KissMeData/294570/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	211700	263481430	17080	17080	17080	17080	334
3	20250304	211600	263481430	17080	17080	17080	17080	0
4	20250304	211500	263481430	17080	17080	17080	17080	0
5	20250304	211400	263481430	17080	17080	17080	17080	0
6	20250304	211300	263481430	17080	17080	17080	17080	0
7	20250304	211200	263481430	17080	17080	17080	17080	0
8	20250304	211100	263481430	17080	17080	17080	17080	0
9	20250304	211000	263481430	17080	17080	17080	17080	0
10	20250304	210900	263481430	17080	17080	17080	17080	0
11	20250304	210800	263481430	17080	17080	17080	17080	0
12	20250304	210700	263481430	17080	17080	17080	17080	0
13	20250304	210600	263481430	17080	17080	17080	17080	0
14	20250304	210500	263481430	17080	17080	17080	17080	0
15	20250304	210400	263481430	17080	17080	17080	17080	0
16	20250304	210300	263481430	17080	17080	17080	17080	0
17	20250304	210200	263481430	17080	17080	17080	17080	0
18	20250304	210100	263481430	17080	17080	17080	17080	0
19	20250304	210000	263481430	17080	17080	17080	17080	0
20	20250304	205900	263481430	17080	17080	17080	17080	0
21	20250304	205800	263481430	17080	17080	17080	17080	0
22	20250304	205700	263481430	17080	17080	17080	17080	0
23	20250304	205600	263481430	17080	17080	17080	17080	0
24	20250304	205500	263481430	17080	17080	17080	17080	0
25	20250304	205400	263481430	17080	17080	17080	17080	0
26	20250304	205300	263481430	17080	17080	17080	17080	0
27	20250304	205200	263481430	17080	17080	17080	17080	0
28	20250304	205100	263481430	17080	17080	17080	17080	0
29	20250304	205000	263481430	17080	17080	17080	17080	0
30	20250304	204900	263481430	17080	17080	17080	17080	0
31	20250304	204800	263481430	17080	17080	17080	17080	0
32	20250304	204700	263481430	17080	17080	17080	17080	334
33	20250304	204600	263481430	17080	17080	17080	17080	0
34	20250304	204500	263481430	17080	17080	17080	17080	0
35	20250304	204400	263481430	17080	17080	17080	17080	0
36	20250304	204300	263481430	17080	17080	17080	17080	0
37	20250304	204200	263481430	17080	17080	17080	17080	0
38	20250304	204100	263481430	17080	17080	17080	17080	0
39	20250304	204000	263481430	17080	17080	17080	17080	0
40	20250304	203900	263481430	17080	17080	17080	17080	0
41	20250304	203800	263481430	17080	17080	17080	17080	0
42	20250304	203700	263481430	17080	17080	17080	17080	0
43	20250304	203600	263481430	17080	17080	17080	17080	0
44	20250304	203500	263481430	17080	17080	17080	17080	0
45	20250304	203400	263481430	17080	17080	17080	17080	0
46	20250304	203300	263481430	17080	17080	17080	17080	0
47	20250304	203200	263481430	17080	17080	17080	17080	0
48	20250304	203100	263481430	17080	17080	17080	17080	0
49	20250304	203000	263481430	17080	17080	17080	17080	0
50	20250304	202900	263481430	17080	17080	17080	17080	0
51	20250304	202800	263481430	17080	17080	17080	17080	0
52	20250304	202700	263481430	17080	17080	17080	17080	0
53	20250304	202600	263481430	17080	17080	17080	17080	0
54	20250304	202500	263481430	17080	17080	17080	17080	0
55	20250304	202400	263481430	17080	17080	17080	17080	0
56	20250304	202300	263481430	17080	17080	17080	17080	0
57	20250304	202200	263481430	17080	17080	17080	17080	0
58	20250304	202100	263481430	17080	17080	17080	17080	0
59	20250304	202000	263481430	17080	17080	17080	17080	0
60	20250304	201900	263481430	17080	17080	17080	17080	0
61	20250304	201800	263481430	17080	17080	17080	17080	0
62	20250304	201700	263481430	17080	17080	17080	17080	334
63	20250304	201600	263481430	17080	17080	17080	17080	0
64	20250304	201500	263481430	17080	17080	17080	17080	0
65	20250304	201400	263481430	17080	17080	17080	17080	0
66	20250304	201300	263481430	17080	17080	17080	17080	0
67	20250304	201200	263481430	17080	17080	17080	17080	0
68	20250304	201100	263481430	17080	17080	17080	17080	0
69	20250304	201000	263481430	17080	17080	17080	17080	0
70	20250304	200900	263481430	17080	17080	17080	17080	0
71	20250304	200800	263481430	17080	17080	17080	17080	0
72	20250304	200700	263481430	17080	17080	17080	17080	0
73	20250304	200600	263481430	17080	17080	17080	17080	0
74	20250304	200500	263481430	17080	17080	17080	17080	0
75	20250304	200400	263481430	17080	17080	17080	17080	0
76	20250304	200300	263481430	17080	17080	17080	17080	0
77	20250304	200200	263481430	17080	17080	17080	17080	0
78	20250304	200100	263481430	17080	17080	17080	17080	0
79	20250304	200000	263481430	17080	17080	17080	17080	0
80	20250304	195900	263481430	17080	17080	17080	17080	0
81	20250304	195800	263481430	17080	17080	17080	17080	0
82	20250304	195700	263481430	17080	17080	17080	17080	0
83	20250304	195600	263481430	17080	17080	17080	17080	0
84	20250304	195500	263481430	17080	17080	17080	17080	0
85	20250304	195400	263481430	17080	17080	17080	17080	0
86	20250304	195300	263481430	17080	17080	17080	17080	0
87	20250304	195200	263481430	17080	17080	17080	17080	0
88	20250304	195100	263481430	17080	17080	17080	17080	0
89	20250304	195000	263481430	17080	17080	17080	17080	0
90	20250304	194900	263481430	17080	17080	17080	17080	0
91	20250304	194800	263481430	17080	17080	17080	17080	0
92	20250304	194700	263481430	17080	17080	17080	17080	334
93	20250304	194600	263481430	17080	17080	17080	17080	0
94	20250304	194500	263481430	17080	17080	17080	17080	0
95	20250304	194400	263481430	17080	17080	17080	17080	0
96	20250304	194300	263481430	17080	17080	17080	17080	0
97	20250304	194200	263481430	17080	17080	17080	17080	0
98	20250304	194100	263481430	17080	17080	17080	17080	0
99	20250304	194000	263481430	17080	17080	17080	17080	0
100	20250304	193900	263481430	17080	17080	17080	17080	0
101	20250304	193800	263481430	17080	17080	17080	17080	0
102	20250304	193700	263481430	17080	17080	17080	17080	0
103	20250304	193600	263481430	17080	17080	17080	17080	0
104	20250304	193500	263481430	17080	17080	17080	17080	0
105	20250304	193400	263481430	17080	17080	17080	17080	0
106	20250304	193300	263481430	17080	17080	17080	17080	0
107	20250304	193200	263481430	17080	17080	17080	17080	0
108	20250304	193100	263481430	17080	17080	17080	17080	0
109	20250304	193000	263481430	17080	17080	17080	17080	0
110	20250304	192900	263481430	17080	17080	17080	17080	0
111	20250304	192800	263481430	17080	17080	17080	17080	0
112	20250304	192700	263481430	17080	17080	17080	17080	0
113	20250304	192600	263481430	17080	17080	17080	17080	0
114	20250304	192500	263481430	17080	17080	17080	17080	0
115	20250304	192400	263481430	17080	17080	17080	17080	0
116	20250304	192300	263481430	17080	17080	17080	17080	0
117	20250304	192200	263481430	17080	17080	17080	17080	0
118	20250304	192100	263481430	17080	17080	17080	17080	0
119	20250304	192000	263481430	17080	17080	17080	17080	0
120	20250304	191900	263481430	17080	17080	17080	17080	0
121	20250304	191800	263481430	17080	17080	17080	17080	0
122	20250304	191700	263481430	17080	17080	17080	17080	334
123	20250304	191600	263481430	17080	17080	17080	17080	0
124	20250304	191500	263481430	17080	17080	17080	17080	0
125	20250304	191400	263481430	17080	17080	17080	17080	0
126	20250304	191300	263481430	17080	17080	17080	17080	0
127	20250304	191200	263481430	17080	17080	17080	17080	0
128	20250304	191100	263481430	17080	17080	17080	17080	0
129	20250304	191000	263481430	17080	17080	17080	17080	0
130	20250304	190900	263481430	17080	17080	17080	17080	0
131	20250304	190800	263481430	17080	17080	17080	17080	0
132	20250304	190700	263481430	17080	17080	17080	17080	0
133	20250304	190600	263481430	17080	17080	17080	17080	0
134	20250304	190500	263481430	17080	17080	17080	17080	0
135	20250304	190400	263481430	17080	17080	17080	17080	0
136	20250304	190300	263481430	17080	17080	17080	17080	0
137	20250304	190200	263481430	17080	17080	17080	17080	0
138	20250304	190100	263481430	17080	17080	17080	17080	0
139	20250304	190000	263481430	17080	17080	17080	17080	0
140	20250304	185900	263481430	17080	17080	17080	17080	0
141	20250304	185800	263481430	17080	17080	17080	17080	0
142	20250304	185700	263481430	17080	17080	17080	17080	0
143	20250304	185600	263481430	17080	17080	17080	17080	0
144	20250304	185500	263481430	17080	17080	17080	17080	0
145	20250304	185400	263481430	17080	17080	17080	17080	0
146	20250304	185300	263481430	17080	17080	17080	17080	0
147	20250304	185200	263481430	17080	17080	17080	17080	0
148	20250304	185100	263481430	17080	17080	17080	17080	0
149	20250304	185000	263481430	17080	17080	17080	17080	0
150	20250304	184900	263481430	17080	17080	17080	17080	0
151	20250304	184800	263481430	17080	17080	17080	17080	0
152	20250304	184700	263481430	17080	17080	17080	17080	334
153	20250304	184600	263481430	17080	17080	17080	17080	0
154	20250304	184500	263481430	17080	17080	17080	17080	0
155	20250304	184400	263481430	17080	17080	17080	17080	0
156	20250304	184300	263481430	17080	17080	17080	17080	0
157	20250304	184200	263481430	17080	17080	17080	17080	0
158	20250304	184100	263481430	17080	17080	17080	17080	0
159	20250304	184000	263481430	17080	17080	17080	17080	0
160	20250304	183900	263481430	17080	17080	17080	17080	0
161	20250304	183800	263481430	17080	17080	17080	17080	0
162	20250304	183700	263481430	17080	17080	17080	17080	0
163	20250304	183600	263481430	17080	17080	17080	17080	0
164	20250304	183500	263481430	17080	17080	17080	17080	0
165	20250304	183400	263481430	17080	17080	17080	17080	0
166	20250304	183300	263481430	17080	17080	17080	17080	0
167	20250304	183200	263481430	17080	17080	17080	17080	0
168	20250304	183100	263481430	17080	17080	17080	17080	0
169	20250304	183000	263481430	17080	17080	17080	17080	0
170	20250304	182900	263481430	17080	17080	17080	17080	0
171	20250304	182800	263481430	17080	17080	17080	17080	0
172	20250304	182700	263481430	17080	17080	17080	17080	0
173	20250304	182600	263481430	17080	17080	17080	17080	0
174	20250304	182500	263481430	17080	17080	17080	17080	0
175	20250304	182400	263481430	17080	17080	17080	17080	0
176	20250304	182300	263481430	17080	17080	17080	17080	0
177	20250304	182200	263481430	17080	17080	17080	17080	0
178	20250304	182100	263481430	17080	17080	17080	17080	0
179	20250304	182000	263481430	17080	17080	17080	17080	0
180	20250304	181900	263481430	17080	17080	17080	17080	0
181	20250304	181800	263481430	17080	17080	17080	17080	0
182	20250304	181700	263481430	17080	17080	17080	17080	334
183	20250304	181600	263481430	17080	17080	17080	17080	0
184	20250304	181500	263481430	17080	17080	17080	17080	0
185	20250304	181400	263481430	17080	17080	17080	17080	0
186	20250304	181300	263481430	17080	17080	17080	17080	0
187	20250304	181200	263481430	17080	17080	17080	17080	0
188	20250304	181100	263481430	17080	17080	17080	17080	0
189	20250304	181000	263481430	17080	17080	17080	17080	0
190	20250304	180900	263481430	17080	17080	17080	17080	0
191	20250304	180800	263481430	17080	17080	17080	17080	0
192	20250304	180700	263481430	17080	17080	17080	17080	0
193	20250304	180600	263481430	17080	17080	17080	17080	0
194	20250304	180500	263481430	17080	17080	17080	17080	0
195	20250304	180400	263481430	17080	17080	17080	17080	0
196	20250304	180300	263481430	17080	17080	17080	17080	0
197	20250304	180200	263481430	17080	17080	17080	17080	0
198	20250304	180100	263481430	17080	17080	17080	17080	0
199	20250304	180000	263481430	17080	17080	17080	17080	0
200	20250304	175900	263481430	17080	17080	17080	17080	0
201	20250304	175800	263481430	17080	17080	17080	17080	0
202	20250304	175700	263481430	17080	17080	17080	17080	0
203	20250304	175600	263481430	17080	17080	17080	17080	0
204	20250304	175500	263481430	17080	17080	17080	17080	0
205	20250304	175400	263481430	17080	17080	17080	17080	0
206	20250304	175300	263481430	17080	17080	17080	17080	0
207	20250304	175200	263481430	17080	17080	17080	17080	0
208	20250304	175100	263481430	17080	17080	17080	17080	0
209	20250304	175000	263481430	17080	17080	17080	17080	0
210	20250304	174900	263481430	17080	17080	17080	17080	0
211	20250304	174800	263481430	17080	17080	17080	17080	0
212	20250304	174700	263481430	17080	17080	17080	17080	334
213	20250304	174600	263481430	17080	17080	17080	17080	0
214	20250304	174500	263481430	17080	17080	17080	17080	0
215	20250304	174400	263481430	17080	17080	17080	17080	0
216	20250304	174300	263481430	17080	17080	17080	17080	0
217	20250304	174200	263481430	17080	17080	17080	17080	0
218	20250304	174100	263481430	17080	17080	17080	17080	0
219	20250304	174000	263481430	17080	17080	17080	17080	0
220	20250304	173900	263481430	17080	17080	17080	17080	0
221	20250304	173800	263481430	17080	17080	17080	17080	0
222	20250304	173700	263481430	17080	17080	17080	17080	0
223	20250304	173600	263481430	17080	17080	17080	17080	0
224	20250304	173500	263481430	17080	17080	17080	17080	0
225	20250304	173400	263481430	17080	17080	17080	17080	0
226	20250304	173300	263481430	17080	17080	17080	17080	0
227	20250304	173200	263481430	17080	17080	17080	17080	0
228	20250304	173100	263481430	17080	17080	17080	17080	0
229	20250304	173000	263481430	17080	17080	17080	17080	0
230	20250304	172900	263481430	17080	17080	17080	17080	0
231	20250304	172800	263481430	17080	17080	17080	17080	0
232	20250304	172700	263481430	17080	17080	17080	17080	0
233	20250304	172600	263481430	17080	17080	17080	17080	0
234	20250304	172500	263481430	17080	17080	17080	17080	0
235	20250304	172400	263481430	17080	17080	17080	17080	0
236	20250304	172300	263481430	17080	17080	17080	17080	0
237	20250304	172200	263481430	17080	17080	17080	17080	0
238	20250304	172100	263481430	17080	17080	17080	17080	0
239	20250304	172000	263481430	17080	17080	17080	17080	0
240	20250304	171900	263481430	17080	17080	17080	17080	0
241	20250304	171800	263481430	17080	17080	17080	17080	0
242	20250304	171700	263481430	17080	17080	17080	17080	334
243	20250304	171600	263481430	17080	17080	17080	17080	0
244	20250304	171500	263481430	17080	17080	17080	17080	0
245	20250304	171400	263481430	17080	17080	17080	17080	0
246	20250304	171300	263481430	17080	17080	17080	17080	0
247	20250304	171200	263481430	17080	17080	17080	17080	0
248	20250304	171100	263481430	17080	17080	17080	17080	0
249	20250304	171000	263481430	17080	17080	17080	17080	0
250	20250304	170900	263481430	17080	17080	17080	17080	0
251	20250304	170800	263481430	17080	17080	17080	17080	0
252	20250304	170700	263481430	17080	17080	17080	17080	0
253	20250304	170600	263481430	17080	17080	17080	17080	0
254	20250304	170500	263481430	17080	17080	17080	17080	0
255	20250304	170400	263481430	17080	17080	17080	17080	0
256	20250304	170300	263481430	17080	17080	17080	17080	0
257	20250304	170200	263481430	17080	17080	17080	17080	0
258	20250304	170100	263481430	17080	17080	17080	17080	0
259	20250304	170000	263481430	17080	17080	17080	17080	0
260	20250304	165900	263481430	17080	17080	17080	17080	0
261	20250304	165800	263481430	17080	17080	17080	17080	0
262	20250304	165700	263481430	17080	17080	17080	17080	0
263	20250304	165600	263481430	17080	17080	17080	17080	0
264	20250304	165500	263481430	17080	17080	17080	17080	0
265	20250304	165400	263481430	17080	17080	17080	17080	0
266	20250304	165300	263481430	17080	17080	17080	17080	0
267	20250304	165200	263481430	17080	17080	17080	17080	0
268	20250304	165100	263481430	17080	17080	17080	17080	0
269	20250304	165000	263481430	17080	17080	17080	17080	0
270	20250304	164900	263481430	17080	17080	17080	17080	0
271	20250304	164800	263481430	17080	17080	17080	17080	0
272	20250304	164700	263481430	17080	17080	17080	17080	334
273	20250304	164600	263481430	17080	17080	17080	17080	0
274	20250304	164500	263481430	17080	17080	17080	17080	0
275	20250304	164400	263481430	17080	17080	17080	17080	0
276	20250304	164300	263481430	17080	17080	17080	17080	0
277	20250304	164200	263481430	17080	17080	17080	17080	0
278	20250304	164100	263481430	17080	17080	17080	17080	0
279	20250304	164000	263481430	17080	17080	17080	17080	0
280	20250304	163900	263481430	17080	17080	17080	17080	0
281	20250304	163800	263481430	17080	17080	17080	17080	0
282	20250304	163700	263481430	17080	17080	17080	17080	0
283	20250304	163600	263481430	17080	17080	17080	17080	0
284	20250304	163500	263481430	17080	17080	17080	17080	0
285	20250304	163400	263481430	17080	17080	17080	17080	0
286	20250304	163300	263481430	17080	17080	17080	17080	0
287	20250304	163200	263481430	17080	17080	17080	17080	0
288	20250304	163100	263481430	17080	17080	17080	17080	0
289	20250304	163000	263481430	17080	17080	17080	17080	0
290	20250304	162900	263481430	17080	17080	17080	17080	0
291	20250304	162800	263481430	17080	17080	17080	17080	0
292	20250304	162700	263481430	17080	17080	17080	17080	0
293	20250304	162600	263481430	17080	17080	17080	17080	0
294	20250304	162500	263481430	17080	17080	17080	17080	0
295	20250304	162400	263481430	17080	17080	17080	17080	0
296	20250304	162300	263481430	17080	17080	17080	17080	0
297	20250304	162200	263481430	17080	17080	17080	17080	0
298	20250304	162100	263481430	17080	17080	17080	17080	0
299	20250304	162000	263481430	17080	17080	17080	17080	0
300	20250304	161900	263481430	17080	17080	17080	17080	0
301	20250304	161800	263481430	17080	17080	17080	17080	0
302	20250304	161700	263481430	17080	17080	17080	17080	334
303	20250304	161600	263481430	17080	17080	17080	17080	0
304	20250304	161500	263481430	17080	17080	17080	17080	0
305	20250304	161400	263481430	17080	17080	17080	17080	0
306	20250304	161300	263481430	17080	17080	17080	17080	0
307	20250304	161200	263481430	17080	17080	17080	17080	0
308	20250304	161100	263481430	17080	17080	17080	17080	0
309	20250304	161000	263481430	17080	17080	17080	17080	0
310	20250304	160900	263481430	17080	17080	17080	17080	0
311	20250304	160800	263481430	17080	17080	17080	17080	0
312	20250304	160700	263481430	17080	17080	17080	17080	0
313	20250304	160600	263481430	17080	17080	17080	17080	0
314	20250304	160500	263481430	17080	17080	17080	17080	0
315	20250304	160400	263481430	17080	17080	17080	17080	0
316	20250304	160300	263481430	17080	17080	17080	17080	0
317	20250304	160200	263481430	17080	17080	17080	17080	0
318	20250304	160100	263481430	17080	17080	17080	17080	0
319	20250304	160000	263481430	17080	17080	17080	17080	0
320	20250304	155900	263481430	17080	17080	17080	17080	0
321	20250304	155800	263481430	17080	17080	17080	17080	0
322	20250304	155700	263481430	17080	17080	17080	17080	0
323	20250304	155600	263481430	17080	17080	17080	17080	0
324	20250304	155500	263481430	17080	17080	17080	17080	0
325	20250304	155400	263481430	17080	17080	17080	17080	0
326	20250304	155300	263481430	17080	17080	17080	17080	0
327	20250304	155200	263481430	17080	17080	17080	17080	0
328	20250304	155100	263481430	17080	17080	17080	17080	0
329	20250304	155000	263481430	17080	17080	17080	17080	0
330	20250304	154900	263481430	17080	17080	17080	17080	0
331	20250304	154800	263481430	17080	17080	17080	17080	0
332	20250304	154700	263481430	17080	17080	17080	17080	334
333	20250304	154600	263481430	17080	17080	17080	17080	0
334	20250304	154500	263481430	17080	17080	17080	17080	0
335	20250304	154400	263481430	17080	17080	17080	17080	0
336	20250304	154300	263481430	17080	17080	17080	17080	0
337	20250304	154200	263481430	17080	17080	17080	17080	0
338	20250304	154100	263481430	17080	17080	17080	17080	0
339	20250304	154000	263481430	17080	17080	17080	17080	0
340	20250304	153900	263481430	17080	17080	17080	17080	0
341	20250304	153800	263481430	17080	17080	17080	17080	0
342	20250304	153700	263481430	17080	17080	17080	17080	0
343	20250304	153600	263481430	17080	17080	17080	17080	0
344	20250304	153500	263481430	17080	17080	17080	17080	0
345	20250304	153400	263481430	17080	17080	17080	17080	0
346	20250304	153300	263481430	17080	17080	17080	17080	0
347	20250304	153200	263481430	17080	17080	17080	17080	0
348	20250304	153100	263481430	17080	17080	17080	17080	0
349	20250304	153000	263481430	17080	17080	17080	17080	334
350	20250304	152900	257776710	17300	17300	17300	17300	0
351	20250304	152800	257776710	17300	17300	17300	17300	0
352	20250304	152700	257776710	17300	17300	17300	17300	0
353	20250304	152600	257776710	17300	17300	17300	17300	0
354	20250304	152500	257776710	17300	17300	17300	17300	0
355	20250304	152400	257776710	17300	17300	17300	17300	0
356	20250304	152300	257776710	17300	17300	17300	17300	0
357	20250304	152200	257776710	17300	17300	17300	17300	0
358	20250304	152100	257776710	17300	17300	17300	17300	0
359	20250304	152000	257776710	17300	17300	17300	17300	0
360	20250304	151900	257776710	17300	17300	17300	17300	0
361	20250304	151800	257776710	17300	17300	17300	17300	0
362	20250304	151700	257776710	17300	17300	17300	17300	0
363	20250304	151600	257776710	17300	17300	17300	17300	0
364	20250304	151500	257776710	17300	17300	17300	17300	0
365	20250304	151400	257776710	17300	17300	17300	17300	0
366	20250304	151300	257776710	17300	17300	17300	17300	200
367	20250304	151200	254316710	17310	17310	17310	17310	0
368	20250304	151100	254316710	17310	17310	17310	17310	0
369	20250304	151000	254316710	17310	17250	17310	17250	309
370	20250304	150900	248986400	17310	17300	17310	17300	40
371	20250304	150800	248294010	17200	17200	17200	17200	1
372	20250304	150700	248276810	17340	17340	17340	17340	0
373	20250304	150600	248276810	17340	17350	17350	17200	3
374	20250304	150500	248224920	17350	17350	17350	17350	2
375	20250304	150400	248190220	17200	17350	17360	17200	45
376	20250304	150300	247410470	17360	17160	17360	17150	449
377	20250304	150200	239697030	17160	17150	17160	17150	454
378	20250304	150100	231909650	17090	17090	17090	17090	0
379	20250304	150000	231909650	17090	17090	17090	17090	39
380	20250304	145900	231243140	17150	17150	17150	17150	0
381	20250304	145800	231243140	17150	17150	17150	17150	2
382	20250304	145700	231208840	17150	17150	17150	17150	2
383	20250304	145600	231174540	17150	17150	17150	17150	0
384	20250304	145500	231174540	17150	17150	17150	17150	0
385	20250304	145400	231174540	17150	17150	17150	17150	1
386	20250304	145300	231157390	17150	17150	17150	17150	0
387	20250304	145200	231157390	17150	17150	17150	17150	0
388	20250304	145100	231157390	17150	17140	17150	17140	2
389	20250304	145000	231123100	17150	17150	17150	17150	0
390	20250304	144900	231123100	17150	17150	17150	17150	0
391	20250304	144800	231123100	17150	17150	17150	17150	0
392	20250304	144700	231123100	17150	17150	17150	17150	0
393	20250304	144600	231123100	17150	17150	17150	17150	0
394	20250304	144500	231123100	17150	17150	17150	17150	1
395	20250304	144400	231105950	17150	17150	17150	17150	6
396	20250304	144300	231003050	17090	17090	17090	17090	0
397	20250304	144200	231003050	17090	17090	17090	17090	1
398	20250304	144100	230985960	17160	17160	17160	17160	1
399	20250304	144000	230968800	17080	17080	17080	17080	0
400	20250304	143900	230968800	17080	17080	17080	17080	0
401	20250304	143800	230968800	17080	17080	17080	17080	43
402	20250304	143700	230234360	17070	17070	17070	17070	0
403	20250304	143600	230234360	17070	17070	17070	17070	0
404	20250304	143500	230234360	17070	17070	17070	17070	50
405	20250304	143400	229380860	17160	17160	17160	17160	0
406	20250304	143300	229380860	17160	17160	17160	17160	1
407	20250304	143200	229363700	17080	17070	17080	17070	81
408	20250304	143100	227980470	17080	17050	17080	17050	51
409	20250304	143000	227110890	17080	17080	17080	17080	4
410	20250304	142900	227042570	17090	17080	17090	17080	2
411	20250304	142800	227008400	17090	17060	17090	17060	11
412	20250304	142700	226820710	17100	17160	17160	17100	360
413	20250304	142600	220661990	17160	17160	17160	17160	12
414	20250304	142500	220456070	17370	17370	17370	17370	0
415	20250304	142400	220456070	17370	17370	17370	17370	0
416	20250304	142300	220456070	17370	17370	17370	17370	0
417	20250304	142200	220456070	17370	17370	17370	17370	0
418	20250304	142100	220456070	17370	17370	17370	17370	0
419	20250304	142000	220456070	17370	17370	17370	17370	0
420	20250304	141900	220456070	17370	17370	17370	17370	0
421	20250304	141800	220456070	17370	17370	17370	17370	0
422	20250304	141700	220456070	17370	17370	17370	17370	0
423	20250304	141600	220456070	17370	17370	17370	17370	0
424	20250304	141500	220456070	17370	17370	17370	17370	0
425	20250304	141400	220456070	17370	17370	17370	17370	0
426	20250304	141300	220456070	17370	17370	17370	17370	0
427	20250304	141200	220456070	17370	17370	17370	17370	0
428	20250304	141100	220456070	17370	17370	17370	17370	0
429	20250304	141000	220456070	17370	17370	17370	17370	1
430	20250304	140900	220438700	17370	17370	17370	17370	1
431	20250304	140800	220421330	17370	17370	17370	17370	0
432	20250304	140700	220421330	17370	17370	17370	17370	0
433	20250304	140600	220421330	17370	17370	17370	17370	0
434	20250304	140500	220421330	17370	17370	17370	17370	2
435	20250304	140400	220386590	17370	17370	17370	17370	0
436	20250304	140300	220386590	17370	17370	17370	17370	0
437	20250304	140200	220386590	17370	17370	17370	17370	1
438	20250304	140100	220369220	17370	17370	17370	17370	0
439	20250304	140000	220369220	17370	17370	17370	17370	0
440	20250304	135900	220369220	17370	17370	17370	17370	0
441	20250304	135800	220369220	17370	17370	17370	17370	0
442	20250304	135700	220369220	17370	17370	17370	17370	0
443	20250304	135600	220369220	17370	17370	17370	17370	0
444	20250304	135500	220369220	17370	17370	17370	17370	0
445	20250304	135400	220369220	17370	17370	17370	17370	0
446	20250304	135300	220369220	17370	17370	17370	17370	1
447	20250304	135200	220351850	17370	17370	17370	17370	0
448	20250304	135100	220351850	17370	17370	17370	17370	0
449	20250304	135000	220351850	17370	17130	17370	17130	4
450	20250304	134900	220282620	17370	17360	17370	17360	16
451	20250304	134800	220004850	17370	17370	17370	17370	0
452	20250304	134700	220004850	17370	17370	17370	17370	0
453	20250304	134600	220004850	17370	17370	17370	17370	0
454	20250304	134500	220004850	17370	17370	17370	17370	0
455	20250304	134400	220004850	17370	17370	17370	17370	0
456	20250304	134300	220004850	17370	17370	17370	17370	20
457	20250304	134200	219657450	17370	17370	17370	17370	0
458	20250304	134100	219657450	17370	17370	17370	17370	0
459	20250304	134000	219657450	17370	17370	17370	17370	0
460	20250304	133900	219657450	17370	17370	17380	17370	54
461	20250304	133800	218719460	17370	17200	17370	17090	391
462	20250304	133700	211978330	17200	17200	17200	17200	0
463	20250304	133600	211978330	17200	17200	17200	17200	0
464	20250304	133500	211978330	17200	17200	17200	17200	0
465	20250304	133400	211978330	17200	17190	17200	17190	7
466	20250304	133300	211857990	17050	17050	17050	17050	0
467	20250304	133200	211857990	17050	17050	17050	17050	44
468	20250304	133100	211107790	17050	17050	17050	17050	0
469	20250304	133000	211107790	17050	17050	17050	17050	0
470	20250304	132900	211107790	17050	17050	17050	17050	0
471	20250304	132800	211107790	17050	17050	17050	17050	43
472	20250304	132700	210374640	17050	17050	17050	17050	32
473	20250304	132600	209829040	17200	17200	17200	17200	190
474	20250304	132500	206561040	17200	17200	17200	17200	0
475	20250304	132400	206561040	17200	17200	17200	17200	0
476	20250304	132300	206561040	17200	17200	17200	17200	10
477	20250304	132200	206389040	17200	17200	17200	17200	2
478	20250304	132100	206354640	17200	17200	17200	17200	0
479	20250304	132000	206354640	17200	17200	17200	17200	0
480	20250304	131900	206354640	17200	17100	17200	17100	659
481	20250304	131800	195075830	17020	17020	17020	17020	10
482	20250304	131700	194905630	17100	17100	17100	17100	0
483	20250304	131600	194905630	17100	17100	17100	17100	3
484	20250304	131500	194854330	17100	17100	17100	17100	0
485	20250304	131400	194854330	17100	17100	17100	17100	0
486	20250304	131300	194854330	17100	17100	17100	17100	0
487	20250304	131200	194854330	17100	17100	17100	17100	0
488	20250304	131100	194854330	17100	17100	17100	17100	0
489	20250304	131000	194854330	17100	17100	17100	17100	0
490	20250304	130900	194854330	17100	17100	17100	17100	0
491	20250304	130800	194854330	17100	17100	17100	17100	0
492	20250304	130700	194854330	17100	17100	17100	17100	1
493	20250304	130600	194837230	17090	17050	17090	17050	125
494	20250304	130500	192704260	17050	17050	17050	17050	5
495	20250304	130400	192619010	17050	17050	17050	17050	0
496	20250304	130300	192619010	17050	17050	17050	17050	0
497	20250304	130200	192619010	17050	17050	17050	17050	0
498	20250304	130100	192619010	17050	17050	17050	17050	42
499	20250304	130000	191902910	17020	17020	17020	17020	0
500	20250304	125900	191902910	17020	17020	17020	17020	44
501	20250304	125800	191154030	17020	17020	17020	17020	42
502	20250304	125700	190439190	17000	17000	17000	17000	42
503	20250304	125600	189725190	17000	17000	17000	17000	0
504	20250304	125500	189725190	17000	17000	17000	17000	119
505	20250304	125400	187702190	17000	17000	17000	17000	150
506	20250304	125300	185152190	17000	17000	17000	17000	30
507	20250304	125200	184642190	16980	16990	16990	16980	144
508	20250304	125100	182196630	16990	16990	16990	16990	0
509	20250304	125000	182196630	16990	17000	17000	16990	26
510	20250304	124900	181754790	17000	17000	17000	17000	0
511	20250304	124800	181754790	17000	17000	17000	17000	0
512	20250304	124700	181754790	17000	17000	17000	17000	0
513	20250304	124600	181754790	17000	17000	17000	17000	0
514	20250304	124500	181754790	17000	17000	17000	17000	0
515	20250304	124400	181754790	17000	17000	17000	17000	0
516	20250304	124300	181754790	17000	17000	17000	17000	0
517	20250304	124200	181754790	17000	17000	17000	17000	4
518	20250304	124100	181686790	17000	17000	17000	17000	0
519	20250304	124000	181686790	17000	17000	17000	17000	0
520	20250304	123900	181686790	17000	17000	17000	17000	1
521	20250304	123800	181669790	17000	17000	17000	17000	0
522	20250304	123700	181669790	17000	17000	17000	17000	0
523	20250304	123600	181669790	17000	17000	17000	17000	0
524	20250304	123500	181669790	17000	17000	17000	17000	3
525	20250304	123400	181618790	16960	16960	16960	16960	0
526	20250304	123300	181618790	16960	16960	16960	16960	43
527	20250304	123200	180889510	16960	16960	16960	16960	17
528	20250304	123100	180601190	16960	16960	16960	16960	0
529	20250304	123000	180601190	16960	16960	16960	16960	42
530	20250304	122900	179888870	16960	16960	16960	16960	0
531	20250304	122800	179888870	16960	16960	16960	16960	0
532	20250304	122700	179888870	16960	16960	16960	16960	0
533	20250304	122600	179888870	16960	16990	16990	16960	70
534	20250304	122500	178701210	17000	17000	17000	17000	20
535	20250304	122400	178361210	17000	17000	17000	17000	0
536	20250304	122300	178361210	17000	17000	17000	17000	0
537	20250304	122200	178361210	17000	16995	17000	16990	133
538	20250304	122100	176101195	16995	16995	16995	16995	0
539	20250304	122000	176101195	16995	16995	16995	16995	0
540	20250304	121900	176101195	16995	16995	16995	16995	0
541	20250304	121800	176101195	16995	16995	16995	16995	10
542	20250304	121700	175931245	16995	16995	16995	16995	0
543	20250304	121600	175931245	16995	16995	16995	16995	0
544	20250304	121500	175931245	16995	16995	16995	16995	45
545	20250304	121400	175166470	17000	17000	17000	17000	0
546	20250304	121300	175166470	17000	17000	17000	17000	0
547	20250304	121200	175166470	17000	17000	17000	17000	10
548	20250304	121100	174996470	17000	17000	17000	17000	0
549	20250304	121000	174996470	17000	17000	17000	17000	0
550	20250304	120900	174996470	17000	17000	17000	17000	0
551	20250304	120800	174996470	17000	17000	17000	17000	4
552	20250304	120700	174928470	17000	17000	17000	17000	0
553	20250304	120600	174928470	17000	17000	17000	17000	1
554	20250304	120500	174911470	17000	17000	17000	17000	7
555	20250304	120400	174792470	17010	17010	17010	17010	12
556	20250304	120300	174588350	17020	17020	17020	17020	26
557	20250304	120200	174145830	17020	17020	17020	17020	23
558	20250304	120100	173754370	17020	17020	17020	17020	20
559	20250304	120000	173413970	17020	17020	17020	17020	0
560	20250304	115900	173413970	17020	17020	17020	17020	0
561	20250304	115800	173413970	17020	17020	17020	17020	0
562	20250304	115700	173413970	17020	17020	17020	17020	2
563	20250304	115600	173379930	17050	17050	17050	17050	0
564	20250304	115500	173379930	17050	17040	17050	17030	22
565	20250304	115400	173004860	17090	17090	17090	17090	0
566	20250304	115300	173004860	17090	17090	17090	17090	1
567	20250304	115200	172987770	17050	17080	17080	17050	4
568	20250304	115100	172919510	16990	16990	16990	16990	0
569	20250304	115000	172919510	16990	16990	16990	16990	0
570	20250304	114900	172919510	16990	16990	16990	16990	43
571	20250304	114800	172188940	16990	16990	16990	16990	0
572	20250304	114700	172188940	16990	17000	17000	16990	53
573	20250304	114600	171288000	17100	17100	17100	17100	0
574	20250304	114500	171288000	17100	17100	17100	17100	6
575	20250304	114400	171185400	17100	17100	17100	17100	100
576	20250304	114300	169475400	17100	17100	17100	17100	58
577	20250304	114200	168483600	17100	17070	17100	17070	44
578	20250304	114100	167732470	17070	16990	17070	16990	43
579	20250304	114000	167001170	16940	16940	16940	16940	0
580	20250304	113900	167001170	16940	16940	16940	16940	0
581	20250304	113800	167001170	16940	16950	16950	16940	42
582	20250304	113700	166289640	16940	16940	16940	16940	0
583	20250304	113600	166289640	16940	16940	16940	16940	0
584	20250304	113500	166289640	16940	16990	16990	16940	400
585	20250304	113400	159509940	17070	17070	17070	17070	1
586	20250304	113300	159492870	16970	16970	16970	16970	0
587	20250304	113200	159492870	16970	16970	16970	16970	121
588	20250304	113100	157439500	16980	16980	16980	16980	42
589	20250304	113000	156726340	16980	16980	16980	16980	0
590	20250304	112900	156726340	16980	16980	16980	16980	0
591	20250304	112800	156726340	16980	16980	16980	16980	0
592	20250304	112700	156726340	16980	16980	16980	16975	543
593	20250304	112600	147508700	16980	16980	16980	16980	0
594	20250304	112500	147508700	16980	16980	16980	16980	1
595	20250304	112400	147491720	16960	16960	17010	16960	454
596	20250304	112300	139772270	16960	16960	16960	16960	0
597	20250304	112200	139772270	16960	16960	16960	16960	0
598	20250304	112100	139772270	16960	16960	16960	16960	336
599	20250304	112000	134073710	16960	16970	16970	16960	143
600	20250304	111900	131647830	16960	16960	16960	16960	0
601	20250304	111800	131647830	16960	16960	16960	16960	0
602	20250304	111700	131647830	16960	16960	16960	16960	0
603	20250304	111600	131647830	16960	16960	16960	16960	43
604	20250304	111500	130918550	16960	16960	16960	16960	0
605	20250304	111400	130918550	16960	16990	17000	16960	90
606	20250304	111300	129389120	17000	17000	17000	17000	0
607	20250304	111200	129389120	17000	17000	17000	17000	0
608	20250304	111100	129389120	17000	17000	17000	17000	0
609	20250304	111000	129389120	17000	17000	17000	17000	0
610	20250304	110900	129389120	17000	17000	17000	17000	0
611	20250304	110800	129389120	17000	17000	17000	17000	0
612	20250304	110700	129389120	17000	17000	17000	17000	8
613	20250304	110600	129253120	16960	16960	16960	16960	0
614	20250304	110500	129253120	16960	16960	16960	16960	78
615	20250304	110400	127930240	16960	16960	16960	16960	0
616	20250304	110300	127930240	16960	16960	16960	16960	50
617	20250304	110200	127082240	16960	16990	16990	16960	14
618	20250304	110100	126844580	17000	17000	17000	17000	247
619	20250304	110000	122645580	17000	17000	17000	17000	0
620	20250304	105900	122645580	17000	17000	17000	17000	0
621	20250304	105800	122645580	17000	17000	17000	17000	0
622	20250304	105700	122645580	17000	17000	17000	17000	0
623	20250304	105600	122645580	17000	17000	17000	17000	0
624	20250304	105500	122645580	17000	17000	17000	17000	1
625	20250304	105400	122628580	17000	17000	17000	17000	2
626	20250304	105300	122594580	17000	17000	17000	17000	0
627	20250304	105200	122594580	17000	17000	17000	17000	0
628	20250304	105100	122594580	17000	17000	17000	17000	2
629	20250304	105000	122560580	16950	16950	16950	16950	0
630	20250304	104900	122560580	16950	16950	16950	16950	0
631	20250304	104800	122560580	16950	16950	16950	16950	0
632	20250304	104700	122560580	16950	16950	16950	16950	54
633	20250304	104600	121645280	16950	16950	16950	16950	32
634	20250304	104500	121102880	16950	16950	16950	16950	0
635	20250304	104400	121102880	16950	16950	16950	16950	50
636	20250304	104300	120255380	17000	17000	17000	17000	0
637	20250304	104200	120255380	17000	17000	17000	17000	0
638	20250304	104100	120255380	17000	17000	17000	17000	0
639	20250304	104000	120255380	17000	17000	17000	17000	0
640	20250304	103900	120255380	17000	17000	17000	17000	0
641	20250304	103800	120255380	17000	17000	17000	17000	0
642	20250304	103700	120255380	17000	17000	17000	17000	0
643	20250304	103600	120255380	17000	16990	17000	16990	514
644	20250304	103500	111521390	16990	16990	16990	16990	0
645	20250304	103400	111521390	16990	16990	16990	16990	0
646	20250304	103300	111521390	16990	16990	16990	16990	0
647	20250304	103200	111521390	16990	16980	16990	16930	405
648	20250304	103100	104659000	16960	16970	16970	16960	51
649	20250304	103000	103793840	16990	16990	16990	16990	0
650	20250304	102900	103793840	16990	17010	17010	16980	658
651	20250304	102800	92609180	17020	17030	17030	17020	176
652	20250304	102700	89612650	17100	17100	17100	17100	0
653	20250304	102600	89612650	17100	17040	17100	17040	23
654	20250304	102500	89220590	17060	17050	17060	17050	138
655	20250304	102400	86867310	17060	17060	17060	17060	12
656	20250304	102300	86662590	17040	17040	17040	17040	0
657	20250304	102200	86662590	17040	17040	17040	17040	9
658	20250304	102100	86509230	17020	17060	17060	17020	324
659	20250304	102000	80991125	17060	17060	17060	17060	58
660	20250304	101900	80001645	17075	17155	17155	17075	541
661	20250304	101800	70754480	17155	17155	17155	17155	2
662	20250304	101700	70720170	17200	17200	17200	17200	1
663	20250304	101600	70702970	17200	17200	17200	17200	0
664	20250304	101500	70702970	17200	17200	17200	17200	2
665	20250304	101400	70668570	17090	17100	17100	17090	219
666	20250304	101300	66925650	17120	17100	17120	17090	177
667	20250304	101200	63896330	17090	17090	17090	17090	65
668	20250304	101100	62785480	17090	17090	17090	17090	0
669	20250304	101000	62785480	17090	17090	17090	17090	0
670	20250304	100900	62785480	17090	17090	17090	17090	0
671	20250304	100800	62785480	17090	17090	17090	17090	50
672	20250304	100700	61930980	17090	17090	17090	17090	0
673	20250304	100600	61930980	17090	17080	17090	17080	18
674	20250304	100500	61623420	17080	17080	17080	17080	19
675	20250304	100400	61298900	17090	17090	17090	17090	0
676	20250304	100300	61298900	17090	17090	17090	17090	50
677	20250304	100200	60444400	17090	17130	17130	17090	901
678	20250304	100100	45022170	17120	17130	17130	17120	68
679	20250304	100000	43857510	17120	17140	17140	17120	223
680	20250304	095900	40037040	17210	17210	17210	17210	0
681	20250304	095800	40037040	17210	17210	17210	17210	0
682	20250304	095700	40037040	17210	17210	17210	17210	1
683	20250304	095600	40019830	17210	17140	17210	17130	101
684	20250304	095500	38288960	17210	17140	17210	17140	16
685	20250304	095400	38013810	17210	17200	17210	17200	2
686	20250304	095300	37979400	17210	17210	17210	17210	0
687	20250304	095200	37979400	17210	17210	17210	17210	0
688	20250304	095100	37979400	17210	17210	17210	17210	5
689	20250304	095000	37893350	17210	17210	17210	17210	5
690	20250304	094900	37807300	17210	17210	17210	17210	0
691	20250304	094800	37807300	17210	17210	17210	17210	0
692	20250304	094700	37807300	17210	17210	17210	17210	10
693	20250304	094600	37635200	17210	17210	17210	17210	0
694	20250304	094500	37635200	17210	17210	17210	17210	0
695	20250304	094400	37635200	17210	17210	17210	17210	0
696	20250304	094300	37635200	17210	17210	17210	17210	0
697	20250304	094200	37635200	17210	17180	17210	17110	430
698	20250304	094100	30264320	17180	17180	17180	17180	11
699	20250304	094000	30075340	17220	17230	17230	17220	21
700	20250304	093900	29713630	17370	17370	17370	17370	0
701	20250304	093800	29713630	17370	17370	17370	17370	1
702	20250304	093700	29696260	17370	17370	17370	17370	1
703	20250304	093600	29678890	17380	17380	17380	17380	0
704	20250304	093500	29678890	17380	17380	17380	17380	0
705	20250304	093400	29678890	17380	17380	17380	17380	0
706	20250304	093300	29678890	17380	17380	17380	17380	0
707	20250304	093200	29678890	17380	17380	17380	17380	0
708	20250304	093100	29678890	17380	17260	17380	17260	139
709	20250304	093000	27272470	17380	17380	17380	17380	0
710	20250304	092900	27272470	17380	17380	17380	17380	0
711	20250304	092800	27272470	17380	17380	17380	17380	0
712	20250304	092700	27272470	17380	17380	17380	17380	11
713	20250304	092600	27081290	17380	17200	17380	17130	589
714	20250304	092500	16973450	17190	17190	17190	17190	0
715	20250304	092400	16973450	17190	17190	17190	17190	0
716	20250304	092300	16973450	17190	17470	17470	17190	22
717	20250304	092200	16594590	17490	17490	17490	17490	0
718	20250304	092100	16594590	17490	17490	17490	17490	0
719	20250304	092000	16594590	17490	17490	17490	17490	0
720	20250304	091900	16594590	17490	17490	17490	17490	0
721	20250304	091800	16594590	17490	17490	17490	17490	6
722	20250304	091700	16489650	17200	17200	17200	17200	0
723	20250304	091600	16489650	17200	17200	17200	17200	0
724	20250304	091500	16489650	17200	17200	17200	17200	42
725	20250304	091400	15767250	17200	17200	17200	17200	0
726	20250304	091300	15767250	17200	17200	17200	17200	0
727	20250304	091200	15767250	17200	17200	17200	17200	42
728	20250304	091100	15044850	17200	17200	17200	17200	30
729	20250304	091000	14528850	17210	17210	17540	17200	195
730	20250304	090900	11170660	17220	17220	17220	17220	40
731	20250304	090800	10481860	17220	17240	17240	17220	17
732	20250304	090700	10188990	17640	17640	17640	17640	0
733	20250304	090600	10188990	17640	17640	17640	17640	1
734	20250304	090500	10171350	17660	17660	17660	17660	0
735	20250304	090400	10171350	17660	17660	17660	17660	0
736	20250304	090300	10171350	17660	17660	17660	17660	1
737	20250304	090200	10153690	17690	17600	17690	17210	473
738	20250304	090100	1966350	17700	17700	17700	17700	2
739	20250304	090000	1930950	17700	17550	17700	17550	110