KissMeData/200130/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	204300	727941750	12870	12870	12870	12870	1721
3	20250304	204200	727941750	12870	12870	12870	12870	0
4	20250304	204100	727941750	12870	12870	12870	12870	0
5	20250304	204000	727941750	12870	12870	12870	12870	0
6	20250304	203900	727941750	12870	12870	12870	12870	0
7	20250304	203800	727941750	12870	12870	12870	12870	0
8	20250304	203700	727941750	12870	12870	12870	12870	0
9	20250304	203600	727941750	12870	12870	12870	12870	0
10	20250304	203500	727941750	12870	12870	12870	12870	0
11	20250304	203400	727941750	12870	12870	12870	12870	0
12	20250304	203300	727941750	12870	12870	12870	12870	0
13	20250304	203200	727941750	12870	12870	12870	12870	0
14	20250304	203100	727941750	12870	12870	12870	12870	0
15	20250304	203000	727941750	12870	12870	12870	12870	0
16	20250304	202900	727941750	12870	12870	12870	12870	0
17	20250304	202800	727941750	12870	12870	12870	12870	0
18	20250304	202700	727941750	12870	12870	12870	12870	0
19	20250304	202600	727941750	12870	12870	12870	12870	0
20	20250304	202500	727941750	12870	12870	12870	12870	0
21	20250304	202400	727941750	12870	12870	12870	12870	0
22	20250304	202300	727941750	12870	12870	12870	12870	0
23	20250304	202200	727941750	12870	12870	12870	12870	0
24	20250304	202100	727941750	12870	12870	12870	12870	0
25	20250304	202000	727941750	12870	12870	12870	12870	0
26	20250304	201900	727941750	12870	12870	12870	12870	0
27	20250304	201800	727941750	12870	12870	12870	12870	0
28	20250304	201700	727941750	12870	12870	12870	12870	0
29	20250304	201600	727941750	12870	12870	12870	12870	0
30	20250304	201500	727941750	12870	12870	12870	12870	0
31	20250304	201400	727941750	12870	12870	12870	12870	0
32	20250304	201300	727941750	12870	12870	12870	12870	1721
33	20250304	201200	727941750	12870	12870	12870	12870	0
34	20250304	201100	727941750	12870	12870	12870	12870	0
35	20250304	201000	727941750	12870	12870	12870	12870	0
36	20250304	200900	727941750	12870	12870	12870	12870	0
37	20250304	200800	727941750	12870	12870	12870	12870	0
38	20250304	200700	727941750	12870	12870	12870	12870	0
39	20250304	200600	727941750	12870	12870	12870	12870	0
40	20250304	200500	727941750	12870	12870	12870	12870	0
41	20250304	200400	727941750	12870	12870	12870	12870	0
42	20250304	200300	727941750	12870	12870	12870	12870	0
43	20250304	200200	727941750	12870	12870	12870	12870	0
44	20250304	200100	727941750	12870	12870	12870	12870	0
45	20250304	200000	727941750	12870	12870	12870	12870	0
46	20250304	195900	727941750	12870	12870	12870	12870	0
47	20250304	195800	727941750	12870	12870	12870	12870	0
48	20250304	195700	727941750	12870	12870	12870	12870	0
49	20250304	195600	727941750	12870	12870	12870	12870	0
50	20250304	195500	727941750	12870	12870	12870	12870	0
51	20250304	195400	727941750	12870	12870	12870	12870	0
52	20250304	195300	727941750	12870	12870	12870	12870	0
53	20250304	195200	727941750	12870	12870	12870	12870	0
54	20250304	195100	727941750	12870	12870	12870	12870	0
55	20250304	195000	727941750	12870	12870	12870	12870	0
56	20250304	194900	727941750	12870	12870	12870	12870	0
57	20250304	194800	727941750	12870	12870	12870	12870	0
58	20250304	194700	727941750	12870	12870	12870	12870	0
59	20250304	194600	727941750	12870	12870	12870	12870	0
60	20250304	194500	727941750	12870	12870	12870	12870	0
61	20250304	194400	727941750	12870	12870	12870	12870	0
62	20250304	194300	727941750	12870	12870	12870	12870	1721
63	20250304	194200	727941750	12870	12870	12870	12870	0
64	20250304	194100	727941750	12870	12870	12870	12870	0
65	20250304	194000	727941750	12870	12870	12870	12870	0
66	20250304	193900	727941750	12870	12870	12870	12870	0
67	20250304	193800	727941750	12870	12870	12870	12870	0
68	20250304	193700	727941750	12870	12870	12870	12870	0
69	20250304	193600	727941750	12870	12870	12870	12870	0
70	20250304	193500	727941750	12870	12870	12870	12870	0
71	20250304	193400	727941750	12870	12870	12870	12870	0
72	20250304	193300	727941750	12870	12870	12870	12870	0
73	20250304	193200	727941750	12870	12870	12870	12870	0
74	20250304	193100	727941750	12870	12870	12870	12870	0
75	20250304	193000	727941750	12870	12870	12870	12870	0
76	20250304	192900	727941750	12870	12870	12870	12870	0
77	20250304	192800	727941750	12870	12870	12870	12870	0
78	20250304	192700	727941750	12870	12870	12870	12870	0
79	20250304	192600	727941750	12870	12870	12870	12870	0
80	20250304	192500	727941750	12870	12870	12870	12870	0
81	20250304	192400	727941750	12870	12870	12870	12870	0
82	20250304	192300	727941750	12870	12870	12870	12870	0
83	20250304	192200	727941750	12870	12870	12870	12870	0
84	20250304	192100	727941750	12870	12870	12870	12870	0
85	20250304	192000	727941750	12870	12870	12870	12870	0
86	20250304	191900	727941750	12870	12870	12870	12870	0
87	20250304	191800	727941750	12870	12870	12870	12870	0
88	20250304	191700	727941750	12870	12870	12870	12870	0
89	20250304	191600	727941750	12870	12870	12870	12870	0
90	20250304	191500	727941750	12870	12870	12870	12870	0
91	20250304	191400	727941750	12870	12870	12870	12870	0
92	20250304	191300	727941750	12870	12870	12870	12870	1721
93	20250304	191200	727941750	12870	12870	12870	12870	0
94	20250304	191100	727941750	12870	12870	12870	12870	0
95	20250304	191000	727941750	12870	12870	12870	12870	0
96	20250304	190900	727941750	12870	12870	12870	12870	0
97	20250304	190800	727941750	12870	12870	12870	12870	0
98	20250304	190700	727941750	12870	12870	12870	12870	0
99	20250304	190600	727941750	12870	12870	12870	12870	0
100	20250304	190500	727941750	12870	12870	12870	12870	0
101	20250304	190400	727941750	12870	12870	12870	12870	0
102	20250304	190300	727941750	12870	12870	12870	12870	0
103	20250304	190200	727941750	12870	12870	12870	12870	0
104	20250304	190100	727941750	12870	12870	12870	12870	0
105	20250304	190000	727941750	12870	12870	12870	12870	0
106	20250304	185900	727941750	12870	12870	12870	12870	0
107	20250304	185800	727941750	12870	12870	12870	12870	0
108	20250304	185700	727941750	12870	12870	12870	12870	0
109	20250304	185600	727941750	12870	12870	12870	12870	0
110	20250304	185500	727941750	12870	12870	12870	12870	0
111	20250304	185400	727941750	12870	12870	12870	12870	0
112	20250304	185300	727941750	12870	12870	12870	12870	0
113	20250304	185200	727941750	12870	12870	12870	12870	0
114	20250304	185100	727941750	12870	12870	12870	12870	0
115	20250304	185000	727941750	12870	12870	12870	12870	0
116	20250304	184900	727941750	12870	12870	12870	12870	0
117	20250304	184800	727941750	12870	12870	12870	12870	0
118	20250304	184700	727941750	12870	12870	12870	12870	0
119	20250304	184600	727941750	12870	12870	12870	12870	0
120	20250304	184500	727941750	12870	12870	12870	12870	0
121	20250304	184400	727941750	12870	12870	12870	12870	0
122	20250304	184300	727941750	12870	12870	12870	12870	1721
123	20250304	184200	727941750	12870	12870	12870	12870	0
124	20250304	184100	727941750	12870	12870	12870	12870	0
125	20250304	184000	727941750	12870	12870	12870	12870	0
126	20250304	183900	727941750	12870	12870	12870	12870	0
127	20250304	183800	727941750	12870	12870	12870	12870	0
128	20250304	183700	727941750	12870	12870	12870	12870	0
129	20250304	183600	727941750	12870	12870	12870	12870	0
130	20250304	183500	727941750	12870	12870	12870	12870	0
131	20250304	183400	727941750	12870	12870	12870	12870	0
132	20250304	183300	727941750	12870	12870	12870	12870	0
133	20250304	183200	727941750	12870	12870	12870	12870	0
134	20250304	183100	727941750	12870	12870	12870	12870	0
135	20250304	183000	727941750	12870	12870	12870	12870	0
136	20250304	182900	727941750	12870	12870	12870	12870	0
137	20250304	182800	727941750	12870	12870	12870	12870	0
138	20250304	182700	727941750	12870	12870	12870	12870	0
139	20250304	182600	727941750	12870	12870	12870	12870	0
140	20250304	182500	727941750	12870	12870	12870	12870	0
141	20250304	182400	727941750	12870	12870	12870	12870	0
142	20250304	182300	727941750	12870	12870	12870	12870	0
143	20250304	182200	727941750	12870	12870	12870	12870	0
144	20250304	182100	727941750	12870	12870	12870	12870	0
145	20250304	182000	727941750	12870	12870	12870	12870	0
146	20250304	181900	727941750	12870	12870	12870	12870	0
147	20250304	181800	727941750	12870	12870	12870	12870	0
148	20250304	181700	727941750	12870	12870	12870	12870	0
149	20250304	181600	727941750	12870	12870	12870	12870	0
150	20250304	181500	727941750	12870	12870	12870	12870	0
151	20250304	181400	727941750	12870	12870	12870	12870	0
152	20250304	181300	727941750	12870	12870	12870	12870	1721
153	20250304	181200	727941750	12870	12870	12870	12870	0
154	20250304	181100	727941750	12870	12870	12870	12870	0
155	20250304	181000	727941750	12870	12870	12870	12870	0
156	20250304	180900	727941750	12870	12870	12870	12870	0
157	20250304	180800	727941750	12870	12870	12870	12870	0
158	20250304	180700	727941750	12870	12870	12870	12870	0
159	20250304	180600	727941750	12870	12870	12870	12870	0
160	20250304	180500	727941750	12870	12870	12870	12870	0
161	20250304	180400	727941750	12870	12870	12870	12870	0
162	20250304	180300	727941750	12870	12870	12870	12870	0
163	20250304	180200	727941750	12870	12870	12870	12870	0
164	20250304	180100	727941750	12870	12870	12870	12870	0
165	20250304	180000	727941750	12870	12870	12870	12870	0
166	20250304	175900	727941750	12870	12870	12870	12870	0
167	20250304	175800	727941750	12870	12870	12870	12870	0
168	20250304	175700	727941750	12870	12870	12870	12870	0
169	20250304	175600	727941750	12870	12870	12870	12870	0
170	20250304	175500	727941750	12870	12870	12870	12870	0
171	20250304	175400	727941750	12870	12870	12870	12870	0
172	20250304	175300	727941750	12870	12870	12870	12870	0
173	20250304	175200	727941750	12870	12870	12870	12870	0
174	20250304	175100	727941750	12870	12870	12870	12870	0
175	20250304	175000	727941750	12870	12870	12870	12870	0
176	20250304	174900	727941750	12870	12870	12870	12870	0
177	20250304	174800	727941750	12870	12870	12870	12870	0
178	20250304	174700	727941750	12870	12870	12870	12870	0
179	20250304	174600	727941750	12870	12870	12870	12870	0
180	20250304	174500	727941750	12870	12870	12870	12870	0
181	20250304	174400	727941750	12870	12870	12870	12870	0
182	20250304	174300	727941750	12870	12870	12870	12870	1721
183	20250304	174200	727941750	12870	12870	12870	12870	0
184	20250304	174100	727941750	12870	12870	12870	12870	0
185	20250304	174000	727941750	12870	12870	12870	12870	0
186	20250304	173900	727941750	12870	12870	12870	12870	0
187	20250304	173800	727941750	12870	12870	12870	12870	0
188	20250304	173700	727941750	12870	12870	12870	12870	0
189	20250304	173600	727941750	12870	12870	12870	12870	0
190	20250304	173500	727941750	12870	12870	12870	12870	0
191	20250304	173400	727941750	12870	12870	12870	12870	0
192	20250304	173300	727941750	12870	12870	12870	12870	0
193	20250304	173200	727941750	12870	12870	12870	12870	0
194	20250304	173100	727941750	12870	12870	12870	12870	0
195	20250304	173000	727941750	12870	12870	12870	12870	0
196	20250304	172900	727941750	12870	12870	12870	12870	0
197	20250304	172800	727941750	12870	12870	12870	12870	0
198	20250304	172700	727941750	12870	12870	12870	12870	0
199	20250304	172600	727941750	12870	12870	12870	12870	0
200	20250304	172500	727941750	12870	12870	12870	12870	0
201	20250304	172400	727941750	12870	12870	12870	12870	0
202	20250304	172300	727941750	12870	12870	12870	12870	0
203	20250304	172200	727941750	12870	12870	12870	12870	0
204	20250304	172100	727941750	12870	12870	12870	12870	0
205	20250304	172000	727941750	12870	12870	12870	12870	0
206	20250304	171900	727941750	12870	12870	12870	12870	0
207	20250304	171800	727941750	12870	12870	12870	12870	0
208	20250304	171700	727941750	12870	12870	12870	12870	0
209	20250304	171600	727941750	12870	12870	12870	12870	0
210	20250304	171500	727941750	12870	12870	12870	12870	0
211	20250304	171400	727941750	12870	12870	12870	12870	0
212	20250304	171300	727941750	12870	12870	12870	12870	1721
213	20250304	171200	727941750	12870	12870	12870	12870	0
214	20250304	171100	727941750	12870	12870	12870	12870	0
215	20250304	171000	727941750	12870	12870	12870	12870	0
216	20250304	170900	727941750	12870	12870	12870	12870	0
217	20250304	170800	727941750	12870	12870	12870	12870	0
218	20250304	170700	727941750	12870	12870	12870	12870	0
219	20250304	170600	727941750	12870	12870	12870	12870	0
220	20250304	170500	727941750	12870	12870	12870	12870	0
221	20250304	170400	727941750	12870	12870	12870	12870	0
222	20250304	170300	727941750	12870	12870	12870	12870	0
223	20250304	170200	727941750	12870	12870	12870	12870	0
224	20250304	170100	727941750	12870	12870	12870	12870	0
225	20250304	170000	727941750	12870	12870	12870	12870	0
226	20250304	165900	727941750	12870	12870	12870	12870	0
227	20250304	165800	727941750	12870	12870	12870	12870	0
228	20250304	165700	727941750	12870	12870	12870	12870	0
229	20250304	165600	727941750	12870	12870	12870	12870	0
230	20250304	165500	727941750	12870	12870	12870	12870	0
231	20250304	165400	727941750	12870	12870	12870	12870	0
232	20250304	165300	727941750	12870	12870	12870	12870	0
233	20250304	165200	727941750	12870	12870	12870	12870	0
234	20250304	165100	727941750	12870	12870	12870	12870	0
235	20250304	165000	727941750	12870	12870	12870	12870	0
236	20250304	164900	727941750	12870	12870	12870	12870	0
237	20250304	164800	727941750	12870	12870	12870	12870	0
238	20250304	164700	727941750	12870	12870	12870	12870	0
239	20250304	164600	727941750	12870	12870	12870	12870	0
240	20250304	164500	727941750	12870	12870	12870	12870	0
241	20250304	164400	727941750	12870	12870	12870	12870	0
242	20250304	164300	727941750	12870	12870	12870	12870	1721
243	20250304	164200	727941750	12870	12870	12870	12870	0
244	20250304	164100	727941750	12870	12870	12870	12870	0
245	20250304	164000	727941750	12870	12870	12870	12870	0
246	20250304	163900	727941750	12870	12870	12870	12870	0
247	20250304	163800	727941750	12870	12870	12870	12870	0
248	20250304	163700	727941750	12870	12870	12870	12870	0
249	20250304	163600	727941750	12870	12870	12870	12870	0
250	20250304	163500	727941750	12870	12870	12870	12870	0
251	20250304	163400	727941750	12870	12870	12870	12870	0
252	20250304	163300	727941750	12870	12870	12870	12870	0
253	20250304	163200	727941750	12870	12870	12870	12870	0
254	20250304	163100	727941750	12870	12870	12870	12870	0
255	20250304	163000	727941750	12870	12870	12870	12870	0
256	20250304	162900	727941750	12870	12870	12870	12870	0
257	20250304	162800	727941750	12870	12870	12870	12870	0
258	20250304	162700	727941750	12870	12870	12870	12870	0
259	20250304	162600	727941750	12870	12870	12870	12870	0
260	20250304	162500	727941750	12870	12870	12870	12870	0
261	20250304	162400	727941750	12870	12870	12870	12870	0
262	20250304	162300	727941750	12870	12870	12870	12870	0
263	20250304	162200	727941750	12870	12870	12870	12870	0
264	20250304	162100	727941750	12870	12870	12870	12870	0
265	20250304	162000	727941750	12870	12870	12870	12870	0
266	20250304	161900	727941750	12870	12870	12870	12870	0
267	20250304	161800	727941750	12870	12870	12870	12870	0
268	20250304	161700	727941750	12870	12870	12870	12870	0
269	20250304	161600	727941750	12870	12870	12870	12870	0
270	20250304	161500	727941750	12870	12870	12870	12870	0
271	20250304	161400	727941750	12870	12870	12870	12870	0
272	20250304	161300	727941750	12870	12870	12870	12870	1721
273	20250304	161200	727941750	12870	12870	12870	12870	0
274	20250304	161100	727941750	12870	12870	12870	12870	0
275	20250304	161000	727941750	12870	12870	12870	12870	0
276	20250304	160900	727941750	12870	12870	12870	12870	0
277	20250304	160800	727941750	12870	12870	12870	12870	0
278	20250304	160700	727941750	12870	12870	12870	12870	0
279	20250304	160600	727941750	12870	12870	12870	12870	0
280	20250304	160500	727941750	12870	12870	12870	12870	0
281	20250304	160400	727941750	12870	12870	12870	12870	0
282	20250304	160300	727941750	12870	12870	12870	12870	0
283	20250304	160200	727941750	12870	12870	12870	12870	0
284	20250304	160100	727941750	12870	12870	12870	12870	0
285	20250304	160000	727941750	12870	12870	12870	12870	0
286	20250304	155900	727941750	12870	12870	12870	12870	0
287	20250304	155800	727941750	12870	12870	12870	12870	0
288	20250304	155700	727941750	12870	12870	12870	12870	0
289	20250304	155600	727941750	12870	12870	12870	12870	0
290	20250304	155500	727941750	12870	12870	12870	12870	0
291	20250304	155400	727941750	12870	12870	12870	12870	0
292	20250304	155300	727941750	12870	12870	12870	12870	0
293	20250304	155200	727941750	12870	12870	12870	12870	0
294	20250304	155100	727941750	12870	12870	12870	12870	0
295	20250304	155000	727941750	12870	12870	12870	12870	0
296	20250304	154900	727941750	12870	12870	12870	12870	0
297	20250304	154800	727941750	12870	12870	12870	12870	0
298	20250304	154700	727941750	12870	12870	12870	12870	0
299	20250304	154600	727941750	12870	12870	12870	12870	0
300	20250304	154500	727941750	12870	12870	12870	12870	0
301	20250304	154400	727941750	12870	12870	12870	12870	0
302	20250304	154300	727941750	12870	12870	12870	12870	1721
303	20250304	154200	727941750	12870	12870	12870	12870	0
304	20250304	154100	727941750	12870	12870	12870	12870	0
305	20250304	154000	727941750	12870	12870	12870	12870	0
306	20250304	153900	727941750	12870	12870	12870	12870	0
307	20250304	153800	727941750	12870	12870	12870	12870	0
308	20250304	153700	727941750	12870	12870	12870	12870	0
309	20250304	153600	727941750	12870	12870	12870	12870	0
310	20250304	153500	727941750	12870	12870	12870	12870	0
311	20250304	153400	727941750	12870	12870	12870	12870	0
312	20250304	153300	727941750	12870	12870	12870	12870	0
313	20250304	153200	727941750	12870	12870	12870	12870	0
314	20250304	153100	727941750	12870	12870	12870	12870	0
315	20250304	153000	727941750	12870	12870	12870	12870	1721
316	20250304	152900	705792480	12940	12940	12940	12940	0
317	20250304	152800	705792480	12940	12940	12940	12940	0
318	20250304	152700	705792480	12940	12940	12940	12940	0
319	20250304	152600	705792480	12940	12940	12940	12940	0
320	20250304	152500	705792480	12940	12940	12940	12940	0
321	20250304	152400	705792480	12940	12940	12940	12940	0
322	20250304	152300	705792480	12940	12940	12940	12940	0
323	20250304	152200	705792480	12940	12940	12940	12940	0
324	20250304	152100	705792480	12940	12940	12940	12940	0
325	20250304	152000	705792480	12940	12940	12940	12940	0
326	20250304	151900	705792480	12940	12960	12970	12940	388
327	20250304	151800	700760640	12950	12960	12960	12940	125
328	20250304	151700	699140830	12960	12960	12960	12960	138
329	20250304	151600	697352350	12960	12960	12960	12960	0
330	20250304	151500	697352350	12960	12960	12960	12950	143
331	20250304	151400	695500350	12950	12960	12960	12950	68
332	20250304	151300	694619390	12960	12950	12960	12950	407
333	20250304	151200	689347820	12950	12940	12960	12940	528
334	20250304	151100	682511840	12940	12940	12940	12940	0
335	20250304	151000	682511840	12940	12960	12960	12940	127
336	20250304	150900	680867030	12960	12970	12970	12960	2
337	20250304	150800	680841100	12960	12960	12960	12960	18
338	20250304	150700	680607820	12960	12960	12960	12960	5
339	20250304	150600	680543020	12960	12960	12960	12960	23
340	20250304	150500	680244940	12970	12970	12970	12970	0
341	20250304	150400	680244940	12970	12970	12970	12970	0
342	20250304	150300	680244940	12970	12970	12970	12970	0
343	20250304	150200	680244940	12970	12970	12970	12970	0
344	20250304	150100	680244940	12970	12970	12970	12970	1
345	20250304	150000	680231970	12970	12970	12970	12970	0
346	20250304	145900	680231970	12970	12970	12970	12970	0
347	20250304	145800	680231970	12970	12970	12970	12970	53
348	20250304	145700	679544560	12980	12980	12980	12980	0
349	20250304	145600	679544560	12980	12980	12980	12980	0
350	20250304	145500	679544560	12980	12980	12980	12980	2
351	20250304	145400	679518600	12980	12980	12980	12980	0
352	20250304	145300	679518600	12980	12980	12980	12980	0
353	20250304	145200	679518600	12980	12980	12980	12980	10
354	20250304	145100	679388800	12970	12970	12970	12970	31
355	20250304	145000	678986730	12970	13010	13010	12970	1414
356	20250304	144900	660602690	13020	13010	13020	13010	152
357	20250304	144800	658625100	13020	13020	13020	13020	0
358	20250304	144700	658625100	13020	13020	13020	13020	107
359	20250304	144600	657231960	13020	13030	13030	13020	1398
360	20250304	144500	639023950	13040	13030	13090	13030	1576
361	20250304	144400	618434050	13040	13030	13040	13030	261
362	20250304	144300	615032810	13030	12900	13050	12900	3440
363	20250304	144200	570397035	12890	12890	12890	12890	80
364	20250304	144100	569365835	12895	12895	12895	12895	0
365	20250304	144000	569365835	12895	12895	12895	12895	0
366	20250304	143900	569365835	12895	12895	12895	12895	0
367	20250304	143800	569365835	12895	12895	12895	12895	5
368	20250304	143700	569301360	12900	12900	12900	12900	0
369	20250304	143600	569301360	12900	12890	12900	12890	120
370	20250304	143500	567753620	12890	12890	12890	12890	0
371	20250304	143400	567753620	12890	12890	12890	12890	0
372	20250304	143300	567753620	12890	12890	12890	12890	49
373	20250304	143200	567122010	12880	12880	12880	12880	260
374	20250304	143100	563773210	12880	12880	12880	12880	7
375	20250304	143000	563683050	12880	12880	12880	12880	7
376	20250304	142900	563592890	12870	12880	12880	12870	28
377	20250304	142800	563232350	12890	12890	12890	12890	0
378	20250304	142700	563232350	12890	12900	12900	12890	564
379	20250304	142600	555961430	12930	12930	12930	12930	0
380	20250304	142500	555961430	12930	12900	12930	12900	38
381	20250304	142400	555471200	12900	12900	12900	12900	0
382	20250304	142300	555471200	12900	12900	12900	12900	0
383	20250304	142200	555471200	12900	12880	12900	12880	233
384	20250304	142100	552467860	12880	12880	12880	12880	0
385	20250304	142000	552467860	12880	12880	12880	12880	14
386	20250304	141900	552287540	12880	12880	12880	12880	0
387	20250304	141800	552287540	12880	12880	12880	12880	2
388	20250304	141700	552261780	12880	12880	12880	12880	1
389	20250304	141600	552248900	12870	12870	12870	12870	0
390	20250304	141500	552248900	12870	12870	12870	12870	0
391	20250304	141400	552248900	12870	12870	12870	12870	0
392	20250304	141300	552248900	12870	12870	12870	12870	149
393	20250304	141200	550331270	12880	12890	12890	12880	134
394	20250304	141100	548604170	12890	12890	12890	12890	40
395	20250304	141000	548088570	12880	12880	12880	12880	0
396	20250304	140900	548088570	12880	12890	12890	12880	57
397	20250304	140800	547354320	12890	12890	12890	12890	0
398	20250304	140700	547354320	12890	12890	12890	12890	1
399	20250304	140600	547341430	12880	12880	12880	12880	0
400	20250304	140500	547341430	12880	12890	12890	12880	57
401	20250304	140400	546606790	12900	12900	12930	12900	200
402	20250304	140300	544024100	12890	12890	12890	12890	8
403	20250304	140200	543920980	12880	12880	12880	12880	20
404	20250304	140100	543663380	12890	12890	12890	12890	1
405	20250304	140000	543650490	12890	12890	12890	12890	84
406	20250304	135900	542567730	12890	12890	12890	12890	2
407	20250304	135800	542541950	12890	12890	12890	12890	0
408	20250304	135700	542541950	12890	12880	12890	12880	53
409	20250304	135600	541858930	12880	12880	12880	12880	3
410	20250304	135500	541820290	12880	12880	12880	12880	55
411	20250304	135400	541111890	12890	12890	12890	12890	2
412	20250304	135300	541086110	12890	12890	12890	12890	1
413	20250304	135200	541073220	12890	12890	12890	12890	2
414	20250304	135100	541047440	12890	12900	12900	12890	38
415	20250304	135000	540557370	12900	12900	12900	12900	0
416	20250304	134900	540557370	12900	12900	12900	12900	0
417	20250304	134800	540557370	12900	12900	12900	12900	0
418	20250304	134700	540557370	12900	12900	12900	12900	5
419	20250304	134600	540492870	12895	12895	12895	12895	0
420	20250304	134500	540492870	12895	12895	12895	12895	0
421	20250304	134400	540492870	12895	12900	12900	12895	38
422	20250304	134300	540002790	12905	12905	12905	12905	0
423	20250304	134200	540002790	12905	12905	12905	12905	0
424	20250304	134100	540002790	12905	12905	12905	12905	10
425	20250304	134000	539873740	12905	12905	12905	12905	1
426	20250304	133900	539860835	12910	12910	12910	12910	0
427	20250304	133800	539860835	12910	12910	12910	12910	0
428	20250304	133700	539860835	12910	12920	12920	12900	649
429	20250304	133600	531478155	12930	12930	12930	12930	0
430	20250304	133500	531478155	12930	12930	12930	12930	0
431	20250304	133400	531478155	12930	12930	12930	12930	16
432	20250304	133300	531271275	12930	12930	12930	12930	0
433	20250304	133200	531271275	12930	12930	12930	12930	0
434	20250304	133100	531271275	12930	12930	12930	12930	6
435	20250304	133000	531193695	12930	12930	12930	12930	0
436	20250304	132900	531193695	12930	12930	12930	12930	0
437	20250304	132800	531193695	12930	12930	12930	12930	1
438	20250304	132700	531180765	12930	12930	12930	12930	1
439	20250304	132600	531167835	12930	12930	12930	12930	0
440	20250304	132500	531167835	12930	12940	12940	12930	81
441	20250304	132400	530120405	12930	12930	12930	12930	0
442	20250304	132300	530120405	12930	12930	12930	12930	0
443	20250304	132200	530120405	12930	12930	12930	12930	1
444	20250304	132100	530107475	12940	12940	12940	12930	169
445	20250304	132000	527920625	12950	12950	12950	12950	0
446	20250304	131900	527920625	12950	12950	12950	12950	0
447	20250304	131800	527920625	12950	12950	12950	12950	0
448	20250304	131700	527920625	12950	12930	12950	12930	54
449	20250304	131600	527221845	12930	12930	12940	12930	97
450	20250304	131500	525967405	12930	12930	12930	12930	0
451	20250304	131400	525967405	12930	12930	12930	12930	106
452	20250304	131300	524596825	12930	12930	12930	12930	0
453	20250304	131200	524596825	12930	12930	12930	12930	0
454	20250304	131100	524596825	12930	12930	12930	12930	0
455	20250304	131000	524596825	12930	12930	12930	12930	15
456	20250304	130900	524402875	12920	12920	12920	12920	0
457	20250304	130800	524402875	12920	12920	12920	12920	0
458	20250304	130700	524402875	12920	12930	12930	12920	7
459	20250304	130600	524312405	12930	12930	12930	12930	1
460	20250304	130500	524299475	12920	12920	12920	12920	190
461	20250304	130400	521844675	12940	12940	12940	12940	0
462	20250304	130300	521844675	12940	12940	12940	12940	0
463	20250304	130200	521844675	12940	12940	12940	12940	0
464	20250304	130100	521844675	12940	12910	12940	12910	559
465	20250304	130000	514622675	12910	12910	12910	12910	1
466	20250304	125900	514609765	12910	12910	12910	12910	0
467	20250304	125800	514609765	12910	12910	12910	12910	0
468	20250304	125700	514609765	12910	12910	12910	12910	0
469	20250304	125600	514609765	12910	12910	12910	12910	1
470	20250304	125500	514596855	12910	12905	12910	12905	4
471	20250304	125400	514545220	12910	12910	12910	12910	0
472	20250304	125300	514545220	12910	12910	12910	12910	3
473	20250304	125200	514506490	12910	12910	12910	12910	30
474	20250304	125100	514119190	12910	12910	12910	12910	3
475	20250304	125000	514080460	12910	12900	12910	12900	6
476	20250304	124900	514003010	12890	12890	12890	12890	0
477	20250304	124800	514003010	12890	12890	12890	12890	0
478	20250304	124700	514003010	12890	12890	12890	12890	0
479	20250304	124600	514003010	12890	12890	12890	12890	0
480	20250304	124500	514003010	12890	12890	12890	12890	1
481	20250304	124400	513990120	12900	12900	12900	12900	0
482	20250304	124300	513990120	12900	12900	12900	12900	20
483	20250304	124200	513732120	12900	12880	12900	12880	560
484	20250304	124100	506518060	12880	12880	12880	12880	0
485	20250304	124000	506518060	12880	12880	12880	12880	0
486	20250304	123900	506518060	12880	12890	12890	12880	52
487	20250304	123800	505848290	12890	12890	12890	12890	0
488	20250304	123700	505848290	12890	12890	12890	12890	0
489	20250304	123600	505848290	12890	12890	12890	12890	2
490	20250304	123500	505822510	12880	12890	12890	12880	16
491	20250304	123400	505616420	12890	12890	12890	12890	3
492	20250304	123300	505577750	12890	12890	12890	12890	3
493	20250304	123200	505539080	12890	12890	12890	12890	0
494	20250304	123100	505539080	12890	12880	12890	12880	20
495	20250304	123000	505281460	12880	12890	12890	12880	16
496	20250304	122900	505075360	12890	12890	12890	12890	2
497	20250304	122800	505049580	12890	12890	12890	12890	0
498	20250304	122700	505049580	12890	12900	12900	12890	194
499	20250304	122600	502547030	12910	12910	12910	12910	519
500	20250304	122500	495846740	12920	12920	12920	12920	0
501	20250304	122400	495846740	12920	12920	12920	12920	0
502	20250304	122300	495846740	12920	12920	12920	12920	0
503	20250304	122200	495846740	12920	12920	12920	12920	0
504	20250304	122100	495846740	12920	12920	12920	12920	1
505	20250304	122000	495833820	12920	12920	12920	12920	3
506	20250304	121900	495795060	12920	12920	12920	12920	409
507	20250304	121800	490510780	12930	12930	12930	12930	0
508	20250304	121700	490510780	12930	12930	12930	12930	0
509	20250304	121600	490510780	12930	12930	12930	12930	3
510	20250304	121500	490471990	12920	12950	12950	12920	1070
511	20250304	121400	476633370	12940	12940	12940	12940	0
512	20250304	121300	476633370	12940	12940	12940	12940	0
513	20250304	121200	476633370	12940	12940	12940	12940	0
514	20250304	121100	476633370	12940	12940	12940	12940	0
515	20250304	121000	476633370	12940	12950	12950	12940	6
516	20250304	120900	476555710	12940	12950	12950	12940	42
517	20250304	120800	476012200	12950	12950	12950	12950	2
518	20250304	120700	475986300	12950	12950	12950	12950	6
519	20250304	120600	475908600	12940	12970	12970	12940	482
520	20250304	120500	469666660	12960	12960	12960	12960	0
521	20250304	120400	469666660	12960	12960	12960	12960	0
522	20250304	120300	469666660	12960	12960	12960	12960	0
523	20250304	120200	469666660	12960	12960	12960	12960	0
524	20250304	120100	469666660	12960	12960	12960	12960	0
525	20250304	120000	469666660	12960	12960	12960	12960	0
526	20250304	115900	469666660	12960	12960	12960	12960	0
527	20250304	115800	469666660	12960	12960	12960	12960	0
528	20250304	115700	469666660	12960	12960	12960	12960	0
529	20250304	115600	469666660	12960	12960	12960	12960	0
530	20250304	115500	469666660	12960	12960	12960	12960	1
531	20250304	115400	469653700	12980	12980	12980	12980	0
532	20250304	115300	469653700	12980	12980	12980	12980	0
533	20250304	115200	469653700	12980	12980	12980	12980	0
534	20250304	115100	469653700	12980	12980	12980	12980	0
535	20250304	115000	469653700	12980	12980	12980	12980	0
536	20250304	114900	469653700	12980	12990	12990	12980	601
537	20250304	114800	461847910	13000	12990	13000	12990	221
538	20250304	114700	458977020	12970	12970	12970	12970	671
539	20250304	114600	450274150	12970	12960	12970	12960	157
540	20250304	114500	448237890	12960	12960	12960	12960	6
541	20250304	114400	448160130	12960	12960	12960	12960	15
542	20250304	114300	447965730	12960	12960	12960	12960	0
543	20250304	114200	447965730	12960	12960	12960	12960	181
544	20250304	114100	445619970	12960	12960	12960	12960	0
545	20250304	114000	445619970	12960	12960	12960	12960	0
546	20250304	113900	445619970	12960	12960	12960	12960	0
547	20250304	113800	445619970	12960	12960	12960	12960	0
548	20250304	113700	445619970	12960	12960	12960	12960	52
549	20250304	113600	444946050	12960	12960	12960	12960	3
550	20250304	113500	444907170	12960	12960	12960	12960	101
551	20250304	113400	443598210	12960	12960	12960	12960	1
552	20250304	113300	443585250	12950	12950	12950	12950	402
553	20250304	113200	438379350	12950	12950	12950	12950	0
554	20250304	113100	438379350	12950	12950	12950	12950	0
555	20250304	113000	438379350	12950	12950	12950	12950	233
556	20250304	112900	435362000	12970	12970	12970	12970	0
557	20250304	112800	435362000	12970	12970	12970	12970	5
558	20250304	112700	435297150	12970	12970	12970	12970	0
559	20250304	112600	435297150	12970	12970	12970	12970	121
560	20250304	112500	433727780	12980	12980	12980	12980	0
561	20250304	112400	433727780	12980	12980	12980	12980	16
562	20250304	112300	433520100	12960	12960	12960	12960	49
563	20250304	112200	432885060	12950	12950	12950	12950	0
564	20250304	112100	432885060	12950	12950	12950	12950	68
565	20250304	112000	432004460	12950	12950	12950	12950	0
566	20250304	111900	432004460	12950	12950	12950	12950	0
567	20250304	111800	432004460	12950	12970	12970	12950	102
568	20250304	111700	430681550	12970	12970	12970	12970	134
569	20250304	111600	428943570	12970	12970	12970	12970	367
570	20250304	111500	424183580	12950	12950	12950	12950	0
571	20250304	111400	424183580	12950	12950	12950	12950	0
572	20250304	111300	424183580	12950	12950	12950	12950	0
573	20250304	111200	424183580	12950	12950	12950	12950	1
574	20250304	111100	424170630	12950	12950	12950	12950	0
575	20250304	111000	424170630	12950	12950	12950	12950	19
576	20250304	110900	423924580	12950	12950	12950	12950	0
577	20250304	110800	423924580	12950	12950	12950	12950	2
578	20250304	110700	423898680	12970	12970	12970	12970	9
579	20250304	110600	423781950	12970	12970	12970	12970	37
580	20250304	110500	423302060	12950	12950	12950	12950	10
581	20250304	110400	423172560	12950	12950	12950	12950	0
582	20250304	110300	423172560	12950	12950	12950	12945	632
583	20250304	110200	414988620	12970	12970	12970	12970	37
584	20250304	110100	414508730	12975	12975	12975	12975	5
585	20250304	110000	414443855	12980	12955	13020	12955	332
586	20250304	105900	410131210	12955	12960	12960	12955	154
587	20250304	105800	408135420	12965	12965	12965	12965	10
588	20250304	105700	408005770	12980	12980	12980	12980	0
589	20250304	105600	408005770	12980	12980	12980	12980	0
590	20250304	105500	408005770	12980	12990	12990	12980	4
591	20250304	105400	407953840	12990	12990	12990	12990	2
592	20250304	105300	407927860	12990	12990	12990	12980	21
593	20250304	105200	407655080	12990	12980	13010	12980	275
594	20250304	105100	404084290	12980	12920	12980	12920	307
595	20250304	105000	400103630	12910	12920	13000	12880	526
596	20250304	104900	393272530	12960	12850	13050	12850	3010
597	20250304	104800	354247860	12870	12860	12900	12860	903
598	20250304	104700	342618330	12850	12840	12850	12840	3
599	20250304	104600	342579800	12840	12840	12840	12840	0
600	20250304	104500	342579800	12840	12840	12840	12840	0
601	20250304	104400	342579800	12840	12820	12840	12820	194
602	20250304	104300	340090700	12810	12810	12810	12810	0
603	20250304	104200	340090700	12810	12810	12810	12810	0
604	20250304	104100	340090700	12810	12810	12810	12810	0
605	20250304	104000	340090700	12810	12810	12810	12810	0
606	20250304	103900	340090700	12810	12810	12810	12810	0
607	20250304	103800	340090700	12810	12790	12810	12790	415
608	20250304	103700	334779860	12800	12800	12800	12800	96
609	20250304	103600	333551060	12800	12800	12800	12800	0
610	20250304	103500	333551060	12800	12800	12800	12800	0
611	20250304	103400	333551060	12800	12800	12800	12800	0
612	20250304	103300	333551060	12800	12800	12800	12800	40
613	20250304	103200	333039060	12800	12810	12810	12800	7
614	20250304	103100	332949410	12810	12810	12810	12810	8
615	20250304	103000	332846930	12810	12810	12810	12810	1
616	20250304	102900	332834120	12800	12800	12800	12800	60
617	20250304	102800	332066120	12810	12810	12810	12810	6
618	20250304	102700	331989260	12810	12810	12810	12810	10
619	20250304	102600	331861160	12810	12810	12810	12790	305
620	20250304	102500	327957150	12820	12850	12850	12820	279
621	20250304	102400	324372360	12850	12850	12850	12850	0
622	20250304	102300	324372360	12850	12850	12850	12850	2
623	20250304	102200	324346660	12860	12860	12860	12860	1
624	20250304	102100	324333800	12880	12880	12880	12880	0
625	20250304	102000	324333800	12880	12880	12880	12880	0
626	20250304	101900	324333800	12880	12890	12890	12870	631
627	20250304	101800	316209020	12900	12860	12910	12860	264
628	20250304	101700	312810080	12860	12850	12860	12850	5
629	20250304	101600	312745790	12870	12860	12880	12860	360
630	20250304	101500	308114290	12850	12850	12850	12850	0
631	20250304	101400	308114290	12850	12850	12850	12850	55
632	20250304	101300	307407540	12860	12860	12860	12860	1
633	20250304	101200	307394680	12860	12860	12860	12860	0
634	20250304	101100	307394680	12860	12860	12860	12860	0
635	20250304	101000	307394680	12860	12850	12860	12850	41
636	20250304	100900	306867730	12850	12850	12850	12850	5
637	20250304	100800	306803480	12850	12850	12850	12850	0
638	20250304	100700	306803480	12850	12840	12850	12840	107
639	20250304	100600	305429500	12850	12850	12850	12850	109
640	20250304	100500	304028850	12860	12860	12860	12860	0
641	20250304	100400	304028850	12860	12860	12860	12860	0
642	20250304	100300	304028850	12860	12880	12880	12860	175
643	20250304	100200	301778330	12910	12880	12950	12850	2269
644	20250304	100100	272502420	12870	12810	12870	12790	1677
645	20250304	100000	251001660	12820	12820	12820	12820	0
646	20250304	095900	251001660	12820	12820	12820	12820	10
647	20250304	095800	250873460	12820	12820	12820	12820	28
648	20250304	095700	250514500	12820	12820	12820	12820	3
649	20250304	095600	250476040	12820	12830	12830	12800	1430
650	20250304	095500	232169560	12820	12830	12830	12810	24
651	20250304	095400	231861970	12840	12840	12840	12840	64
652	20250304	095300	231040210	12840	12850	12870	12840	260
653	20250304	095200	227699880	12850	12850	12850	12850	0
654	20250304	095100	227699880	12850	12850	12860	12850	151
655	20250304	095000	225759430	12850	12850	12850	12850	0
656	20250304	094900	225759430	12850	12830	12870	12800	1075
657	20250304	094800	211965920	12800	12800	12800	12800	0
658	20250304	094700	211965920	12800	12800	12800	12800	0
659	20250304	094600	211965920	12800	12800	12800	12800	199
660	20250304	094500	209418720	12800	12800	12800	12800	49
661	20250304	094400	208791520	12800	12800	12800	12800	2
662	20250304	094300	208765920	12790	12790	12790	12790	119
663	20250304	094200	207243910	12780	12770	12780	12770	37
664	20250304	094100	206771220	12760	12760	12760	12760	66
665	20250304	094000	205929060	12760	12770	12770	12760	7
666	20250304	093900	205839710	12770	12770	12780	12770	100
667	20250304	093800	204562610	12770	12770	12770	12770	15
668	20250304	093700	204371060	12780	12790	12790	12780	126
669	20250304	093600	202760770	12800	12800	12800	12800	0
670	20250304	093500	202760770	12800	12800	12800	12800	0
671	20250304	093400	202760770	12800	12800	12800	12800	159
672	20250304	093300	200725570	12800	12780	12840	12760	768
673	20250304	093200	190895680	12780	12780	12780	12780	2
674	20250304	093100	190870120	12790	12800	12800	12790	227
675	20250304	093000	187965820	12820	12830	12830	12820	8
676	20250304	092900	187863250	12830	12830	12840	12830	35
677	20250304	092800	187414100	12840	12830	12840	12830	35
678	20250304	092700	186964710	12820	12870	12870	12800	564
679	20250304	092600	179716950	12850	12780	12850	12780	272
680	20250304	092500	176231610	12790	12790	12790	12790	29
681	20250304	092400	175860700	12790	12790	12790	12790	61
682	20250304	092300	175080510	12810	12810	12810	12810	0
683	20250304	092200	175080510	12810	12810	12810	12810	56
684	20250304	092100	174363150	12810	12850	12850	12810	81
685	20250304	092000	173324020	12860	12840	12860	12840	12
686	20250304	091900	173169770	12860	12800	12860	12800	261
687	20250304	091800	169821850	12830	12750	12870	12750	640
688	20250304	091700	161630520	12730	12760	12760	12730	119
689	20250304	091600	160114260	12770	12730	12810	12720	581
690	20250304	091500	152693740	12740	12720	12760	12720	475
691	20250304	091400	146641440	12720	12740	12740	12720	182
692	20250304	091300	144325920	12740	12660	12740	12660	753
693	20250304	091200	134765210	12660	12660	12660	12660	0
694	20250304	091100	134765210	12660	12680	12680	12640	627
695	20250304	091000	126830040	12690	12660	12690	12660	223
696	20250304	090900	124006430	12670	12710	12740	12670	816
697	20250304	090800	113626400	12720	12730	12730	12680	697
698	20250304	090700	104779140	12720	12680	12730	12680	1170
699	20250304	090600	89928470	12680	12740	12740	12660	1301
700	20250304	090500	73410940	12740	12760	12790	12740	846
701	20250304	090400	62622730	12760	12790	12790	12760	208
702	20250304	090300	59967920	12860	12860	12860	12860	5
703	20250304	090200	59903620	12840	12840	12840	12840	0
704	20250304	090100	59903620	12840	12850	12850	12840	2164
705	20250304	090000	32117210	12840	12800	12840	12660	2513