KissMeData/143240/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	203200	97985850	17660	17660	17660	17660	84
3	20250305	203100	97985850	17660	17660	17660	17660	0
4	20250305	203000	97985850	17660	17660	17660	17660	0
5	20250305	202900	97985850	17660	17660	17660	17660	0
6	20250305	202800	97985850	17660	17660	17660	17660	0
7	20250305	202700	97985850	17660	17660	17660	17660	0
8	20250305	202600	97985850	17660	17660	17660	17660	0
9	20250305	202500	97985850	17660	17660	17660	17660	0
10	20250305	202400	97985850	17660	17660	17660	17660	0
11	20250305	202300	97985850	17660	17660	17660	17660	0
12	20250305	202200	97985850	17660	17660	17660	17660	0
13	20250305	202100	97985850	17660	17660	17660	17660	0
14	20250305	202000	97985850	17660	17660	17660	17660	0
15	20250305	201900	97985850	17660	17660	17660	17660	0
16	20250305	201800	97985850	17660	17660	17660	17660	0
17	20250305	201700	97985850	17660	17660	17660	17660	0
18	20250305	201600	97985850	17660	17660	17660	17660	0
19	20250305	201500	97985850	17660	17660	17660	17660	0
20	20250305	201400	97985850	17660	17660	17660	17660	0
21	20250305	201300	97985850	17660	17660	17660	17660	0
22	20250305	201200	97985850	17660	17660	17660	17660	0
23	20250305	201100	97985850	17660	17660	17660	17660	0
24	20250305	201000	97985850	17660	17660	17660	17660	0
25	20250305	200900	97985850	17660	17660	17660	17660	0
26	20250305	200800	97985850	17660	17660	17660	17660	0
27	20250305	200700	97985850	17660	17660	17660	17660	0
28	20250305	200600	97985850	17660	17660	17660	17660	0
29	20250305	200500	97985850	17660	17660	17660	17660	0
30	20250305	200400	97985850	17660	17660	17660	17660	0
31	20250305	200300	97985850	17660	17660	17660	17660	0
32	20250305	200200	97985850	17660	17660	17660	17660	84
33	20250305	200100	97985850	17660	17660	17660	17660	0
34	20250305	200000	97985850	17660	17660	17660	17660	0
35	20250305	195900	97985850	17660	17660	17660	17660	0
36	20250305	195800	97985850	17660	17660	17660	17660	0
37	20250305	195700	97985850	17660	17660	17660	17660	0
38	20250305	195600	97985850	17660	17660	17660	17660	0
39	20250305	195500	97985850	17660	17660	17660	17660	0
40	20250305	195400	97985850	17660	17660	17660	17660	0
41	20250305	195300	97985850	17660	17660	17660	17660	0
42	20250305	195200	97985850	17660	17660	17660	17660	0
43	20250305	195100	97985850	17660	17660	17660	17660	0
44	20250305	195000	97985850	17660	17660	17660	17660	0
45	20250305	194900	97985850	17660	17660	17660	17660	0
46	20250305	194800	97985850	17660	17660	17660	17660	0
47	20250305	194700	97985850	17660	17660	17660	17660	0
48	20250305	194600	97985850	17660	17660	17660	17660	0
49	20250305	194500	97985850	17660	17660	17660	17660	0
50	20250305	194400	97985850	17660	17660	17660	17660	0
51	20250305	194300	97985850	17660	17660	17660	17660	0
52	20250305	194200	97985850	17660	17660	17660	17660	0
53	20250305	194100	97985850	17660	17660	17660	17660	0
54	20250305	194000	97985850	17660	17660	17660	17660	0
55	20250305	193900	97985850	17660	17660	17660	17660	0
56	20250305	193800	97985850	17660	17660	17660	17660	0
57	20250305	193700	97985850	17660	17660	17660	17660	0
58	20250305	193600	97985850	17660	17660	17660	17660	0
59	20250305	193500	97985850	17660	17660	17660	17660	0
60	20250305	193400	97985850	17660	17660	17660	17660	0
61	20250305	193300	97985850	17660	17660	17660	17660	0
62	20250305	193200	97985850	17660	17660	17660	17660	84
63	20250305	193100	97985850	17660	17660	17660	17660	0
64	20250305	193000	97985850	17660	17660	17660	17660	0
65	20250305	192900	97985850	17660	17660	17660	17660	0
66	20250305	192800	97985850	17660	17660	17660	17660	0
67	20250305	192700	97985850	17660	17660	17660	17660	0
68	20250305	192600	97985850	17660	17660	17660	17660	0
69	20250305	192500	97985850	17660	17660	17660	17660	0
70	20250305	192400	97985850	17660	17660	17660	17660	0
71	20250305	192300	97985850	17660	17660	17660	17660	0
72	20250305	192200	97985850	17660	17660	17660	17660	0
73	20250305	192100	97985850	17660	17660	17660	17660	0
74	20250305	192000	97985850	17660	17660	17660	17660	0
75	20250305	191900	97985850	17660	17660	17660	17660	0
76	20250305	191800	97985850	17660	17660	17660	17660	0
77	20250305	191700	97985850	17660	17660	17660	17660	0
78	20250305	191600	97985850	17660	17660	17660	17660	0
79	20250305	191500	97985850	17660	17660	17660	17660	0
80	20250305	191400	97985850	17660	17660	17660	17660	0
81	20250305	191300	97985850	17660	17660	17660	17660	0
82	20250305	191200	97985850	17660	17660	17660	17660	0
83	20250305	191100	97985850	17660	17660	17660	17660	0
84	20250305	191000	97985850	17660	17660	17660	17660	0
85	20250305	190900	97985850	17660	17660	17660	17660	0
86	20250305	190800	97985850	17660	17660	17660	17660	0
87	20250305	190700	97985850	17660	17660	17660	17660	0
88	20250305	190600	97985850	17660	17660	17660	17660	0
89	20250305	190500	97985850	17660	17660	17660	17660	0
90	20250305	190400	97985850	17660	17660	17660	17660	0
91	20250305	190300	97985850	17660	17660	17660	17660	0
92	20250305	190200	97985850	17660	17660	17660	17660	84
93	20250305	190100	97985850	17660	17660	17660	17660	0
94	20250305	190000	97985850	17660	17660	17660	17660	0
95	20250305	185900	97985850	17660	17660	17660	17660	0
96	20250305	185800	97985850	17660	17660	17660	17660	0
97	20250305	185700	97985850	17660	17660	17660	17660	0
98	20250305	185600	97985850	17660	17660	17660	17660	0
99	20250305	185500	97985850	17660	17660	17660	17660	0
100	20250305	185400	97985850	17660	17660	17660	17660	0
101	20250305	185300	97985850	17660	17660	17660	17660	0
102	20250305	185200	97985850	17660	17660	17660	17660	0
103	20250305	185100	97985850	17660	17660	17660	17660	0
104	20250305	185000	97985850	17660	17660	17660	17660	0
105	20250305	184900	97985850	17660	17660	17660	17660	0
106	20250305	184800	97985850	17660	17660	17660	17660	0
107	20250305	184700	97985850	17660	17660	17660	17660	0
108	20250305	184600	97985850	17660	17660	17660	17660	0
109	20250305	184500	97985850	17660	17660	17660	17660	0
110	20250305	184400	97985850	17660	17660	17660	17660	0
111	20250305	184300	97985850	17660	17660	17660	17660	0
112	20250305	184200	97985850	17660	17660	17660	17660	0
113	20250305	184100	97985850	17660	17660	17660	17660	0
114	20250305	184000	97985850	17660	17660	17660	17660	0
115	20250305	183900	97985850	17660	17660	17660	17660	0
116	20250305	183800	97985850	17660	17660	17660	17660	0
117	20250305	183700	97985850	17660	17660	17660	17660	0
118	20250305	183600	97985850	17660	17660	17660	17660	0
119	20250305	183500	97985850	17660	17660	17660	17660	0
120	20250305	183400	97985850	17660	17660	17660	17660	0
121	20250305	183300	97985850	17660	17660	17660	17660	0
122	20250305	183200	97985850	17660	17660	17660	17660	84
123	20250305	183100	97985850	17660	17660	17660	17660	0
124	20250305	183000	97985850	17660	17660	17660	17660	0
125	20250305	182900	97985850	17660	17660	17660	17660	0
126	20250305	182800	97985850	17660	17660	17660	17660	0
127	20250305	182700	97985850	17660	17660	17660	17660	0
128	20250305	182600	97985850	17660	17660	17660	17660	0
129	20250305	182500	97985850	17660	17660	17660	17660	0
130	20250305	182400	97985850	17660	17660	17660	17660	0
131	20250305	182300	97985850	17660	17660	17660	17660	0
132	20250305	182200	97985850	17660	17660	17660	17660	0
133	20250305	182100	97985850	17660	17660	17660	17660	0
134	20250305	182000	97985850	17660	17660	17660	17660	0
135	20250305	181900	97985850	17660	17660	17660	17660	0
136	20250305	181800	97985850	17660	17660	17660	17660	0
137	20250305	181700	97985850	17660	17660	17660	17660	0
138	20250305	181600	97985850	17660	17660	17660	17660	0
139	20250305	181500	97985850	17660	17660	17660	17660	0
140	20250305	181400	97985850	17660	17660	17660	17660	0
141	20250305	181300	97985850	17660	17660	17660	17660	0
142	20250305	181200	97985850	17660	17660	17660	17660	0
143	20250305	181100	97985850	17660	17660	17660	17660	0
144	20250305	181000	97985850	17660	17660	17660	17660	0
145	20250305	180900	97985850	17660	17660	17660	17660	0
146	20250305	180800	97985850	17660	17660	17660	17660	0
147	20250305	180700	97985850	17660	17660	17660	17660	0
148	20250305	180600	97985850	17660	17660	17660	17660	0
149	20250305	180500	97985850	17660	17660	17660	17660	0
150	20250305	180400	97985850	17660	17660	17660	17660	0
151	20250305	180300	97985850	17660	17660	17660	17660	0
152	20250305	180200	97985850	17660	17660	17660	17660	84
153	20250305	180100	97985850	17660	17660	17660	17660	0
154	20250305	180000	97985850	17660	17660	17660	17660	0
155	20250305	175900	97985850	17660	17660	17660	17660	0
156	20250305	175800	97985850	17660	17660	17660	17660	0
157	20250305	175700	97985850	17660	17660	17660	17660	0
158	20250305	175600	97985850	17660	17660	17660	17660	0
159	20250305	175500	97985850	17660	17660	17660	17660	0
160	20250305	175400	97985850	17660	17660	17660	17660	0
161	20250305	175300	97985850	17660	17660	17660	17660	0
162	20250305	175200	97985850	17660	17660	17660	17660	0
163	20250305	175100	97985850	17660	17660	17660	17660	0
164	20250305	175000	97985850	17660	17660	17660	17660	0
165	20250305	174900	97985850	17660	17660	17660	17660	0
166	20250305	174800	97985850	17660	17660	17660	17660	0
167	20250305	174700	97985850	17660	17660	17660	17660	0
168	20250305	174600	97985850	17660	17660	17660	17660	0
169	20250305	174500	97985850	17660	17660	17660	17660	0
170	20250305	174400	97985850	17660	17660	17660	17660	0
171	20250305	174300	97985850	17660	17660	17660	17660	0
172	20250305	174200	97985850	17660	17660	17660	17660	0
173	20250305	174100	97985850	17660	17660	17660	17660	0
174	20250305	174000	97985850	17660	17660	17660	17660	0
175	20250305	173900	97985850	17660	17660	17660	17660	0
176	20250305	173800	97985850	17660	17660	17660	17660	0
177	20250305	173700	97985850	17660	17660	17660	17660	0
178	20250305	173600	97985850	17660	17660	17660	17660	0
179	20250305	173500	97985850	17660	17660	17660	17660	0
180	20250305	173400	97985850	17660	17660	17660	17660	0
181	20250305	173300	97985850	17660	17660	17660	17660	0
182	20250305	173200	97985850	17660	17660	17660	17660	84
183	20250305	173100	97985850	17660	17660	17660	17660	0
184	20250305	173000	97985850	17660	17660	17660	17660	0
185	20250305	172900	97985850	17660	17660	17660	17660	0
186	20250305	172800	97985850	17660	17660	17660	17660	0
187	20250305	172700	97985850	17660	17660	17660	17660	0
188	20250305	172600	97985850	17660	17660	17660	17660	0
189	20250305	172500	97985850	17660	17660	17660	17660	0
190	20250305	172400	97985850	17660	17660	17660	17660	0
191	20250305	172300	97985850	17660	17660	17660	17660	0
192	20250305	172200	97985850	17660	17660	17660	17660	0
193	20250305	172100	97985850	17660	17660	17660	17660	0
194	20250305	172000	97985850	17660	17660	17660	17660	0
195	20250305	171900	97985850	17660	17660	17660	17660	0
196	20250305	171800	97985850	17660	17660	17660	17660	0
197	20250305	171700	97985850	17660	17660	17660	17660	0
198	20250305	171600	97985850	17660	17660	17660	17660	0
199	20250305	171500	97985850	17660	17660	17660	17660	0
200	20250305	171400	97985850	17660	17660	17660	17660	0
201	20250305	171300	97985850	17660	17660	17660	17660	0
202	20250305	171200	97985850	17660	17660	17660	17660	0
203	20250305	171100	97985850	17660	17660	17660	17660	0
204	20250305	171000	97985850	17660	17660	17660	17660	0
205	20250305	170900	97985850	17660	17660	17660	17660	0
206	20250305	170800	97985850	17660	17660	17660	17660	0
207	20250305	170700	97985850	17660	17660	17660	17660	0
208	20250305	170600	97985850	17660	17660	17660	17660	0
209	20250305	170500	97985850	17660	17660	17660	17660	0
210	20250305	170400	97985850	17660	17660	17660	17660	0
211	20250305	170300	97985850	17660	17660	17660	17660	0
212	20250305	170200	97985850	17660	17660	17660	17660	84
213	20250305	170100	97985850	17660	17660	17660	17660	0
214	20250305	170000	97985850	17660	17660	17660	17660	0
215	20250305	165900	97985850	17660	17660	17660	17660	0
216	20250305	165800	97985850	17660	17660	17660	17660	0
217	20250305	165700	97985850	17660	17660	17660	17660	0
218	20250305	165600	97985850	17660	17660	17660	17660	0
219	20250305	165500	97985850	17660	17660	17660	17660	0
220	20250305	165400	97985850	17660	17660	17660	17660	0
221	20250305	165300	97985850	17660	17660	17660	17660	0
222	20250305	165200	97985850	17660	17660	17660	17660	0
223	20250305	165100	97985850	17660	17660	17660	17660	0
224	20250305	165000	97985850	17660	17660	17660	17660	0
225	20250305	164900	97985850	17660	17660	17660	17660	0
226	20250305	164800	97985850	17660	17660	17660	17660	0
227	20250305	164700	97985850	17660	17660	17660	17660	0
228	20250305	164600	97985850	17660	17660	17660	17660	0
229	20250305	164500	97985850	17660	17660	17660	17660	0
230	20250305	164400	97985850	17660	17660	17660	17660	0
231	20250305	164300	97985850	17660	17660	17660	17660	0
232	20250305	164200	97985850	17660	17660	17660	17660	0
233	20250305	164100	97985850	17660	17660	17660	17660	0
234	20250305	164000	97985850	17660	17660	17660	17660	0
235	20250305	163900	97985850	17660	17660	17660	17660	0
236	20250305	163800	97985850	17660	17660	17660	17660	0
237	20250305	163700	97985850	17660	17660	17660	17660	0
238	20250305	163600	97985850	17660	17660	17660	17660	0
239	20250305	163500	97985850	17660	17660	17660	17660	0
240	20250305	163400	97985850	17660	17660	17660	17660	0
241	20250305	163300	97985850	17660	17660	17660	17660	0
242	20250305	163200	97985850	17660	17660	17660	17660	84
243	20250305	163100	97985850	17660	17660	17660	17660	0
244	20250305	163000	97985850	17660	17660	17660	17660	0
245	20250305	162900	97985850	17660	17660	17660	17660	0
246	20250305	162800	97985850	17660	17660	17660	17660	0
247	20250305	162700	97985850	17660	17660	17660	17660	0
248	20250305	162600	97985850	17660	17660	17660	17660	0
249	20250305	162500	97985850	17660	17660	17660	17660	0
250	20250305	162400	97985850	17660	17660	17660	17660	0
251	20250305	162300	97985850	17660	17660	17660	17660	0
252	20250305	162200	97985850	17660	17660	17660	17660	0
253	20250305	162100	97985850	17660	17660	17660	17660	0
254	20250305	162000	97985850	17660	17660	17660	17660	0
255	20250305	161900	97985850	17660	17660	17660	17660	0
256	20250305	161800	97985850	17660	17660	17660	17660	0
257	20250305	161700	97985850	17660	17660	17660	17660	0
258	20250305	161600	97985850	17660	17660	17660	17660	0
259	20250305	161500	97985850	17660	17660	17660	17660	0
260	20250305	161400	97985850	17660	17660	17660	17660	0
261	20250305	161300	97985850	17660	17660	17660	17660	0
262	20250305	161200	97985850	17660	17660	17660	17660	0
263	20250305	161100	97985850	17660	17660	17660	17660	0
264	20250305	161000	97985850	17660	17660	17660	17660	0
265	20250305	160900	97985850	17660	17660	17660	17660	0
266	20250305	160800	97985850	17660	17660	17660	17660	0
267	20250305	160700	97985850	17660	17660	17660	17660	0
268	20250305	160600	97985850	17660	17660	17660	17660	0
269	20250305	160500	97985850	17660	17660	17660	17660	0
270	20250305	160400	97985850	17660	17660	17660	17660	0
271	20250305	160300	97985850	17660	17660	17660	17660	0
272	20250305	160200	97985850	17660	17660	17660	17660	84
273	20250305	160100	97985850	17660	17660	17660	17660	0
274	20250305	160000	97985850	17660	17660	17660	17660	0
275	20250305	155900	97985850	17660	17660	17660	17660	0
276	20250305	155800	97985850	17660	17660	17660	17660	0
277	20250305	155700	97985850	17660	17660	17660	17660	0
278	20250305	155600	97985850	17660	17660	17660	17660	0
279	20250305	155500	97985850	17660	17660	17660	17660	0
280	20250305	155400	97985850	17660	17660	17660	17660	0
281	20250305	155300	97985850	17660	17660	17660	17660	0
282	20250305	155200	97985850	17660	17660	17660	17660	0
283	20250305	155100	97985850	17660	17660	17660	17660	0
284	20250305	155000	97985850	17660	17660	17660	17660	0
285	20250305	154900	97985850	17660	17660	17660	17660	0
286	20250305	154800	97985850	17660	17660	17660	17660	0
287	20250305	154700	97985850	17660	17660	17660	17660	0
288	20250305	154600	97985850	17660	17660	17660	17660	0
289	20250305	154500	97985850	17660	17660	17660	17660	0
290	20250305	154400	97985850	17660	17660	17660	17660	0
291	20250305	154300	97985850	17660	17660	17660	17660	0
292	20250305	154200	97985850	17660	17660	17660	17660	0
293	20250305	154100	97985850	17660	17660	17660	17660	0
294	20250305	154000	97985850	17660	17660	17660	17660	0
295	20250305	153900	97985850	17660	17660	17660	17660	0
296	20250305	153800	97985850	17660	17660	17660	17660	0
297	20250305	153700	97985850	17660	17660	17660	17660	0
298	20250305	153600	97985850	17660	17660	17660	17660	0
299	20250305	153500	97985850	17660	17660	17660	17660	0
300	20250305	153400	97985850	17660	17660	17660	17660	0
301	20250305	153300	97985850	17660	17660	17660	17660	0
302	20250305	153200	97985850	17660	17660	17660	17660	84
303	20250305	153100	97985850	17660	17660	17660	17660	0
304	20250305	153000	97985850	17660	17660	17660	17660	84
305	20250305	152900	96502410	17830	17830	17830	17830	0
306	20250305	152800	96502410	17830	17830	17830	17830	0
307	20250305	152700	96502410	17830	17830	17830	17830	0
308	20250305	152600	96502410	17830	17830	17830	17830	0
309	20250305	152500	96502410	17830	17830	17830	17830	0
310	20250305	152400	96502410	17830	17830	17830	17830	0
311	20250305	152300	96502410	17830	17830	17830	17830	0
312	20250305	152200	96502410	17830	17830	17830	17830	0
313	20250305	152100	96502410	17830	17830	17830	17830	0
314	20250305	152000	96502410	17830	17830	17830	17830	0
315	20250305	151900	96502410	17830	17750	17830	17750	53
316	20250305	151800	95559350	17750	17800	17800	17750	110
317	20250305	151700	93606350	17750	17750	17800	17750	16
318	20250305	151600	93321850	17750	17750	17750	17750	4
319	20250305	151500	93250850	17800	17750	17800	17750	13
320	20250305	151400	93019600	17750	17750	17800	17750	15
321	20250305	151300	92752850	17750	17750	17750	17750	105
322	20250305	151200	90889100	17750	17750	17750	17750	3
323	20250305	151100	90835850	17670	17670	17810	17670	16
324	20250305	151000	90551590	17820	17680	17820	17680	14
325	20250305	150900	90302670	17680	17770	17830	17680	148
326	20250305	150800	87672700	17810	17810	17810	17770	9
327	20250305	150700	87512450	17770	17770	17770	17770	5
328	20250305	150600	87423600	17770	17800	17820	17770	34
329	20250305	150500	86818180	17770	17750	17800	17750	58
330	20250305	150400	85787450	17710	17710	17710	17710	4
331	20250305	150300	85716610	17710	17710	17710	17710	4
332	20250305	150200	85645770	17680	17700	17700	17680	5
333	20250305	150100	85557330	17700	17700	17700	17700	3
334	20250305	150000	85504230	17700	17700	17700	17700	6
335	20250305	145900	85398030	17700	17700	17700	17700	4
336	20250305	145800	85327230	17700	17820	17820	17700	5
337	20250305	145700	85238490	17700	17700	17700	17700	5
338	20250305	145600	85149990	17700	17690	17700	17690	4
339	20250305	145500	85079200	17830	17780	17830	17680	32
340	20250305	145400	84510230	17680	17680	17680	17680	5
341	20250305	145300	84421830	17730	17730	17780	17730	6
342	20250305	145200	84315350	17780	17730	17780	17730	5
343	20250305	145100	84226600	17750	17750	17800	17750	18
344	20250305	145000	83907000	17680	17680	17680	17680	3
345	20250305	144900	83853960	17760	17680	17760	17680	266
346	20250305	144800	79130120	17820	17670	17820	17670	5
347	20250305	144700	79041620	17820	17660	17830	17660	877
348	20250305	144600	63491150	17660	17650	17680	17650	7
349	20250305	144500	63367520	17680	17650	17680	17650	7
350	20250305	144400	63243880	17650	17650	17650	17650	4
351	20250305	144300	63173280	17650	17650	17650	17650	4
352	20250305	144200	63102680	17680	17650	17680	17650	6
353	20250305	144100	62996720	17680	17650	17680	17650	5
354	20250305	144000	62908440	17650	17650	17650	17650	4
355	20250305	143900	62837840	17680	17650	17680	17650	13
356	20250305	143800	62608090	17650	17650	17650	17650	1
357	20250305	143700	62590440	17650	17650	17650	17650	5
358	20250305	143600	62502190	17650	17650	17650	17650	3
359	20250305	143500	62449240	17650	17650	17650	17650	4
360	20250305	143400	62378640	17650	17650	17650	17650	5
361	20250305	143300	62290390	17680	17670	17680	17650	17
362	20250305	143200	61990020	17650	17650	17650	17650	4
363	20250305	143100	61919420	17650	17650	17650	17650	5
364	20250305	143000	61831170	17650	17650	17650	17650	4
365	20250305	142900	61760570	17650	17650	17650	17650	4
366	20250305	142800	61689970	17650	17650	17650	17650	4
367	20250305	142700	61619370	17680	17650	17680	17650	9
368	20250305	142600	61460370	17650	17670	17680	17650	133
369	20250305	142500	59110250	17630	17630	17630	17630	3
370	20250305	142400	59057360	17630	17630	17630	17630	5
371	20250305	142300	58969210	17670	17630	17670	17630	5
372	20250305	142200	58881020	17630	17630	17630	17630	3
373	20250305	142100	58828130	17630	17630	17630	17630	5
374	20250305	142000	58739980	17630	17630	17630	17630	4
375	20250305	141900	58669460	17630	17670	17670	17630	6
376	20250305	141800	58563560	17630	17640	17640	17630	7
377	20250305	141700	58440090	17640	17640	17640	17640	5
378	20250305	141600	58351890	17670	17620	17670	17620	105
379	20250305	141500	56501690	17620	17620	17670	17620	7
380	20250305	141400	56378250	17620	17620	17620	17620	4
381	20250305	141300	56307770	17620	17620	17620	17620	4
382	20250305	141200	56237290	17620	17620	17620	17620	4
383	20250305	141100	56166810	17620	17620	17620	17620	4
384	20250305	141000	56096330	17620	17620	17670	17620	5
385	20250305	140900	56008180	17620	17620	17620	17620	4
386	20250305	140800	55937700	17620	17620	17620	17620	0
387	20250305	140700	55937700	17620	17620	17620	17620	5
388	20250305	140600	55849600	17620	17650	17650	17620	64
389	20250305	140500	54720090	17650	17650	17650	17650	3
390	20250305	140400	54667140	17650	17650	17650	17650	5
391	20250305	140300	54578890	17650	17650	17650	17650	4
392	20250305	140200	54508290	17650	17650	17650	17650	3
393	20250305	140100	54455340	17650	17680	17680	17650	30
394	20250305	140000	53925240	17650	17650	17650	17650	4
395	20250305	135900	53854640	17650	17650	17650	17650	8
396	20250305	135800	53713440	17650	17650	17650	17650	4
397	20250305	135700	53642840	17650	17680	17680	17650	5
398	20250305	135600	53554560	17650	17680	17680	17650	6
399	20250305	135500	53448600	17680	17650	17680	17650	7
400	20250305	135400	53324990	17650	17650	17650	17650	4
401	20250305	135300	53254390	17650	17650	17650	17650	4
402	20250305	135200	53183790	17680	17650	17680	17650	5
403	20250305	135100	53095510	17650	17650	17650	17650	4
404	20250305	135000	53024910	17650	17650	17650	17650	4
405	20250305	134900	52954310	17650	17650	17650	17650	4
406	20250305	134800	52883710	17650	17650	17650	17650	3
407	20250305	134700	52830760	17680	17650	17680	17650	3
408	20250305	134600	52777750	17680	17680	17680	17680	5
409	20250305	134500	52689350	17680	17650	17680	17650	2
410	20250305	134400	52654020	17680	17680	17680	17680	0
411	20250305	134300	52654020	17680	17680	17680	17680	0
412	20250305	134200	52654020	17680	17680	17680	17680	0
413	20250305	134100	52654020	17680	17680	17680	17680	0
414	20250305	134000	52654020	17680	17680	17680	17680	0
415	20250305	133900	52654020	17680	17680	17680	17680	0
416	20250305	133800	52654020	17680	17680	17680	17680	0
417	20250305	133700	52654020	17680	17640	17680	17640	102
418	20250305	133600	50854660	17650	17650	17650	17650	100
419	20250305	133500	49089660	17650	17650	17650	17650	0
420	20250305	133400	49089660	17650	17650	17650	17650	0
421	20250305	133300	49089660	17650	17650	17650	17650	0
422	20250305	133200	49089660	17650	17680	17680	17650	20
423	20250305	133100	48736570	17700	17700	17700	17700	0
424	20250305	133000	48736570	17700	17700	17700	17700	5
425	20250305	132900	48648070	17700	17700	17700	17700	0
426	20250305	132800	48648070	17700	17700	17700	17700	0
427	20250305	132700	48648070	17700	17700	17700	17700	0
428	20250305	132600	48648070	17700	17700	17700	17700	0
429	20250305	132500	48648070	17700	17700	17700	17700	50
430	20250305	132400	47763070	17700	17700	17700	17700	0
431	20250305	132300	47763070	17700	17690	17700	17690	7
432	20250305	132200	47639230	17690	17690	17690	17690	230
433	20250305	132100	43570530	17690	17690	17690	17690	0
434	20250305	132000	43570530	17690	17680	17690	17680	12
435	20250305	131900	43358360	17680	17680	17680	17680	0
436	20250305	131800	43358360	17680	17680	17680	17680	0
437	20250305	131700	43358360	17680	17680	17680	17680	1
438	20250305	131600	43340680	17680	17680	17680	17680	0
439	20250305	131500	43340680	17680	17680	17680	17680	0
440	20250305	131400	43340680	17680	17680	17680	17680	0
441	20250305	131300	43340680	17680	17680	17680	17680	0
442	20250305	131200	43340680	17680	17680	17680	17680	0
443	20250305	131100	43340680	17680	17680	17680	17680	3
444	20250305	131000	43287640	17650	17650	17650	17650	0
445	20250305	130900	43287640	17650	17650	17650	17650	0
446	20250305	130800	43287640	17650	17650	17650	17650	0
447	20250305	130700	43287640	17650	17650	17650	17650	21
448	20250305	130600	42916990	17690	17690	17690	17690	0
449	20250305	130500	42916990	17690	17690	17690	17690	0
450	20250305	130400	42916990	17690	17690	17690	17690	0
451	20250305	130300	42916990	17690	17690	17690	17690	0
452	20250305	130200	42916990	17690	17690	17690	17690	0
453	20250305	130100	42916990	17690	17690	17690	17690	0
454	20250305	130000	42916990	17690	17690	17690	17690	0
455	20250305	125900	42916990	17690	17690	17690	17690	0
456	20250305	125800	42916990	17690	17690	17690	17690	0
457	20250305	125700	42916990	17690	17690	17690	17690	0
458	20250305	125600	42916990	17690	17690	17690	17690	0
459	20250305	125500	42916990	17690	17690	17690	17690	1
460	20250305	125400	42899300	17690	17690	17690	17690	0
461	20250305	125300	42899300	17690	17690	17690	17690	0
462	20250305	125200	42899300	17690	17690	17690	17690	0
463	20250305	125100	42899300	17690	17690	17690	17690	0
464	20250305	125000	42899300	17690	17690	17690	17690	10
465	20250305	124900	42722400	17660	17660	17660	17660	100
466	20250305	124800	40956400	17660	17660	17660	17660	0
467	20250305	124700	40956400	17660	17660	17660	17660	0
468	20250305	124600	40956400	17660	17630	17660	17630	4
469	20250305	124500	40885820	17620	17620	17620	17620	5
470	20250305	124400	40797720	17580	17580	17580	17580	0
471	20250305	124300	40797720	17580	17580	17580	17580	0
472	20250305	124200	40797720	17580	17580	17580	17580	0
473	20250305	124100	40797720	17580	17590	17590	17580	47
474	20250305	124000	39971190	17610	17610	17610	17610	0
475	20250305	123900	39971190	17610	17610	17610	17610	0
476	20250305	123800	39971190	17610	17610	17610	17610	0
477	20250305	123700	39971190	17610	17620	17620	17610	6
478	20250305	123600	39865480	17630	17630	17630	17630	0
479	20250305	123500	39865480	17630	17630	17630	17630	0
480	20250305	123400	39865480	17630	17630	17630	17630	0
481	20250305	123300	39865480	17630	17630	17630	17630	0
482	20250305	123200	39865480	17630	17630	17630	17630	5
483	20250305	123100	39777330	17640	17640	17640	17640	0
484	20250305	123000	39777330	17640	17640	17640	17640	0
485	20250305	122900	39777330	17640	17640	17640	17640	0
486	20250305	122800	39777330	17640	17640	17640	17640	0
487	20250305	122700	39777330	17640	17640	17640	17640	2
488	20250305	122600	39742050	17640	17640	17640	17640	0
489	20250305	122500	39742050	17640	17640	17640	17640	0
490	20250305	122400	39742050	17640	17640	17640	17640	0
491	20250305	122300	39742050	17640	17640	17640	17640	0
492	20250305	122200	39742050	17640	17600	17640	17600	42
493	20250305	122100	39002770	17600	17600	17600	17600	0
494	20250305	122000	39002770	17600	17600	17600	17600	0
495	20250305	121900	39002770	17600	17600	17600	17600	0
496	20250305	121800	39002770	17600	17600	17600	17600	69
497	20250305	121700	37788370	17640	17640	17640	17640	0
498	20250305	121600	37788370	17640	17590	17640	17590	2
499	20250305	121500	37753140	17640	17640	17640	17640	0
500	20250305	121400	37753140	17640	17640	17640	17640	0
501	20250305	121300	37753140	17640	17640	17640	17640	0
502	20250305	121200	37753140	17640	17640	17640	17640	0
503	20250305	121100	37753140	17640	17640	17640	17640	0
504	20250305	121000	37753140	17640	17640	17640	17640	0
505	20250305	120900	37753140	17640	17640	17640	17640	0
506	20250305	120800	37753140	17640	17640	17640	17640	0
507	20250305	120700	37753140	17640	17650	17650	17600	118
508	20250305	120600	35676160	17600	17600	17600	17600	5
509	20250305	120500	35588160	17650	17650	17650	17650	2
510	20250305	120400	35552860	17560	17560	17560	17560	2
511	20250305	120300	35517740	17660	17660	17660	17660	0
512	20250305	120200	35517740	17660	17660	17660	17660	0
513	20250305	120100	35517740	17660	17660	17660	17660	0
514	20250305	120000	35517740	17660	17660	17660	17660	0
515	20250305	115900	35517740	17660	17660	17660	17610	120
516	20250305	115800	33404240	17540	17540	17540	17540	0
517	20250305	115700	33404240	17540	17540	17540	17540	0
518	20250305	115600	33404240	17540	17540	17540	17540	0
519	20250305	115500	33404240	17540	17540	17540	17540	1
520	20250305	115400	33386700	17660	17660	17660	17660	0
521	20250305	115300	33386700	17660	17660	17660	17660	0
522	20250305	115200	33386700	17660	17660	17660	17660	0
523	20250305	115100	33386700	17660	17660	17660	17660	0
524	20250305	115000	33386700	17660	17660	17660	17660	0
525	20250305	114900	33386700	17660	17660	17660	17660	0
526	20250305	114800	33386700	17660	17660	17660	17660	0
527	20250305	114700	33386700	17660	17660	17660	17660	0
528	20250305	114600	33386700	17660	17660	17660	17660	0
529	20250305	114500	33386700	17660	17660	17660	17660	0
530	20250305	114400	33386700	17660	17660	17660	17660	0
531	20250305	114300	33386700	17660	17600	17660	17600	10
532	20250305	114200	33210640	17580	17580	17580	17580	10
533	20250305	114100	33034840	17570	17570	17570	17570	0
534	20250305	114000	33034840	17570	17570	17570	17570	1
535	20250305	113900	33017270	17570	17570	17570	17570	0
536	20250305	113800	33017270	17570	17570	17570	17570	0
537	20250305	113700	33017270	17570	17570	17570	17570	0
538	20250305	113600	33017270	17570	17570	17570	17570	0
539	20250305	113500	33017270	17570	17570	17570	17570	0
540	20250305	113400	33017270	17570	17570	17570	17570	5
541	20250305	113300	32929420	17570	17570	17570	17570	3
542	20250305	113200	32876710	17570	17570	17570	17570	2
543	20250305	113100	32841570	17550	17550	17550	17550	51
544	20250305	113000	31946520	17570	17570	17570	17570	0
545	20250305	112900	31946520	17570	17570	17570	17570	0
546	20250305	112800	31946520	17570	17570	17570	17570	0
547	20250305	112700	31946520	17570	17570	17570	17570	0
548	20250305	112600	31946520	17570	17570	17570	17570	0
549	20250305	112500	31946520	17570	17570	17570	17570	0
550	20250305	112400	31946520	17570	17580	17580	17570	12
551	20250305	112300	31735660	17600	17600	17600	17600	1
552	20250305	112200	31718060	17580	17580	17580	17580	0
553	20250305	112100	31718060	17580	17580	17580	17580	20
554	20250305	112000	31366460	17610	17610	17610	17610	0
555	20250305	111900	31366460	17610	17610	17610	17610	0
556	20250305	111800	31366460	17610	17610	17610	17610	114
557	20250305	111700	29358920	17680	17680	17680	17680	0
558	20250305	111600	29358920	17680	17680	17680	17680	1
559	20250305	111500	29341240	17680	17670	17680	17670	18
560	20250305	111400	29023140	17630	17630	17630	17630	114
561	20250305	111300	27013320	17690	17690	17690	17690	89
562	20250305	111200	25438910	17690	17690	17690	17690	0
563	20250305	111100	25438910	17690	17690	17690	17690	0
564	20250305	111000	25438910	17690	17690	17690	17690	1
565	20250305	110900	25421220	17700	17700	17700	17700	0
566	20250305	110800	25421220	17700	17700	17700	17700	0
567	20250305	110700	25421220	17700	17700	17700	17700	0
568	20250305	110600	25421220	17700	17690	17700	17690	7
569	20250305	110500	25297380	17690	17690	17690	17690	0
570	20250305	110400	25297380	17690	17690	17690	17690	0
571	20250305	110300	25297380	17690	17690	17690	17690	0
572	20250305	110200	25297380	17690	17690	17690	17690	0
573	20250305	110100	25297380	17690	17690	17690	17690	0
574	20250305	110000	25297380	17690	17690	17700	17580	109
575	20250305	105900	23380160	17700	17700	17700	17700	0
576	20250305	105800	23380160	17700	17700	17700	17700	0
577	20250305	105700	23380160	17700	17700	17700	17700	0
578	20250305	105600	23380160	17700	17700	17700	17700	0
579	20250305	105500	23380160	17700	17700	17700	17700	1
580	20250305	105400	23362460	17700	17700	17700	17700	0
581	20250305	105300	23362460	17700	17700	17700	17700	0
582	20250305	105200	23362460	17700	17700	17700	17700	0
583	20250305	105100	23362460	17700	17700	17700	17700	0
584	20250305	105000	23362460	17700	17700	17700	17700	0
585	20250305	104900	23362460	17700	17700	17700	17650	126
586	20250305	104800	21137960	17550	17550	17550	17550	0
587	20250305	104700	21137960	17550	17550	17550	17550	3
588	20250305	104600	21085310	17720	17720	17720	17720	0
589	20250305	104500	21085310	17720	17720	17720	17720	0
590	20250305	104400	21085310	17720	17720	17720	17720	0
591	20250305	104300	21085310	17720	17720	17720	17720	0
592	20250305	104200	21085310	17720	17720	17720	17720	0
593	20250305	104100	21085310	17720	17720	17720	17720	0
594	20250305	104000	21085310	17720	17720	17720	17720	0
595	20250305	103900	21085310	17720	17720	17720	17720	0
596	20250305	103800	21085310	17720	17720	17720	17720	0
597	20250305	103700	21085310	17720	17720	17720	17720	10
598	20250305	103600	20908110	17720	17720	17720	17720	0
599	20250305	103500	20908110	17720	17720	17720	17720	0
600	20250305	103400	20908110	17720	17720	17720	17720	0
601	20250305	103300	20908110	17720	17720	17720	17720	0
602	20250305	103200	20908110	17720	17720	17720	17720	0
603	20250305	103100	20908110	17720	17720	17720	17720	0
604	20250305	103000	20908110	17720	17720	17720	17720	0
605	20250305	102900	20908110	17720	17720	17720	17720	0
606	20250305	102800	20908110	17720	17720	17720	17720	0
607	20250305	102700	20908110	17720	17720	17720	17720	0
608	20250305	102600	20908110	17720	17720	17720	17720	0
609	20250305	102500	20908110	17720	17720	17720	17720	0
610	20250305	102400	20908110	17720	17720	17720	17720	0
611	20250305	102300	20908110	17720	17720	17720	17720	0
612	20250305	102200	20908110	17720	17720	17720	17720	0
613	20250305	102100	20908110	17720	17720	17720	17720	0
614	20250305	102000	20908110	17720	17720	17720	17720	0
615	20250305	101900	20908110	17720	17720	17720	17720	0
616	20250305	101800	20908110	17720	17720	17720	17720	0
617	20250305	101700	20908110	17720	17720	17720	17720	0
618	20250305	101600	20908110	17720	17720	17720	17720	0
619	20250305	101500	20908110	17720	17720	17720	17720	0
620	20250305	101400	20908110	17720	17720	17720	17720	0
621	20250305	101300	20908110	17720	17720	17720	17720	1
622	20250305	101200	20890390	17570	17570	17570	17570	0
623	20250305	101100	20890390	17570	17570	17570	17570	0
624	20250305	101000	20890390	17570	17570	17570	17570	0
625	20250305	100900	20890390	17570	17560	17570	17560	38
626	20250305	100800	20222760	17550	17540	17550	17540	123
627	20250305	100700	18065310	17530	17530	17530	17530	0
628	20250305	100600	18065310	17530	17530	17530	17530	0
629	20250305	100500	18065310	17530	17530	17530	17530	0
630	20250305	100400	18065310	17530	17530	17530	17530	95
631	20250305	100300	16399960	17510	17510	17510	17510	4
632	20250305	100200	16329920	17510	17510	17510	17510	0
633	20250305	100100	16329920	17510	17510	17510	17510	27
634	20250305	100000	15857150	17500	17500	17500	17500	0
635	20250305	095900	15857150	17500	17500	17500	17500	0
636	20250305	095800	15857150	17500	17500	17500	17500	0
637	20250305	095700	15857150	17500	17500	17500	17500	0
638	20250305	095600	15857150	17500	17500	17500	17500	0
639	20250305	095500	15857150	17500	17500	17500	17500	0
640	20250305	095400	15857150	17500	17500	17500	17500	0
641	20250305	095300	15857150	17500	17500	17500	17500	0
642	20250305	095200	15857150	17500	17500	17500	17500	0
643	20250305	095100	15857150	17500	17500	17500	17500	100
644	20250305	095000	14107150	17500	17500	17500	17500	39
645	20250305	094900	13424650	17550	17550	17550	17550	0
646	20250305	094800	13424650	17550	17550	17550	17550	0
647	20250305	094700	13424650	17550	17550	17550	17550	0
648	20250305	094600	13424650	17550	17550	17550	17550	0
649	20250305	094500	13424650	17550	17570	17570	17500	51
650	20250305	094400	12531530	17550	17550	17550	17550	0
651	20250305	094300	12531530	17550	17550	17550	17550	0
652	20250305	094200	12531530	17550	17550	17550	17550	0
653	20250305	094100	12531530	17550	17550	17550	17550	0
654	20250305	094000	12531530	17550	17550	17550	17550	0
655	20250305	093900	12531530	17550	17550	17550	17550	0
656	20250305	093800	12531530	17550	17550	17550	17550	0
657	20250305	093700	12531530	17550	17550	17550	17550	0
658	20250305	093600	12531530	17550	17550	17550	17550	0
659	20250305	093500	12531530	17550	17550	17550	17550	0
660	20250305	093400	12531530	17550	17480	17550	17480	551
661	20250305	093300	2885360	17480	17470	17480	17470	120
662	20250305	093200	787800	17470	17470	17470	17470	1
663	20250305	093100	770330	17465	17465	17465	17465	0
664	20250305	093000	770330	17465	17465	17465	17465	0
665	20250305	092900	770330	17465	17480	17480	17465	11
666	20250305	092800	578200	17495	17495	17495	17495	0
667	20250305	092700	578200	17495	17495	17495	17495	0
668	20250305	092600	578200	17495	17495	17495	17495	0
669	20250305	092500	578200	17495	17495	17495	17495	0
670	20250305	092400	578200	17495	17495	17495	17495	0
671	20250305	092300	578200	17495	17495	17495	17495	0
672	20250305	092200	578200	17495	17495	17495	17495	0
673	20250305	092100	578200	17495	17495	17495	17495	0
674	20250305	092000	578200	17495	17495	17495	17495	0
675	20250305	091900	578200	17495	17495	17495	17495	16
676	20250305	091800	298280	17450	17450	17450	17450	0
677	20250305	091700	298280	17450	17450	17450	17450	0
678	20250305	091600	298280	17450	17450	17450	17450	0
679	20250305	091500	298280	17450	17450	17450	17450	0
680	20250305	091400	298280	17450	17450	17450	17450	0
681	20250305	091300	298280	17450	17450	17450	17450	3
682	20250305	091200	245930	17570	17570	17570	17570	0
683	20250305	091100	245930	17570	17570	17570	17570	0
684	20250305	091000	245930	17570	17570	17570	17570	1
685	20250305	090900	228360	17570	17570	17570	17570	0
686	20250305	090800	228360	17570	17570	17570	17570	0
687	20250305	090700	228360	17570	17560	17570	17560	11
688	20250305	090600	35140	17570	17570	17570	17570	0
689	20250305	090500	35140	17570	17570	17570	17570	0
690	20250305	090400	35140	17570	17570	17570	17570	0
691	20250305	090300	35140	17570	17570	17570	17570	0
692	20250305	090200	35140	17570	17570	17570	17570	0
693	20250305	090100	35140	17570	17570	17570	17570	0
694	20250305	090000	35140	17570	17570	17570	17570	2