590	13590	13580	51
438	20250304	115800	227221640	13580	13580	13580	13580	0
439	20250304	115700	227221640	13580	13580	13580	13580	0
440	20250304	115600	227221640	13580	13580	13580	13580	0
441	20250304	115500	227221640	13580	13580	13580	13580	0
442	20250304	115400	227221640	13580	13580	13580	13580	0
443	20250304	115300	227221640	13580	13580	13580	13580	0
444	20250304	115200	227221640	13580	13580	13580	13580	59
445	20250304	115100	226420420	13590	13590	13590	13590	5
446	20250304	115000	226352470	13580	13580	13580	13580	0
447	20250304	114900	226352470	13580	13580	13580	13580	0
448	20250304	114800	226352470	13580	13580	13580	13580	0
449	20250304	114700	226352470	13580	13580	13580	13580	0
450	20250304	114600	226352470	13580	13580	13580	13580	0
451	20250304	114500	226352470	13580	13580	13580	13580	0
452	20250304	114400	226352470	13580	13580	13580	13580	59
453	20250304	114300	225551250	13580	13580	13580	13580	30
454	20250304	114200	225143850	13590	13590	13590	13590	0
455	20250304	114100	225143850	13590	13590	13590	13590	7
456	20250304	114000	225048720	13590	13590	13590	13590	0
457	20250304	113900	225048720	13590	13590	13590	13590	0
458	20250304	113800	225048720	13590	13590	13590	13590	0
459	20250304	113700	225048720	13590	13590	13590	13590	0
460	20250304	113600	225048720	13590	13590	13590	13590	0
461	20250304	113500	225048720	13590	13590	13590	13590	0
462	20250304	113400	225048720	13590	13590	13590	13590	0
463	20250304	113300	225048720	13590	13590	13590	13590	67
464	20250304	113200	224138190	13550	13550	13550	13550	10
465	20250304	113100	224002690	13550	13550	13550	13550	0
466	20250304	113000	224002690	13550	13550	13550	13550	0
467	20250304	112900	224002690	13550	13550	13550	13550	0
468	20250304	112800	224002690	13550	13550	13550	13550	0
469	20250304	112700	224002690	13550	13550	13550	13550	0
470	20250304	112600	224002690	13550	13590	13590	13550	242
471	20250304	112500	220715160	13590	13590	13590	13590	93
472	20250304	112400	219451290	13580	13580	13580	13580	0
473	20250304	112300	219451290	13580	13580	13580	13580	0
474	20250304	112200	219451290	13580	13580	13580	13580	0
475	20250304	112100	219451290	13580	13580	13580	13580	0
476	20250304	112000	219451290	13580	13570	13580	13570	63
477	20250304	111900	218596340	13580	13580	13580	13580	0
478	20250304	111800	218596340	13580	13580	13580	13580	0
479	20250304	111700	218596340	13580	13580	13580	13580	0
480	20250304	111600	218596340	13580	13580	13580	13580	9
481	20250304	111500	218474120	13580	13570	13580	13570	27
482	20250304	111400	218107580	13560	13550	13560	13550	128
483	20250304	111300	216372010	13550	13550	13550	13550	119
484	20250304	111200	214759560	13540	13540	13540	13540	59
485	20250304	111100	213960700	13520	13520	13520	13520	0
486	20250304	111000	213960700	13520	13530	13530	13520	73
487	20250304	110900	212973380	13520	13520	13520	13520	0
488	20250304	110800	212973380	13520	13520	13520	13520	11
489	20250304	110700	212824660	13520	13520	13520	13520	0
490	20250304	110600	212824660	13520	13520	13520	13520	0
491	20250304	110500	212824660	13520	13520	13520	13520	59
492	20250304	110400	212026980	13520	13520	13520	13520	0
493	20250304	110300	212026980	13520	13520	13520	13520	0
494	20250304	110200	212026980	13520	13520	13520	13520	0
495	20250304	110100	212026980	13520	13520	13520	13520	0
496	20250304	110000	212026980	13520	13520	13520	13520	0
497	20250304	105900	212026980	13520	13520	13520	13520	0
498	20250304	105800	212026980	13520	13520	13520	13520	0
499	20250304	105700	212026980	13520	13520	13520	13520	0
500	20250304	105600	212026980	13520	13520	13520	13520	0
501	20250304	105500	212026980	13520	13520	13520	13520	59
502	20250304	105400	211229300	13530	13530	13530	13530	0
503	20250304	105300	211229300	13530	13520	13530	13520	372
504	20250304	105200	206199480	13490	13490	13490	13490	0
505	20250304	105100	206199480	13490	13490	13490	13490	0
506	20250304	105000	206199480	13490	13490	13490	13490	0
507	20250304	104900	206199480	13490	13490	13490	13490	0
508	20250304	104800	206199480	13490	13490	13490	13490	0
509	20250304	104700	206199480	13490	13490	13490	13490	0
510	20250304	104600	206199480	13490	13490	13490	13490	0
511	20250304	104500	206199480	13490	13490	13490	13490	10
512	20250304	104400	206064580	13490	13490	13490	13490	0
513	20250304	104300	206064580	13490	13490	13490	13490	0
514	20250304	104200	206064580	13490	13490	13490	13490	0
515	20250304	104100	206064580	13490	13490	13490	13490	0
516	20250304	104000	206064580	13490	13490	13490	13490	50
517	20250304	103900	205390080	13510	13520	13530	13510	1309
518	20250304	103800	187692440	13520	13520	13520	13520	100
519	20250304	103700	186340440	13520	13520	13520	13520	0
520	20250304	103600	186340440	13520	13520	13520	13520	952
521	20250304	103500	173469400	13520	13520	13520	13520	0
522	20250304	103400	173469400	13520	13520	13520	13520	725
523	20250304	103300	163667400	13530	13530	13530	13530	2
524	20250304	103200	163640340	13530	13530	13530	13530	1
525	20250304	103100	163626810	13520	13510	13520	13500	161
526	20250304	103000	161452830	13520	13520	13520	13520	0
527	20250304	102900	161452830	13520	13520	13520	13520	45
528	20250304	102800	160844430	13530	13540	13540	13530	16
529	20250304	102700	160627890	13540	13540	13540	13540	300
530	20250304	102600	156565890	13540	13540	13540	13540	0
531	20250304	102500	156565890	13540	13540	13540	13540	85
532	20250304	102400	155414990	13540	13520	13540	13520	226
533	20250304	102300	152358840	13510	13510	13510	13510	126
534	20250304	102200	150656580	13530	13530	13530	13530	51
535	20250304	102100	149966550	13530	13530	13530	13530	0
536	20250304	102000	149966550	13530	13530	13530	13530	37
537	20250304	101900	149465940	13530	13530	13530	13530	0
538	20250304	101800	149465940	13530	13530	13530	13530	8
539	20250304	101700	149357700	13520	13540	13540	13520	88
540	20250304	101600	148166940	13520	13520	13520	13520	50
541	20250304	101500	147490940	13520	13520	13520	13520	0
542	20250304	101400	147490940	13520	13520	13520	13520	0
543	20250304	101300	147490940	13520	13520	13520	13520	0
544	20250304	101200	147490940	13520	13530	13530	13520	444
545	20250304	101100	141487110	13530	13530	13530	13530	0
546	20250304	101000	141487110	13530	13530	13530	13530	0
547	20250304	100900	141487110	13530	13530	13530	13530	0
548	20250304	100800	141487110	13530	13550	13550	13530	375
549	20250304	100700	136411280	13570	13570	13570	13570	0
550	20250304	100600	136411280	13570	13570	13570	13570	15
551	20250304	100500	136207730	13570	13570	13570	13570	2
552	20250304	100400	136180590	13540	13550	13550	13540	148
553	20250304	100300	134176590	13570	13570	13570	13570	1
554	20250304	100200	134163020	13580	13580	13580	13580	0
555	20250304	100100	134163020	13580	13580	13580	13580	0
556	20250304	100000	134163020	13580	13580	13580	13580	1
557	20250304	095900	134149440	13580	13560	13580	13560	227
558	20250304	095800	131069900	13570	13570	13570	13570	1
559	20250304	095700	131056330	13550	13550	13550	13550	0
560	20250304	095600	131056330	13550	13550	13550	13550	98
561	20250304	095500	129728430	13550	13550	13550	13550	0
562	20250304	095400	129728430	13550	13550	13550	13550	1
563	20250304	095300	129714880	13540	13540	13540	13540	0
564	20250304	095200	129714880	13540	13540	13540	13540	0
565	20250304	095100	129714880	13540	13540	13540	13540	89
566	20250304	095000	128509820	13540	13540	13540	13540	10
567	20250304	094900	128374420	13540	13540	13540	13540	11
568	20250304	094800	128225480	13550	13550	13550	13550	6
569	20250304	094700	128144180	13560	13560	13560	13560	106
570	20250304	094600	126706820	13560	13560	13560	13560	0
571	20250304	094500	126706820	13560	13560	13560	13560	0
572	20250304	094400	126706820	13560	13560	13560	13560	100
573	20250304	094300	125350820	13510	13560	13560	13510	39
574	20250304	094200	124823340	13560	13560	13560	13560	11
575	20250304	094100	124674180	13520	13520	13520	13520	0
576	20250304	094000	124674180	13520	13520	13520	13520	2
577	20250304	093900	124647140	13520	13520	13520	13520	40
578	20250304	093800	124106340	13520	13520	13520	13520	30
579	20250304	093700	123700740	13520	13570	13570	13520	354
580	20250304	093600	118899260	13530	13580	13580	13530	24
581	20250304	093500	118574440	13580	13580	13580	13580	5
582	20250304	093400	118506540	13570	13570	13570	13570	59
583	20250304	093300	117705910	13570	13550	13570	13530	82
584	20250304	093200	116594370	13550	13550	13550	13550	0
585	20250304	093100	116594370	13550	13550	13550	13550	0
586	20250304	093000	116594370	13550	13560	13560	13550	169
587	20250304	092900	114304320	13570	13550	13570	13550	213
588	20250304	092800	111415250	13550	13540	13550	13540	200
589	20250304	092700	108705920	13540	13540	13540	13540	1
590	20250304	092600	108692380	13540	13530	13540	13530	65
591	20250304	092500	107812870	13530	13520	13530	13520	28
592	20250304	092400	107434110	13520	13510	13520	13510	72
593	20250304	092300	106461190	13500	13490	13500	13490	341
594	20250304	092200	101860970	13490	13490	13490	13490	7
595	20250304	092100	101766540	13500	13500	13500	13500	30
596	20250304	092000	101361540	13490	13490	13490	13490	67
597	20250304	091900	100457710	13430	13430	13430	13430	0
598	20250304	091800	100457710	13430	13430	13430	13430	0
599	20250304	091700	100457710	13430	13430	13430	13430	0
600	20250304	091600	100457710	13430	13490	13500	13430	111
601	20250304	091500	98963650	13430	13430	13430	13430	1
602	20250304	091400	98950220	13420	13460	13460	13420	571
603	20250304	091300	91282630	13470	13470	13470	13470	0
604	20250304	091200	91282630	13470	13470	13470	13470	7
605	20250304	091100	91188340	13500	13450	13500	13430	560
606	20250304	091000	83662050	13440	13540	13540	13440	2202
607	20250304	090900	53996600	13580	13580	13580	13580	1
608	20250304	090800	53983020	13490	13490	13490	13490	0
609	20250304	090700	53983020	13490	13490	13490	13490	55
610	20250304	090600	53241070	13490	13510	13510	13480	1381
611	20250304	090500	34619540	13630	13540	13630	13500	1413
612	20250304	090400	15514340	13540	13590	13590	13540	160
613	20250304	090300	13343470	13600	13620	13620	13590	614
614	20250304	090200	4995910	13630	13620	13660	13620	139
615	20250304	090100	3100730	13640	13670	13670	13640	186
616	20250304	090000	561290	13690	13690	13690	13690	41