KissMeData/029460/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	191400	77516090	18700	18700	18700	18700	364
3	20250310	191300	77516090	18700	18700	18700	18700	0
4	20250310	191200	77516090	18700	18700	18700	18700	0
5	20250310	191100	77516090	18700	18700	18700	18700	0
6	20250310	191000	77516090	18700	18700	18700	18700	0
7	20250310	190900	77516090	18700	18700	18700	18700	0
8	20250310	190800	77516090	18700	18700	18700	18700	0
9	20250310	190700	77516090	18700	18700	18700	18700	0
10	20250310	190600	77516090	18700	18700	18700	18700	0
11	20250310	190500	77516090	18700	18700	18700	18700	0
12	20250310	190400	77516090	18700	18700	18700	18700	0
13	20250310	190300	77516090	18700	18700	18700	18700	0
14	20250310	190200	77516090	18700	18700	18700	18700	0
15	20250310	190100	77516090	18700	18700	18700	18700	0
16	20250310	190000	77516090	18700	18700	18700	18700	0
17	20250310	185900	77516090	18700	18700	18700	18700	0
18	20250310	185800	77516090	18700	18700	18700	18700	0
19	20250310	185700	77516090	18700	18700	18700	18700	0
20	20250310	185600	77516090	18700	18700	18700	18700	0
21	20250310	185500	77516090	18700	18700	18700	18700	0
22	20250310	185400	77516090	18700	18700	18700	18700	0
23	20250310	185300	77516090	18700	18700	18700	18700	0
24	20250310	185200	77516090	18700	18700	18700	18700	0
25	20250310	185100	77516090	18700	18700	18700	18700	0
26	20250310	185000	77516090	18700	18700	18700	18700	0
27	20250310	184900	77516090	18700	18700	18700	18700	0
28	20250310	184800	77516090	18700	18700	18700	18700	0
29	20250310	184700	77516090	18700	18700	18700	18700	0
30	20250310	184600	77516090	18700	18700	18700	18700	0
31	20250310	184500	77516090	18700	18700	18700	18700	0
32	20250310	184400	77516090	18700	18700	18700	18700	364
33	20250310	184300	77516090	18700	18700	18700	18700	0
34	20250310	184200	77516090	18700	18700	18700	18700	0
35	20250310	184100	77516090	18700	18700	18700	18700	0
36	20250310	184000	77516090	18700	18700	18700	18700	0
37	20250310	183900	77516090	18700	18700	18700	18700	0
38	20250310	183800	77516090	18700	18700	18700	18700	0
39	20250310	183700	77516090	18700	18700	18700	18700	0
40	20250310	183600	77516090	18700	18700	18700	18700	0
41	20250310	183500	77516090	18700	18700	18700	18700	0
42	20250310	183400	77516090	18700	18700	18700	18700	0
43	20250310	183300	77516090	18700	18700	18700	18700	0
44	20250310	183200	77516090	18700	18700	18700	18700	0
45	20250310	183100	77516090	18700	18700	18700	18700	0
46	20250310	183000	77516090	18700	18700	18700	18700	0
47	20250310	182900	77516090	18700	18700	18700	18700	0
48	20250310	182800	77516090	18700	18700	18700	18700	0
49	20250310	182700	77516090	18700	18700	18700	18700	0
50	20250310	182600	77516090	18700	18700	18700	18700	0
51	20250310	182500	77516090	18700	18700	18700	18700	0
52	20250310	182400	77516090	18700	18700	18700	18700	0
53	20250310	182300	77516090	18700	18700	18700	18700	0
54	20250310	182200	77516090	18700	18700	18700	18700	0
55	20250310	182100	77516090	18700	18700	18700	18700	0
56	20250310	182000	77516090	18700	18700	18700	18700	0
57	20250310	181900	77516090	18700	18700	18700	18700	0
58	20250310	181800	77516090	18700	18700	18700	18700	0
59	20250310	181700	77516090	18700	18700	18700	18700	0
60	20250310	181600	77516090	18700	18700	18700	18700	0
61	20250310	181500	77516090	18700	18700	18700	18700	0
62	20250310	181400	77516090	18700	18700	18700	18700	364
63	20250310	181300	77516090	18700	18700	18700	18700	0
64	20250310	181200	77516090	18700	18700	18700	18700	0
65	20250310	181100	77516090	18700	18700	18700	18700	0
66	20250310	181000	77516090	18700	18700	18700	18700	0
67	20250310	180900	77516090	18700	18700	18700	18700	0
68	20250310	180800	77516090	18700	18700	18700	18700	0
69	20250310	180700	77516090	18700	18700	18700	18700	0
70	20250310	180600	77516090	18700	18700	18700	18700	0
71	20250310	180500	77516090	18700	18700	18700	18700	0
72	20250310	180400	77516090	18700	18700	18700	18700	0
73	20250310	180300	77516090	18700	18700	18700	18700	0
74	20250310	180200	77516090	18700	18700	18700	18700	0
75	20250310	180100	77516090	18700	18700	18700	18700	0
76	20250310	180000	77516090	18700	18700	18700	18700	0
77	20250310	175900	77516090	18700	18700	18700	18700	0
78	20250310	175800	77516090	18700	18700	18700	18700	0
79	20250310	175700	77516090	18700	18700	18700	18700	0
80	20250310	175600	77516090	18700	18700	18700	18700	0
81	20250310	175500	77516090	18700	18700	18700	18700	0
82	20250310	175400	77516090	18700	18700	18700	18700	0
83	20250310	175300	77516090	18700	18700	18700	18700	0
84	20250310	175200	77516090	18700	18700	18700	18700	0
85	20250310	175100	77516090	18700	18700	18700	18700	0
86	20250310	175000	77516090	18700	18700	18700	18700	0
87	20250310	174900	77516090	18700	18700	18700	18700	0
88	20250310	174800	77516090	18700	18700	18700	18700	0
89	20250310	174700	77516090	18700	18700	18700	18700	0
90	20250310	174600	77516090	18700	18700	18700	18700	0
91	20250310	174500	77516090	18700	18700	18700	18700	0
92	20250310	174400	77516090	18700	18700	18700	18700	364
93	20250310	174300	77516090	18700	18700	18700	18700	0
94	20250310	174200	77516090	18700	18700	18700	18700	0
95	20250310	174100	77516090	18700	18700	18700	18700	0
96	20250310	174000	77516090	18700	18700	18700	18700	0
97	20250310	173900	77516090	18700	18700	18700	18700	0
98	20250310	173800	77516090	18700	18700	18700	18700	0
99	20250310	173700	77516090	18700	18700	18700	18700	0
100	20250310	173600	77516090	18700	18700	18700	18700	0
101	20250310	173500	77516090	18700	18700	18700	18700	0
102	20250310	173400	77516090	18700	18700	18700	18700	0
103	20250310	173300	77516090	18700	18700	18700	18700	0
104	20250310	173200	77516090	18700	18700	18700	18700	0
105	20250310	173100	77516090	18700	18700	18700	18700	0
106	20250310	173000	77516090	18700	18700	18700	18700	0
107	20250310	172900	77516090	18700	18700	18700	18700	0
108	20250310	172800	77516090	18700	18700	18700	18700	0
109	20250310	172700	77516090	18700	18700	18700	18700	0
110	20250310	172600	77516090	18700	18700	18700	18700	0
111	20250310	172500	77516090	18700	18700	18700	18700	0
112	20250310	172400	77516090	18700	18700	18700	18700	0
113	20250310	172300	77516090	18700	18700	18700	18700	0
114	20250310	172200	77516090	18700	18700	18700	18700	0
115	20250310	172100	77516090	18700	18700	18700	18700	0
116	20250310	172000	77516090	18700	18700	18700	18700	0
117	20250310	171900	77516090	18700	18700	18700	18700	0
118	20250310	171800	77516090	18700	18700	18700	18700	0
119	20250310	171700	77516090	18700	18700	18700	18700	0
120	20250310	171600	77516090	18700	18700	18700	18700	0
121	20250310	171500	77516090	18700	18700	18700	18700	0
122	20250310	171400	77516090	18700	18700	18700	18700	364
123	20250310	171300	77516090	18700	18700	18700	18700	0
124	20250310	171200	77516090	18700	18700	18700	18700	0
125	20250310	171100	77516090	18700	18700	18700	18700	0
126	20250310	171000	77516090	18700	18700	18700	18700	0
127	20250310	170900	77516090	18700	18700	18700	18700	0
128	20250310	170800	77516090	18700	18700	18700	18700	0
129	20250310	170700	77516090	18700	18700	18700	18700	0
130	20250310	170600	77516090	18700	18700	18700	18700	0
131	20250310	170500	77516090	18700	18700	18700	18700	0
132	20250310	170400	77516090	18700	18700	18700	18700	0
133	20250310	170300	77516090	18700	18700	18700	18700	0
134	20250310	170200	77516090	18700	18700	18700	18700	0
135	20250310	170100	77516090	18700	18700	18700	18700	0
136	20250310	170000	77516090	18700	18700	18700	18700	0
137	20250310	165900	77516090	18700	18700	18700	18700	0
138	20250310	165800	77516090	18700	18700	18700	18700	0
139	20250310	165700	77516090	18700	18700	18700	18700	0
140	20250310	165600	77516090	18700	18700	18700	18700	0
141	20250310	165500	77516090	18700	18700	18700	18700	0
142	20250310	165400	77516090	18700	18700	18700	18700	0
143	20250310	165300	77516090	18700	18700	18700	18700	0
144	20250310	165200	77516090	18700	18700	18700	18700	0
145	20250310	165100	77516090	18700	18700	18700	18700	0
146	20250310	165000	77516090	18700	18700	18700	18700	0
147	20250310	164900	77516090	18700	18700	18700	18700	0
148	20250310	164800	77516090	18700	18700	18700	18700	0
149	20250310	164700	77516090	18700	18700	18700	18700	0
150	20250310	164600	77516090	18700	18700	18700	18700	0
151	20250310	164500	77516090	18700	18700	18700	18700	0
152	20250310	164400	77516090	18700	18700	18700	18700	364
153	20250310	164300	77516090	18700	18700	18700	18700	0
154	20250310	164200	77516090	18700	18700	18700	18700	0
155	20250310	164100	77516090	18700	18700	18700	18700	0
156	20250310	164000	77516090	18700	18700	18700	18700	0
157	20250310	163900	77516090	18700	18700	18700	18700	0
158	20250310	163800	77516090	18700	18700	18700	18700	0
159	20250310	163700	77516090	18700	18700	18700	18700	0
160	20250310	163600	77516090	18700	18700	18700	18700	0
161	20250310	163500	77516090	18700	18700	18700	18700	0
162	20250310	163400	77516090	18700	18700	18700	18700	0
163	20250310	163300	77516090	18700	18700	18700	18700	0
164	20250310	163200	77516090	18700	18700	18700	18700	0
165	20250310	163100	77516090	18700	18700	18700	18700	0
166	20250310	163000	77516090	18700	18700	18700	18700	0
167	20250310	162900	77516090	18700	18700	18700	18700	0
168	20250310	162800	77516090	18700	18700	18700	18700	0
169	20250310	162700	77516090	18700	18700	18700	18700	0
170	20250310	162600	77516090	18700	18700	18700	18700	0
171	20250310	162500	77516090	18700	18700	18700	18700	0
172	20250310	162400	77516090	18700	18700	18700	18700	0
173	20250310	162300	77516090	18700	18700	18700	18700	0
174	20250310	162200	77516090	18700	18700	18700	18700	0
175	20250310	162100	77516090	18700	18700	18700	18700	0
176	20250310	162000	77516090	18700	18700	18700	18700	0
177	20250310	161900	77516090	18700	18700	18700	18700	0
178	20250310	161800	77516090	18700	18700	18700	18700	0
179	20250310	161700	77516090	18700	18700	18700	18700	0
180	20250310	161600	77516090	18700	18700	18700	18700	0
181	20250310	161500	77516090	18700	18700	18700	18700	0
182	20250310	161400	77516090	18700	18700	18700	18700	364
183	20250310	161300	77516090	18700	18700	18700	18700	0
184	20250310	161200	77516090	18700	18700	18700	18700	0
185	20250310	161100	77516090	18700	18700	18700	18700	0
186	20250310	161000	77516090	18700	18700	18700	18700	0
187	20250310	160900	77516090	18700	18700	18700	18700	0
188	20250310	160800	77516090	18700	18700	18700	18700	0
189	20250310	160700	77516090	18700	18700	18700	18700	0
190	20250310	160600	77516090	18700	18700	18700	18700	0
191	20250310	160500	77516090	18700	18700	18700	18700	0
192	20250310	160400	77516090	18700	18700	18700	18700	0
193	20250310	160300	77516090	18700	18700	18700	18700	0
194	20250310	160200	77516090	18700	18700	18700	18700	0
195	20250310	160100	77516090	18700	18700	18700	18700	0
196	20250310	160000	77516090	18700	18700	18700	18700	0
197	20250310	155900	77516090	18700	18700	18700	18700	0
198	20250310	155800	77516090	18700	18700	18700	18700	0
199	20250310	155700	77516090	18700	18700	18700	18700	0
200	20250310	155600	77516090	18700	18700	18700	18700	0
201	20250310	155500	77516090	18700	18700	18700	18700	0
202	20250310	155400	77516090	18700	18700	18700	18700	0
203	20250310	155300	77516090	18700	18700	18700	18700	0
204	20250310	155200	77516090	18700	18700	18700	18700	0
205	20250310	155100	77516090	18700	18700	18700	18700	0
206	20250310	155000	77516090	18700	18700	18700	18700	0
207	20250310	154900	77516090	18700	18700	18700	18700	0
208	20250310	154800	77516090	18700	18700	18700	18700	0
209	20250310	154700	77516090	18700	18700	18700	18700	0
210	20250310	154600	77516090	18700	18700	18700	18700	0
211	20250310	154500	77516090	18700	18700	18700	18700	0
212	20250310	154400	77516090	18700	18700	18700	18700	364
213	20250310	154300	77516090	18700	18700	18700	18700	0
214	20250310	154200	77516090	18700	18700	18700	18700	0
215	20250310	154100	77516090	18700	18700	18700	18700	0
216	20250310	154000	77516090	18700	18700	18700	18700	0
217	20250310	153900	77516090	18700	18700	18700	18700	0
218	20250310	153800	77516090	18700	18700	18700	18700	0
219	20250310	153700	77516090	18700	18700	18700	18700	0
220	20250310	153600	77516090	18700	18700	18700	18700	0
221	20250310	153500	77516090	18700	18700	18700	18700	0
222	20250310	153400	77516090	18700	18700	18700	18700	0
223	20250310	153300	77516090	18700	18700	18700	18700	0
224	20250310	153200	77516090	18700	18700	18700	18700	0
225	20250310	153100	77516090	18700	18700	18700	18700	0
226	20250310	153000	77516090	18700	18700	18700	18700	364
227	20250310	152900	70709290	18710	18710	18710	18710	0
228	20250310	152800	70709290	18710	18710	18710	18710	0
229	20250310	152700	70709290	18710	18710	18710	18710	0
230	20250310	152600	70709290	18710	18710	18710	18710	0
231	20250310	152500	70709290	18710	18710	18710	18710	0
232	20250310	152400	70709290	18710	18710	18710	18710	0
233	20250310	152300	70709290	18710	18710	18710	18710	0
234	20250310	152200	70709290	18710	18710	18710	18710	0
235	20250310	152100	70709290	18710	18710	18710	18710	0
236	20250310	152000	70709290	18710	18710	18710	18710	0
237	20250310	151900	70709290	18710	18390	18710	18390	708
238	20250310	151800	57531730	18390	18400	18400	18390	10
239	20250310	151700	57347780	18400	18400	18400	18400	1
240	20250310	151600	57329380	18400	18400	18400	18400	0
241	20250310	151500	57329380	18400	18390	18400	18380	125
242	20250310	151400	55030670	18390	18390	18390	18390	11
243	20250310	151300	54828380	18390	18390	18390	18390	3
244	20250310	151200	54773210	18390	18390	18390	18390	3
245	20250310	151100	54718040	18400	18400	18400	18400	1
246	20250310	151000	54699640	18400	18400	18400	18400	0
247	20250310	150900	54699640	18400	18400	18400	18400	179
248	20250310	150800	51406040	18410	18410	18410	18410	2
249	20250310	150700	51369220	18410	18410	18410	18410	0
250	20250310	150600	51369220	18410	18400	18410	18400	22
251	20250310	150500	50964410	18410	18410	18410	18410	1
252	20250310	150400	50946000	18410	18410	18410	18410	1
253	20250310	150300	50927590	18420	18420	18420	18420	1
254	20250310	150200	50909170	18420	18420	18420	18420	1
255	20250310	150100	50890750	18420	18420	18420	18420	1
256	20250310	150000	50872330	18430	18410	18430	18410	2
257	20250310	145900	50835490	18430	18430	18430	18430	2
258	20250310	145800	50798630	18430	18430	18430	18430	1
259	20250310	145700	50780200	18430	18430	18430	18430	1
260	20250310	145600	50761770	18430	18430	18430	18430	0
261	20250310	145500	50761770	18430	18430	18430	18430	11
262	20250310	145400	50559040	18420	18420	18420	18420	1
263	20250310	145300	50540620	18420	18420	18420	18420	1
264	20250310	145200	50522200	18420	18420	18420	18420	0
265	20250310	145100	50522200	18420	18420	18420	18420	1
266	20250310	145000	50503780	18430	18430	18430	18430	0
267	20250310	144900	50503780	18430	18430	18430	18430	0
268	20250310	144800	50503780	18430	18430	18430	18430	0
269	20250310	144700	50503780	18430	18430	18430	18430	0
270	20250310	144600	50503780	18430	18400	18430	18400	19
271	20250310	144500	50153990	18410	18410	18410	18410	1
272	20250310	144400	50135580	18410	18410	18410	18410	2
273	20250310	144300	50098760	18560	18560	18560	18560	0
274	20250310	144200	50098760	18560	18560	18560	18560	0
275	20250310	144100	50098760	18560	18560	18560	18560	0
276	20250310	144000	50098760	18560	18560	18560	18560	0
277	20250310	143900	50098760	18560	18560	18560	18560	0
278	20250310	143800	50098760	18560	18560	18560	18560	0
279	20250310	143700	50098760	18560	18560	18560	18560	0
280	20250310	143600	50098760	18560	18560	18560	18560	0
281	20250310	143500	50098760	18560	18560	18560	18560	0
282	20250310	143400	50098760	18560	18560	18560	18560	0
283	20250310	143300	50098760	18560	18420	18560	18420	22
284	20250310	143200	49692350	18400	18400	18400	18400	0
285	20250310	143100	49692350	18400	18400	18400	18400	0
286	20250310	143000	49692350	18400	18400	18400	18400	14
287	20250310	142900	49434750	18490	18490	18490	18490	0
288	20250310	142800	49434750	18490	18490	18490	18490	0
289	20250310	142700	49434750	18490	18490	18490	18490	0
290	20250310	142600	49434750	18490	18490	18490	18490	0
291	20250310	142500	49434750	18490	18490	18490	18490	0
292	20250310	142400	49434750	18490	18490	18490	18490	0
293	20250310	142300	49434750	18490	18490	18490	18490	0
294	20250310	142200	49434750	18490	18490	18490	18490	1
295	20250310	142100	49416260	18390	18390	18390	18390	0
296	20250310	142000	49416260	18390	18370	18390	18370	25
297	20250310	141900	48956870	18540	18540	18540	18540	0
298	20250310	141800	48956870	18540	18540	18540	18540	0
299	20250310	141700	48956870	18540	18540	18540	18540	0
300	20250310	141600	48956870	18540	18540	18540	18540	0
301	20250310	141500	48956870	18540	18540	18540	18540	0
302	20250310	141400	48956870	18540	18540	18540	18540	0
303	20250310	141300	48956870	18540	18540	18540	18540	0
304	20250310	141200	48956870	18540	18540	18540	18540	0
305	20250310	141100	48956870	18540	18540	18540	18540	0
306	20250310	141000	48956870	18540	18540	18540	18540	0
307	20250310	140900	48956870	18540	18540	18540	18540	0
308	20250310	140800	48956870	18540	18530	18540	18530	10
309	20250310	140700	48771500	18360	18360	18410	18360	105
310	20250310	140600	46839050	18360	18360	18360	18360	0
311	20250310	140500	46839050	18360	18360	18360	18360	30
312	20250310	140400	46288250	18370	18370	18370	18370	0
313	20250310	140300	46288250	18370	18370	18370	18370	6
314	20250310	140200	46178030	18370	18370	18370	18370	2
315	20250310	140100	46141290	18370	18370	18370	18370	2
316	20250310	140000	46104550	18390	18390	18390	18390	2
317	20250310	135900	46067770	18390	18410	18410	18390	258
318	20250310	135800	41320240	18410	18410	18410	18410	0
319	20250310	135700	41320240	18410	18410	18410	18410	2
320	20250310	135600	41283420	18410	18410	18410	18410	0
321	20250310	135500	41283420	18410	18420	18420	18410	2
322	20250310	135400	41246590	18420	18420	18420	18420	1
323	20250310	135300	41228170	18420	18420	18420	18420	1
324	20250310	135200	41209750	18420	18420	18420	18420	1
325	20250310	135100	41191330	18420	18420	18420	18420	6
326	20250310	135000	41080810	18420	18420	18420	18420	1
327	20250310	134900	41062390	18440	18440	18440	18440	0
328	20250310	134800	41062390	18440	18440	18440	18440	0
329	20250310	134700	41062390	18440	18440	18440	18440	0
330	20250310	134600	41062390	18440	18440	18440	18440	0
331	20250310	134500	41062390	18440	18440	18440	18440	0
332	20250310	134400	41062390	18440	18440	18440	18440	5
333	20250310	134300	40970190	18440	18440	18440	18440	0
334	20250310	134200	40970190	18440	18440	18440	18440	2
335	20250310	134100	40933310	18430	18430	18430	18430	0
336	20250310	134000	40933310	18430	18430	18430	18430	4
337	20250310	133900	40859590	18420	18420	18420	18420	0
338	20250310	133800	40859590	18420	18420	18420	18420	0
339	20250310	133700	40859590	18420	18420	18420	18420	0
340	20250310	133600	40859590	18420	18420	18420	18420	4
341	20250310	133500	40785910	18410	18410	18410	18410	0
342	20250310	133400	40785910	18410	18390	18410	18390	8
343	20250310	133300	40638700	18400	18400	18400	18400	0
344	20250310	133200	40638700	18400	18430	18430	18400	348
345	20250310	133100	34231920	18430	18430	18430	18430	1
346	20250310	133000	34213490	18430	18430	18430	18430	1
347	20250310	132900	34195060	18430	18430	18430	18430	1
348	20250310	132800	34176630	18430	18430	18430	18430	1
349	20250310	132700	34158200	18430	18430	18430	18430	1
350	20250310	132600	34139770	18430	18430	18430	18430	0
351	20250310	132500	34139770	18430	18430	18430	18430	1
352	20250310	132400	34121340	18430	18430	18430	18430	1
353	20250310	132300	34102910	18430	18430	18430	18430	1
354	20250310	132200	34084480	18430	18430	18430	18430	0
355	20250310	132100	34084480	18430	18430	18430	18430	1
356	20250310	132000	34066050	18430	18430	18430	18430	1
357	20250310	131900	34047620	18430	18430	18430	18430	0
358	20250310	131800	34047620	18430	18430	18430	18430	0
359	20250310	131700	34047620	18430	18430	18430	18430	1
360	20250310	131600	34029190	18430	18430	18430	18430	1
361	20250310	131500	34010760	18430	18430	18430	18430	0
362	20250310	131400	34010760	18430	18430	18430	18430	2
363	20250310	131300	33973900	18430	18430	18430	18430	1
364	20250310	131200	33955470	18430	18430	18430	18430	1
365	20250310	131100	33937040	18430	18430	18430	18430	0
366	20250310	131000	33937040	18430	18430	18430	18430	0
367	20250310	130900	33937040	18430	18430	18430	18430	0
368	20250310	130800	33937040	18430	18430	18430	18430	0
369	20250310	130700	33937040	18430	18430	18430	18430	14
370	20250310	130600	33679020	18420	18430	18430	18420	38
371	20250310	130500	32978980	18430	18430	18430	18430	0
372	20250310	130400	32978980	18430	18430	18430	18430	0
373	20250310	130300	32978980	18430	18430	18430	18430	2
374	20250310	130200	32942120	18420	18420	18420	18420	0
375	20250310	130100	32942120	18420	18420	18420	18420	10
376	20250310	130000	32757920	18440	18440	18440	18440	0
377	20250310	125900	32757920	18440	18440	18440	18440	0
378	20250310	125800	32757920	18440	18440	18440	18440	0
379	20250310	125700	32757920	18440	18440	18440	18440	0
380	20250310	125600	32757920	18440	18440	18440	18440	2
381	20250310	125500	32721040	18460	18460	18460	18460	0
382	20250310	125400	32721040	18460	18460	18460	18460	0
383	20250310	125300	32721040	18460	18460	18460	18460	0
384	20250310	125200	32721040	18460	18460	18460	18460	0
385	20250310	125100	32721040	18460	18460	18460	18460	0
386	20250310	125000	32721040	18460	18460	18460	18460	0
387	20250310	124900	32721040	18460	18460	18460	18460	0
388	20250310	124800	32721040	18460	18460	18460	18460	0
389	20250310	124700	32721040	18460	18460	18460	18460	0
390	20250310	124600	32721040	18460	18440	18460	18440	9
391	20250310	124500	32554990	18430	18430	18430	18430	2
392	20250310	124400	32518130	18410	18410	18410	18410	2
393	20250310	124300	32481310	18410	18410	18410	18410	0
394	20250310	124200	32481310	18410	18410	18410	18410	0
395	20250310	124100	32481310	18410	18410	18410	18410	0
396	20250310	124000	32481310	18410	18410	18410	18410	0
397	20250310	123900	32481310	18410	18410	18410	18410	0
398	20250310	123800	32481310	18410	18410	18410	18410	0
399	20250310	123700	32481310	18410	18410	18410	18410	0
400	20250310	123600	32481310	18410	18410	18410	18410	0
401	20250310	123500	32481310	18410	18410	18410	18410	0
402	20250310	123400	32481310	18410	18420	18420	18410	5
403	20250310	123300	32389240	18430	18450	18450	18430	138
404	20250310	123200	29844400	18450	18450	18450	18450	0
405	20250310	123100	29844400	18450	18450	18450	18450	0
406	20250310	123000	29844400	18450	18450	18450	18450	0
407	20250310	122900	29844400	18450	18450	18450	18450	7
408	20250310	122800	29715250	18580	18580	18580	18580	0
409	20250310	122700	29715250	18580	18580	18580	18580	0
410	20250310	122600	29715250	18580	18580	18580	18580	2
411	20250310	122500	29678090	18600	18600	18600	18600	0
412	20250310	122400	29678090	18600	18600	18600	18600	0
413	20250310	122300	29678090	18600	18600	18600	18600	0
414	20250310	122200	29678090	18600	18600	18600	18600	0
415	20250310	122100	29678090	18600	18600	18600	18600	0
416	20250310	122000	29678090	18600	18600	18600	18600	0
417	20250310	121900	29678090	18600	18600	18600	18600	0
418	20250310	121800	29678090	18600	18600	18600	18600	0
419	20250310	121700	29678090	18600	18570	18600	18570	10
420	20250310	121600	29492210	18460	18460	18460	18460	0
421	20250310	121500	29492210	18460	18460	18460	18460	0
422	20250310	121400	29492210	18460	18460	18460	18460	0
423	20250310	121300	29492210	18460	18460	18460	18460	10
424	20250310	121200	29307610	18460	18460	18460	18460	0
425	20250310	121100	29307610	18460	18460	18460	18460	7
426	20250310	121000	29178390	18470	18470	18470	18470	8
427	20250310	120900	29030630	18600	18600	18600	18600	0
428	20250310	120800	29030630	18600	18600	18600	18600	0
429	20250310	120700	29030630	18600	18600	18600	18600	0
430	20250310	120600	29030630	18600	18510	18600	18470	22
431	20250310	120500	28622650	18550	18550	18550	18550	0
432	20250310	120400	28622650	18550	18550	18550	18550	0
433	20250310	120300	28622650	18550	18550	18550	18550	0
434	20250310	120200	28622650	18550	18550	18550	18550	0
435	20250310	120100	28622650	18550	18550	18550	18550	0
436	20250310	120000	28622650	18550	18550	18550	18550	0
437	20250310	115900	28622650	18550	18550	18550	18550	0
438	20250310	115800	28622650	18550	18470	18550	18470	11
439	20250310	115700	28419400	18470	18470	18470	18470	0
440	20250310	115600	28419400	18470	18470	18470	18470	0
441	20250310	115500	28419400	18470	18470	18470	18470	1
442	20250310	115400	28400930	18470	18470	18470	18470	0
443	20250310	115300	28400930	18470	18470	18470	18470	0
444	20250310	115200	28400930	18470	18470	18470	18470	0
445	20250310	115100	28400930	18470	18470	18470	18470	0
446	20250310	115000	28400930	18470	18470	18470	18470	1
447	20250310	114900	28382460	18600	18530	18600	18530	20
448	20250310	114800	28011300	18600	18600	18600	18600	0
449	20250310	114700	28011300	18600	18600	18600	18600	0
450	20250310	114600	28011300	18600	18600	18600	18600	0
451	20250310	114500	28011300	18600	18600	18600	18600	10
452	20250310	114400	27825300	18600	18600	18600	18600	0
453	20250310	114300	27825300	18600	18600	18600	18600	0
454	20250310	114200	27825300	18600	18600	18600	18600	0
455	20250310	114100	27825300	18600	18600	18600	18600	0
456	20250310	114000	27825300	18600	18600	18600	18600	0
457	20250310	113900	27825300	18600	18600	18600	18600	0
458	20250310	113800	27825300	18600	18520	18600	18520	10
459	20250310	113700	27639960	18600	18600	18600	18600	0
460	20250310	113600	27639960	18600	18600	18600	18600	0
461	20250310	113500	27639960	18600	18600	18600	18600	0
462	20250310	113400	27639960	18600	18600	18600	18600	0
463	20250310	113300	27639960	18600	18600	18600	18600	0
464	20250310	113200	27639960	18600	18600	18600	18600	0
465	20250310	113100	27639960	18600	18600	18600	18600	0
466	20250310	113000	27639960	18600	18600	18600	18600	10
467	20250310	112900	27453960	18600	18600	18600	18600	0
468	20250310	112800	27453960	18600	18600	18600	18600	0
469	20250310	112700	27453960	18600	18580	18600	18580	10
470	20250310	112600	27268080	18600	18600	18600	18600	0
471	20250310	112500	27268080	18600	18600	18600	18600	0
472	20250310	112400	27268080	18600	18600	18600	18600	0
473	20250310	112300	27268080	18600	18540	18600	18540	10
474	20250310	112200	27082380	18560	18560	18560	18560	0
475	20250310	112100	27082380	18560	18560	18560	18560	0
476	20250310	112000	27082380	18560	18560	18560	18560	5
477	20250310	111900	26989580	18600	18600	18600	18600	0
478	20250310	111800	26989580	18600	18600	18600	18600	0
479	20250310	111700	26989580	18600	18510	18600	18510	500
480	20250310	111600	17697900	18510	18510	18510	18510	0
481	20250310	111500	17697900	18510	18460	18510	18460	10
482	20250310	111400	17513200	18430	18430	18430	18430	6
483	20250310	111300	17402620	18510	18510	18510	18510	0
484	20250310	111200	17402620	18510	18510	18510	18510	0
485	20250310	111100	17402620	18510	18510	18510	18510	0
486	20250310	111000	17402620	18510	18510	18510	18510	0
487	20250310	110900	17402620	18510	18510	18510	18510	0
488	20250310	110800	17402620	18510	18510	18510	18510	0
489	20250310	110700	17402620	18510	18490	18510	18490	10
490	20250310	110600	17217600	18430	18450	18450	18430	10
491	20250310	110500	17033140	18510	18510	18510	18510	0
492	20250310	110400	17033140	18510	18510	18510	18510	0
493	20250310	110300	17033140	18510	18510	18510	18510	0
494	20250310	110200	17033140	18510	18500	18510	18500	10
495	20250310	110100	16848080	18510	18510	18510	18510	0
496	20250310	110000	16848080	18510	18510	18510	18510	0
497	20250310	105900	16848080	18510	18510	18510	18510	0
498	20250310	105800	16848080	18510	18510	18510	18510	10
499	20250310	105700	16662980	18510	18500	18510	18500	9
500	20250310	105600	16496430	18510	18510	18510	18510	0
501	20250310	105500	16496430	18510	18510	18510	18510	11
502	20250310	105400	16292820	18510	18510	18510	18510	0
503	20250310	105300	16292820	18510	18510	18510	18510	0
504	20250310	105200	16292820	18510	18510	18510	18510	10
505	20250310	105100	16107720	18510	18500	18510	18500	15
506	20250310	105000	15830120	18510	18510	18510	18510	0
507	20250310	104900	15830120	18510	18510	18510	18510	0
508	20250310	104800	15830120	18510	18480	18510	18480	10
509	20250310	104700	15645140	18510	18510	18510	18510	10
510	20250310	104600	15460040	18500	18500	18500	18500	0
511	20250310	104500	15460040	18500	18480	18500	18480	10
512	20250310	104400	15275100	18500	18490	18500	18490	10
513	20250310	104300	15090160	18450	18450	18450	18450	0
514	20250310	104200	15090160	18450	18450	18450	18450	0
515	20250310	104100	15090160	18450	18450	18450	18450	0
516	20250310	104000	15090160	18450	18450	18450	18450	4
517	20250310	103900	15016360	18490	18490	18490	18490	0
518	20250310	103800	15016360	18490	18490	18490	18490	4
519	20250310	103700	14942400	18450	18450	18450	18450	0
520	20250310	103600	14942400	18450	18450	18450	18450	4
521	20250310	103500	14868600	18450	18450	18450	18450	0
522	20250310	103400	14868600	18450	18450	18450	18450	6
523	20250310	103300	14757900	18410	18410	18410	18410	2
524	20250310	103200	14721080	18410	18410	18410	18410	2
525	20250310	103100	14684260	18420	18420	18420	18420	2
526	20250310	103000	14647420	18410	18410	18410	18410	0
527	20250310	102900	14647420	18410	18410	18410	18410	5
528	20250310	102800	14555370	18420	18420	18420	18420	0
529	20250310	102700	14555370	18420	18420	18420	18420	0
530	20250310	102600	14555370	18420	18440	18440	18420	5
531	20250310	102500	14463230	18450	18450	18450	18450	0
532	20250310	102400	14463230	18450	18450	18450	18450	0
533	20250310	102300	14463230	18450	18450	18450	18450	0
534	20250310	102200	14463230	18450	18450	18450	18450	0
535	20250310	102100	14463230	18450	18450	18450	18450	1
536	20250310	102000	14444780	18450	18450	18450	18450	0
537	20250310	101900	14444780	18450	18450	18450	18450	0
538	20250310	101800	14444780	18450	18470	18470	18450	159
539	20250310	101700	11510200	18510	18510	18510	18510	0
540	20250310	101600	11510200	18510	18510	18510	18510	3
541	20250310	101500	11454670	18490	18490	18490	18490	0
542	20250310	101400	11454670	18490	18490	18490	18490	0
543	20250310	101300	11454670	18490	18490	18490	18490	2
544	20250310	101200	11417690	18460	18460	18460	18460	4
545	20250310	101100	11343850	18460	18460	18460	18460	4
546	20250310	101000	11270010	18590	18590	18590	18590	0
547	20250310	100900	11270010	18590	18590	18590	18590	0
548	20250310	100800	11270010	18590	18590	18590	18590	0
549	20250310	100700	11270010	18590	18590	18590	18590	26
550	20250310	100600	10786670	18590	18460	18590	18460	5
551	20250310	100500	10694040	18450	18450	18450	18450	12
552	20250310	100400	10472640	18450	18450	18450	18450	0
553	20250310	100300	10472640	18450	18450	18450	18450	0
554	20250310	100200	10472640	18450	18450	18450	18450	0
555	20250310	100100	10472640	18450	18450	18450	18450	0
556	20250310	100000	10472640	18450	18450	18450	18450	0
557	20250310	095900	10472640	18450	18450	18450	18450	0
558	20250310	095800	10472640	18450	18450	18450	18450	0
559	20250310	095700	10472640	18450	18450	18450	18450	0
560	20250310	095600	10472640	18450	18450	18450	18450	0
561	20250310	095500	10472640	18450	18450	18450	18450	0
562	20250310	095400	10472640	18450	18450	18450	18450	0
563	20250310	095300	10472640	18450	18450	18450	18450	0
564	20250310	095200	10472640	18450	18450	18450	18450	0
565	20250310	095100	10472640	18450	18450	18450	18450	4
566	20250310	095000	10398840	18400	18400	18400	18400	7
567	20250310	094900	10270040	18500	18500	18500	18500	0
568	20250310	094800	10270040	18500	18500	18500	18500	0
569	20250310	094700	10270040	18500	18500	18500	18500	0
570	20250310	094600	10270040	18500	18480	18500	18480	7
571	20250310	094500	10140660	18410	18410	18410	18410	5
572	20250310	094400	10048610	18400	18400	18400	18400	0
573	20250310	094300	10048610	18400	18400	18400	18400	0
574	20250310	094200	10048610	18400	18480	18480	18400	187
575	20250310	094100	6604940	18470	18470	18470	18470	10
576	20250310	094000	6420240	18580	18580	18580	18580	0
577	20250310	093900	6420240	18580	18580	18580	18580	0
578	20250310	093800	6420240	18580	18580	18580	18580	10
579	20250310	093700	6234440	18590	18590	18590	18590	0
580	20250310	093600	6234440	18590	18590	18590	18590	0
581	20250310	093500	6234440	18590	18590	18590	18590	0
582	20250310	093400	6234440	18590	18590	18590	18590	2
583	20250310	093300	6197260	18590	18590	18590	18590	0
584	20250310	093200	6197260	18590	18590	18590	18590	1
585	20250310	093100	6178670	18500	18500	18500	18500	0
586	20250310	093000	6178670	18500	18530	18590	18500	186
587	20250310	092900	2735410	18530	18530	18530	18530	0
588	20250310	092800	2735410	18530	18560	18560	18530	11
589	20250310	092700	2531330	18590	18590	18590	18590	0
590	20250310	092600	2531330	18590	18590	18590	18590	0
591	20250310	092500	2531330	18590	18590	18590	18590	1
592	20250310	092400	2512740	18560	18560	18560	18560	0
593	20250310	092300	2512740	18560	18560	18560	18560	0
594	20250310	092200	2512740	18560	18560	18560	18560	0
595	20250310	092100	2512740	18560	18560	18560	18560	58
596	20250310	092000	1436260	18560	18560	18560	18560	1
597	20250310	091900	1417700	18600	18600	18600	18600	0
598	20250310	091800	1417700	18600	18600	18600	18600	34
599	20250310	091700	785300	18560	18560	18560	18560	0
600	20250310	091600	785300	18560	18560	18560	18560	3
601	20250310	091500	729620	18600	18600	18600	18600	8
602	20250310	091400	580820	18600	18760	18760	18600	22
603	20250310	091300	168930	18770	18770	18770	18770	0
604	20250310	091200	168930	18770	18770	18770	18770	1
605	20250310	091100	150160	18770	18770	18770	18770	0
606	20250310	091000	150160	18770	18770	18770	18770	0
607	20250310	090900	150160	18770	18770	18770	18770	0
608	20250310	090800	150160	18770	18770	18770	18770	0
609	20250310	090700	150160	18770	18770	18770	18770	0
610	20250310	090600	150160	18770	18770	18770	18770	0
611	20250310	090500	150160	18770	18770	18770	18770	0
612	20250310	090400	150160	18770	18770	18770	18770	0
613	20250310	090300	150160	18770	18770	18770	18770	0
614	20250310	090200	150160	18770	18770	18770	18770	0
615	20250310	090100	150160	18770	18770	18770	18770	7
616	20250310	090000	18770	18770	18770	18770	18770	1