KissMeData/123860/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	202400	871223090	18980	18980	18980	18980	319
3	20250307	202300	871223090	18980	18980	18980	18980	0
4	20250307	202200	871223090	18980	18980	18980	18980	0
5	20250307	202100	871223090	18980	18980	18980	18980	0
6	20250307	202000	871223090	18980	18980	18980	18980	0
7	20250307	201900	871223090	18980	18980	18980	18980	0
8	20250307	201800	871223090	18980	18980	18980	18980	0
9	20250307	201700	871223090	18980	18980	18980	18980	0
10	20250307	201600	871223090	18980	18980	18980	18980	0
11	20250307	201500	871223090	18980	18980	18980	18980	0
12	20250307	201400	871223090	18980	18980	18980	18980	0
13	20250307	201300	871223090	18980	18980	18980	18980	0
14	20250307	201200	871223090	18980	18980	18980	18980	0
15	20250307	201100	871223090	18980	18980	18980	18980	0
16	20250307	201000	871223090	18980	18980	18980	18980	0
17	20250307	200900	871223090	18980	18980	18980	18980	0
18	20250307	200800	871223090	18980	18980	18980	18980	0
19	20250307	200700	871223090	18980	18980	18980	18980	0
20	20250307	200600	871223090	18980	18980	18980	18980	0
21	20250307	200500	871223090	18980	18980	18980	18980	0
22	20250307	200400	871223090	18980	18980	18980	18980	0
23	20250307	200300	871223090	18980	18980	18980	18980	0
24	20250307	200200	871223090	18980	18980	18980	18980	0
25	20250307	200100	871223090	18980	18980	18980	18980	0
26	20250307	200000	871223090	18980	18980	18980	18980	0
27	20250307	195900	871223090	18980	18980	18980	18980	0
28	20250307	195800	871223090	18980	18980	18980	18980	0
29	20250307	195700	871223090	18980	18980	18980	18980	0
30	20250307	195600	871223090	18980	18980	18980	18980	0
31	20250307	195500	871223090	18980	18980	18980	18980	0
32	20250307	195400	871223090	18980	18980	18980	18980	319
33	20250307	195300	871223090	18980	18980	18980	18980	0
34	20250307	195200	871223090	18980	18980	18980	18980	0
35	20250307	195100	871223090	18980	18980	18980	18980	0
36	20250307	195000	871223090	18980	18980	18980	18980	0
37	20250307	194900	871223090	18980	18980	18980	18980	0
38	20250307	194800	871223090	18980	18980	18980	18980	0
39	20250307	194700	871223090	18980	18980	18980	18980	0
40	20250307	194600	871223090	18980	18980	18980	18980	0
41	20250307	194500	871223090	18980	18980	18980	18980	0
42	20250307	194400	871223090	18980	18980	18980	18980	0
43	20250307	194300	871223090	18980	18980	18980	18980	0
44	20250307	194200	871223090	18980	18980	18980	18980	0
45	20250307	194100	871223090	18980	18980	18980	18980	0
46	20250307	194000	871223090	18980	18980	18980	18980	0
47	20250307	193900	871223090	18980	18980	18980	18980	0
48	20250307	193800	871223090	18980	18980	18980	18980	0
49	20250307	193700	871223090	18980	18980	18980	18980	0
50	20250307	193600	871223090	18980	18980	18980	18980	0
51	20250307	193500	871223090	18980	18980	18980	18980	0
52	20250307	193400	871223090	18980	18980	18980	18980	0
53	20250307	193300	871223090	18980	18980	18980	18980	0
54	20250307	193200	871223090	18980	18980	18980	18980	0
55	20250307	193100	871223090	18980	18980	18980	18980	0
56	20250307	193000	871223090	18980	18980	18980	18980	0
57	20250307	192900	871223090	18980	18980	18980	18980	0
58	20250307	192800	871223090	18980	18980	18980	18980	0
59	20250307	192700	871223090	18980	18980	18980	18980	0
60	20250307	192600	871223090	18980	18980	18980	18980	0
61	20250307	192500	871223090	18980	18980	18980	18980	0
62	20250307	192400	871223090	18980	18980	18980	18980	319
63	20250307	192300	871223090	18980	18980	18980	18980	0
64	20250307	192200	871223090	18980	18980	18980	18980	0
65	20250307	192100	871223090	18980	18980	18980	18980	0
66	20250307	192000	871223090	18980	18980	18980	18980	0
67	20250307	191900	871223090	18980	18980	18980	18980	0
68	20250307	191800	871223090	18980	18980	18980	18980	0
69	20250307	191700	871223090	18980	18980	18980	18980	0
70	20250307	191600	871223090	18980	18980	18980	18980	0
71	20250307	191500	871223090	18980	18980	18980	18980	0
72	20250307	191400	871223090	18980	18980	18980	18980	0
73	20250307	191300	871223090	18980	18980	18980	18980	0
74	20250307	191200	871223090	18980	18980	18980	18980	0
75	20250307	191100	871223090	18980	18980	18980	18980	0
76	20250307	191000	871223090	18980	18980	18980	18980	0
77	20250307	190900	871223090	18980	18980	18980	18980	0
78	20250307	190800	871223090	18980	18980	18980	18980	0
79	20250307	190700	871223090	18980	18980	18980	18980	0
80	20250307	190600	871223090	18980	18980	18980	18980	0
81	20250307	190500	871223090	18980	18980	18980	18980	0
82	20250307	190400	871223090	18980	18980	18980	18980	0
83	20250307	190300	871223090	18980	18980	18980	18980	0
84	20250307	190200	871223090	18980	18980	18980	18980	0
85	20250307	190100	871223090	18980	18980	18980	18980	0
86	20250307	190000	871223090	18980	18980	18980	18980	0
87	20250307	185900	871223090	18980	18980	18980	18980	0
88	20250307	185800	871223090	18980	18980	18980	18980	0
89	20250307	185700	871223090	18980	18980	18980	18980	0
90	20250307	185600	871223090	18980	18980	18980	18980	0
91	20250307	185500	871223090	18980	18980	18980	18980	0
92	20250307	185400	871223090	18980	18980	18980	18980	319
93	20250307	185300	871223090	18980	18980	18980	18980	0
94	20250307	185200	871223090	18980	18980	18980	18980	0
95	20250307	185100	871223090	18980	18980	18980	18980	0
96	20250307	185000	871223090	18980	18980	18980	18980	0
97	20250307	184900	871223090	18980	18980	18980	18980	0
98	20250307	184800	871223090	18980	18980	18980	18980	0
99	20250307	184700	871223090	18980	18980	18980	18980	0
100	20250307	184600	871223090	18980	18980	18980	18980	0
101	20250307	184500	871223090	18980	18980	18980	18980	0
102	20250307	184400	871223090	18980	18980	18980	18980	0
103	20250307	184300	871223090	18980	18980	18980	18980	0
104	20250307	184200	871223090	18980	18980	18980	18980	0
105	20250307	184100	871223090	18980	18980	18980	18980	0
106	20250307	184000	871223090	18980	18980	18980	18980	0
107	20250307	183900	871223090	18980	18980	18980	18980	0
108	20250307	183800	871223090	18980	18980	18980	18980	0
109	20250307	183700	871223090	18980	18980	18980	18980	0
110	20250307	183600	871223090	18980	18980	18980	18980	0
111	20250307	183500	871223090	18980	18980	18980	18980	0
112	20250307	183400	871223090	18980	18980	18980	18980	0
113	20250307	183300	871223090	18980	18980	18980	18980	0
114	20250307	183200	871223090	18980	18980	18980	18980	0
115	20250307	183100	871223090	18980	18980	18980	18980	0
116	20250307	183000	871223090	18980	18980	18980	18980	0
117	20250307	182900	871223090	18980	18980	18980	18980	0
118	20250307	182800	871223090	18980	18980	18980	18980	0
119	20250307	182700	871223090	18980	18980	18980	18980	0
120	20250307	182600	871223090	18980	18980	18980	18980	0
121	20250307	182500	871223090	18980	18980	18980	18980	0
122	20250307	182400	871223090	18980	18980	18980	18980	319
123	20250307	182300	871223090	18980	18980	18980	18980	0
124	20250307	182200	871223090	18980	18980	18980	18980	0
125	20250307	182100	871223090	18980	18980	18980	18980	0
126	20250307	182000	871223090	18980	18980	18980	18980	0
127	20250307	181900	871223090	18980	18980	18980	18980	0
128	20250307	181800	871223090	18980	18980	18980	18980	0
129	20250307	181700	871223090	18980	18980	18980	18980	0
130	20250307	181600	871223090	18980	18980	18980	18980	0
131	20250307	181500	871223090	18980	18980	18980	18980	0
132	20250307	181400	871223090	18980	18980	18980	18980	0
133	20250307	181300	871223090	18980	18980	18980	18980	0
134	20250307	181200	871223090	18980	18980	18980	18980	0
135	20250307	181100	871223090	18980	18980	18980	18980	0
136	20250307	181000	871223090	18980	18980	18980	18980	0
137	20250307	180900	871223090	18980	18980	18980	18980	0
138	20250307	180800	871223090	18980	18980	18980	18980	0
139	20250307	180700	871223090	18980	18980	18980	18980	0
140	20250307	180600	871223090	18980	18980	18980	18980	0
141	20250307	180500	871223090	18980	18980	18980	18980	0
142	20250307	180400	871223090	18980	18980	18980	18980	0
143	20250307	180300	871223090	18980	18980	18980	18980	0
144	20250307	180200	871223090	18980	18980	18980	18980	0
145	20250307	180100	871223090	18980	18980	18980	18980	0
146	20250307	180000	871223090	18980	18980	18980	18980	0
147	20250307	175900	871223090	18980	18980	18980	18980	0
148	20250307	175800	871223090	18980	18980	18980	18980	0
149	20250307	175700	871223090	18980	18980	18980	18980	0
150	20250307	175600	871223090	18980	18980	18980	18980	0
151	20250307	175500	871223090	18980	18980	18980	18980	0
152	20250307	175400	871223090	18980	18980	18980	18980	319
153	20250307	175300	871223090	18980	18980	18980	18980	0
154	20250307	175200	871223090	18980	18980	18980	18980	0
155	20250307	175100	871223090	18980	18980	18980	18980	0
156	20250307	175000	871223090	18980	18980	18980	18980	0
157	20250307	174900	871223090	18980	18980	18980	18980	0
158	20250307	174800	871223090	18980	18980	18980	18980	0
159	20250307	174700	871223090	18980	18980	18980	18980	0
160	20250307	174600	871223090	18980	18980	18980	18980	0
161	20250307	174500	871223090	18980	18980	18980	18980	0
162	20250307	174400	871223090	18980	18980	18980	18980	0
163	20250307	174300	871223090	18980	18980	18980	18980	0
164	20250307	174200	871223090	18980	18980	18980	18980	0
165	20250307	174100	871223090	18980	18980	18980	18980	0
166	20250307	174000	871223090	18980	18980	18980	18980	0
167	20250307	173900	871223090	18980	18980	18980	18980	0
168	20250307	173800	871223090	18980	18980	18980	18980	0
169	20250307	173700	871223090	18980	18980	18980	18980	0
170	20250307	173600	871223090	18980	18980	18980	18980	0
171	20250307	173500	871223090	18980	18980	18980	18980	0
172	20250307	173400	871223090	18980	18980	18980	18980	0
173	20250307	173300	871223090	18980	18980	18980	18980	0
174	20250307	173200	871223090	18980	18980	18980	18980	0
175	20250307	173100	871223090	18980	18980	18980	18980	0
176	20250307	173000	871223090	18980	18980	18980	18980	0
177	20250307	172900	871223090	18980	18980	18980	18980	0
178	20250307	172800	871223090	18980	18980	18980	18980	0
179	20250307	172700	871223090	18980	18980	18980	18980	0
180	20250307	172600	871223090	18980	18980	18980	18980	0
181	20250307	172500	871223090	18980	18980	18980	18980	0
182	20250307	172400	871223090	18980	18980	18980	18980	319
183	20250307	172300	871223090	18980	18980	18980	18980	0
184	20250307	172200	871223090	18980	18980	18980	18980	0
185	20250307	172100	871223090	18980	18980	18980	18980	0
186	20250307	172000	871223090	18980	18980	18980	18980	0
187	20250307	171900	871223090	18980	18980	18980	18980	0
188	20250307	171800	871223090	18980	18980	18980	18980	0
189	20250307	171700	871223090	18980	18980	18980	18980	0
190	20250307	171600	871223090	18980	18980	18980	18980	0
191	20250307	171500	871223090	18980	18980	18980	18980	0
192	20250307	171400	871223090	18980	18980	18980	18980	0
193	20250307	171300	871223090	18980	18980	18980	18980	0
194	20250307	171200	871223090	18980	18980	18980	18980	0
195	20250307	171100	871223090	18980	18980	18980	18980	0
196	20250307	171000	871223090	18980	18980	18980	18980	0
197	20250307	170900	871223090	18980	18980	18980	18980	0
198	20250307	170800	871223090	18980	18980	18980	18980	0
199	20250307	170700	871223090	18980	18980	18980	18980	0
200	20250307	170600	871223090	18980	18980	18980	18980	0
201	20250307	170500	871223090	18980	18980	18980	18980	0
202	20250307	170400	871223090	18980	18980	18980	18980	0
203	20250307	170300	871223090	18980	18980	18980	18980	0
204	20250307	170200	871223090	18980	18980	18980	18980	0
205	20250307	170100	871223090	18980	18980	18980	18980	0
206	20250307	170000	871223090	18980	18980	18980	18980	0
207	20250307	165900	871223090	18980	18980	18980	18980	0
208	20250307	165800	871223090	18980	18980	18980	18980	0
209	20250307	165700	871223090	18980	18980	18980	18980	0
210	20250307	165600	871223090	18980	18980	18980	18980	0
211	20250307	165500	871223090	18980	18980	18980	18980	0
212	20250307	165400	871223090	18980	18980	18980	18980	319
213	20250307	165300	871223090	18980	18980	18980	18980	0
214	20250307	165200	871223090	18980	18980	18980	18980	0
215	20250307	165100	871223090	18980	18980	18980	18980	0
216	20250307	165000	871223090	18980	18980	18980	18980	0
217	20250307	164900	871223090	18980	18980	18980	18980	0
218	20250307	164800	871223090	18980	18980	18980	18980	0
219	20250307	164700	871223090	18980	18980	18980	18980	0
220	20250307	164600	871223090	18980	18980	18980	18980	0
221	20250307	164500	871223090	18980	18980	18980	18980	0
222	20250307	164400	871223090	18980	18980	18980	18980	0
223	20250307	164300	871223090	18980	18980	18980	18980	0
224	20250307	164200	871223090	18980	18980	18980	18980	0
225	20250307	164100	871223090	18980	18980	18980	18980	0
226	20250307	164000	871223090	18980	18980	18980	18980	0
227	20250307	163900	871223090	18980	18980	18980	18980	0
228	20250307	163800	871223090	18980	18980	18980	18980	0
229	20250307	163700	871223090	18980	18980	18980	18980	0
230	20250307	163600	871223090	18980	18980	18980	18980	0
231	20250307	163500	871223090	18980	18980	18980	18980	0
232	20250307	163400	871223090	18980	18980	18980	18980	0
233	20250307	163300	871223090	18980	18980	18980	18980	0
234	20250307	163200	871223090	18980	18980	18980	18980	0
235	20250307	163100	871223090	18980	18980	18980	18980	0
236	20250307	163000	871223090	18980	18980	18980	18980	0
237	20250307	162900	871223090	18980	18980	18980	18980	0
238	20250307	162800	871223090	18980	18980	18980	18980	0
239	20250307	162700	871223090	18980	18980	18980	18980	0
240	20250307	162600	871223090	18980	18980	18980	18980	0
241	20250307	162500	871223090	18980	18980	18980	18980	0
242	20250307	162400	871223090	18980	18980	18980	18980	319
243	20250307	162300	871223090	18980	18980	18980	18980	0
244	20250307	162200	871223090	18980	18980	18980	18980	0
245	20250307	162100	871223090	18980	18980	18980	18980	0
246	20250307	162000	871223090	18980	18980	18980	18980	0
247	20250307	161900	871223090	18980	18980	18980	18980	0
248	20250307	161800	871223090	18980	18980	18980	18980	0
249	20250307	161700	871223090	18980	18980	18980	18980	0
250	20250307	161600	871223090	18980	18980	18980	18980	0
251	20250307	161500	871223090	18980	18980	18980	18980	0
252	20250307	161400	871223090	18980	18980	18980	18980	0
253	20250307	161300	871223090	18980	18980	18980	18980	0
254	20250307	161200	871223090	18980	18980	18980	18980	0
255	20250307	161100	871223090	18980	18980	18980	18980	0
256	20250307	161000	871223090	18980	18980	18980	18980	0
257	20250307	160900	871223090	18980	18980	18980	18980	0
258	20250307	160800	871223090	18980	18980	18980	18980	0
259	20250307	160700	871223090	18980	18980	18980	18980	0
260	20250307	160600	871223090	18980	18980	18980	18980	0
261	20250307	160500	871223090	18980	18980	18980	18980	0
262	20250307	160400	871223090	18980	18980	18980	18980	0
263	20250307	160300	871223090	18980	18980	18980	18980	0
264	20250307	160200	871223090	18980	18980	18980	18980	0
265	20250307	160100	871223090	18980	18980	18980	18980	0
266	20250307	160000	871223090	18980	18980	18980	18980	0
267	20250307	155900	871223090	18980	18980	18980	18980	0
268	20250307	155800	871223090	18980	18980	18980	18980	0
269	20250307	155700	871223090	18980	18980	18980	18980	0
270	20250307	155600	871223090	18980	18980	18980	18980	0
271	20250307	155500	871223090	18980	18980	18980	18980	0
272	20250307	155400	871223090	18980	18980	18980	18980	319
273	20250307	155300	871223090	18980	18980	18980	18980	0
274	20250307	155200	871223090	18980	18980	18980	18980	0
275	20250307	155100	871223090	18980	18980	18980	18980	0
276	20250307	155000	871223090	18980	18980	18980	18980	0
277	20250307	154900	871223090	18980	18980	18980	18980	0
278	20250307	154800	871223090	18980	18980	18980	18980	0
279	20250307	154700	871223090	18980	18980	18980	18980	0
280	20250307	154600	871223090	18980	18980	18980	18980	0
281	20250307	154500	871223090	18980	18980	18980	18980	0
282	20250307	154400	871223090	18980	18980	18980	18980	0
283	20250307	154300	871223090	18980	18980	18980	18980	0
284	20250307	154200	871223090	18980	18980	18980	18980	0
285	20250307	154100	871223090	18980	18980	18980	18980	0
286	20250307	154000	871223090	18980	18980	18980	18980	0
287	20250307	153900	871223090	18980	18980	18980	18980	0
288	20250307	153800	871223090	18980	18980	18980	18980	0
289	20250307	153700	871223090	18980	18980	18980	18980	0
290	20250307	153600	871223090	18980	18980	18980	18980	0
291	20250307	153500	871223090	18980	18980	18980	18980	0
292	20250307	153400	871223090	18980	18980	18980	18980	0
293	20250307	153300	871223090	18980	18980	18980	18980	0
294	20250307	153200	871223090	18980	18980	18980	18980	0
295	20250307	153100	871223090	18980	18980	18980	18980	0
296	20250307	153000	871223090	18980	18980	18980	18980	319
297	20250307	152900	865168470	18970	18970	18970	18970	0
298	20250307	152800	865168470	18970	18970	18970	18970	0
299	20250307	152700	865168470	18970	18970	18970	18970	0
300	20250307	152600	865168470	18970	18970	18970	18970	0
301	20250307	152500	865168470	18970	18970	18970	18970	0
302	20250307	152400	865168470	18970	18970	18970	18970	0
303	20250307	152300	865168470	18970	18970	18970	18970	0
304	20250307	152200	865168470	18970	18970	18970	18970	0
305	20250307	152100	865168470	18970	18970	18970	18970	0
306	20250307	152000	865168470	18970	18970	18970	18970	0
307	20250307	151900	865168470	18970	18970	18970	18910	10
308	20250307	151800	864979150	18970	18970	18970	18970	50
309	20250307	151700	864030650	18980	18980	18980	18980	1
310	20250307	151600	864011670	18980	18980	18980	18940	429
311	20250307	151500	855886330	18990	18920	18990	18920	130
312	20250307	151400	853425470	18920	18910	18920	18910	467
313	20250307	151300	844594490	18910	18900	18910	18900	166
314	20250307	151200	841457080	18900	18900	18900	18900	0
315	20250307	151100	841457080	18900	18900	18900	18900	0
316	20250307	151000	841457080	18900	18900	18900	18900	0
317	20250307	150900	841457080	18900	18890	18900	18890	101
318	20250307	150800	839549180	18900	18910	18910	18900	146
319	20250307	150700	836789670	18910	18910	18910	18910	0
320	20250307	150600	836789670	18910	18910	18920	18910	203
321	20250307	150500	832950930	18920	18910	18920	18900	114
322	20250307	150400	830795300	18910	18910	18910	18910	0
323	20250307	150300	830795300	18910	18890	18910	18890	302
324	20250307	150200	825090480	18910	18910	18910	18910	0
325	20250307	150100	825090480	18910	18910	18910	18910	2
326	20250307	150000	825052660	18910	18910	18910	18890	58
327	20250307	145900	823956420	18910	18910	18910	18910	0
328	20250307	145800	823956420	18910	18890	18910	18890	463
329	20250307	145700	815210330	18890	18880	18890	18880	41
330	20250307	145600	814436240	18890	18910	18910	18880	101
331	20250307	145500	812528970	18910	18910	18910	18910	10
332	20250307	145400	812339870	18910	18910	18910	18910	0
333	20250307	145300	812339870	18910	18910	18910	18910	0
334	20250307	145200	812339870	18910	18910	18910	18910	0
335	20250307	145100	812339870	18910	18910	18910	18910	0
336	20250307	145000	812339870	18910	18910	18910	18910	0
337	20250307	144900	812339870	18910	18920	18920	18890	19
338	20250307	144800	811980910	18890	18890	18890	18890	52
339	20250307	144700	810998630	18930	18930	18930	18930	0
340	20250307	144600	810998630	18930	18930	18930	18930	0
341	20250307	144500	810998630	18930	18930	18930	18930	0
342	20250307	144400	810998630	18930	18930	18930	18930	0
343	20250307	144300	810998630	18930	18930	18930	18930	1
344	20250307	144200	810979700	18890	18930	18930	18890	38
345	20250307	144100	810261800	18940	18940	18940	18940	0
346	20250307	144000	810261800	18940	18940	18940	18940	1
347	20250307	143900	810242860	18910	18910	18910	18910	0
348	20250307	143800	810242860	18910	18910	18910	18910	0
349	20250307	143700	810242860	18910	18940	18940	18860	1327
350	20250307	143600	785152980	18940	18940	18940	18940	0
351	20250307	143500	785152980	18940	18930	18940	18930	250
352	20250307	143400	780419730	18930	18910	18930	18910	300
353	20250307	143300	774743770	18900	18890	18900	18890	120
354	20250307	143200	772476400	18890	18890	18890	18890	0
355	20250307	143100	772476400	18890	18890	18890	18890	0
356	20250307	143000	772476400	18890	18880	18890	18880	21
357	20250307	142900	772079910	18900	18900	18900	18900	0
358	20250307	142800	772079910	18900	18900	18900	18900	0
359	20250307	142700	772079910	18900	18900	18900	18900	0
360	20250307	142600	772079910	18900	18900	18900	18900	0
361	20250307	142500	772079910	18900	18900	18900	18900	0
362	20250307	142400	772079910	18900	18900	18900	18900	0
363	20250307	142300	772079910	18900	18880	18900	18880	800
364	20250307	142200	756973010	18880	18880	18880	18880	0
365	20250307	142100	756973010	18880	18880	18880	18850	4
366	20250307	142000	756897550	18880	18870	18900	18850	500
367	20250307	141900	747466820	18900	18900	18900	18900	0
368	20250307	141800	747466820	18900	18860	18900	18860	45
369	20250307	141700	746618080	18900	18900	18900	18900	0
370	20250307	141600	746618080	18900	18870	18900	18870	519
371	20250307	141500	736824520	18910	18900	18910	18900	2
372	20250307	141400	736786710	18910	18910	18910	18910	0
373	20250307	141300	736786710	18910	18870	18920	18870	252
374	20250307	141200	732031380	18870	18860	18870	18860	209
375	20250307	141100	728089620	18860	18860	18860	18860	0
376	20250307	141000	728089620	18860	18830	18860	18830	193
377	20250307	140900	724455370	18870	18840	18870	18840	84
378	20250307	140800	722872780	18870	18900	18900	18840	5172
379	20250307	140700	625214400	18940	18940	18940	18940	0
380	20250307	140600	625214400	18940	18910	18940	18900	915
381	20250307	140500	607914570	18950	18910	18950	18910	6
382	20250307	140400	607801070	18910	18910	18910	18910	59
383	20250307	140300	606685380	18910	18920	18920	18910	417
384	20250307	140200	598799340	18950	18920	18950	18920	49
385	20250307	140100	597872230	18950	18950	18950	18950	0
386	20250307	140000	597872230	18950	18950	18950	18950	101
387	20250307	135900	595958280	18910	18910	18910	18910	782
388	20250307	135800	581170660	18950	18920	18950	18920	930
389	20250307	135700	563573140	18950	18950	18950	18950	2
390	20250307	135600	563535240	18950	18950	18950	18950	35
391	20250307	135500	562871990	18950	18950	18950	18950	0
392	20250307	135400	562871990	18950	18950	18950	18950	0
393	20250307	135300	562871990	18950	18950	18950	18950	0
394	20250307	135200	562871990	18950	18930	18950	18930	848
395	20250307	135100	546819330	18930	18930	18930	18930	0
396	20250307	135000	546819330	18930	18940	18940	18930	5
397	20250307	134900	546724650	18950	18950	18950	18950	1
398	20250307	134800	546705700	18950	18950	18950	18950	0
399	20250307	134700	546705700	18950	18960	18960	18950	81
400	20250307	134600	545170650	18960	18960	18960	18960	0
401	20250307	134500	545170650	18960	18960	18960	18960	0
402	20250307	134400	545170650	18960	18960	18960	18960	1
403	20250307	134300	545151690	18950	18950	18950	18950	91
404	20250307	134200	543427240	18940	18940	18940	18940	55
405	20250307	134100	542385540	18940	18940	18940	18940	30
406	20250307	134000	541817340	18940	18940	18940	18940	20
407	20250307	133900	541438540	18940	18930	18940	18930	57
408	20250307	133800	540359520	18940	18940	18940	18940	1
409	20250307	133700	540340580	18940	18930	18940	18930	21
410	20250307	133600	539943040	18930	18930	18930	18930	0
411	20250307	133500	539943040	18930	18930	18930	18930	62
412	20250307	133400	538769380	18940	18950	18950	18940	56
413	20250307	133300	537708690	18950	18950	18950	18950	0
414	20250307	133200	537708690	18950	18950	18950	18950	0
415	20250307	133100	537708690	18950	18950	18950	18950	0
416	20250307	133000	537708690	18950	18940	18950	18940	77
417	20250307	132900	536250110	18940	18950	18950	18940	4
418	20250307	132800	536174340	18940	18940	18940	18940	333
419	20250307	132700	529867320	18940	18940	18940	18940	0
420	20250307	132600	529867320	18940	18940	18940	18940	5
421	20250307	132500	529772620	18950	18950	18950	18950	0
422	20250307	132400	529772620	18950	18950	18950	18950	0
423	20250307	132300	529772620	18950	18960	18960	18950	268
424	20250307	132200	524693910	18960	18960	18960	18960	0
425	20250307	132100	524693910	18960	18960	18960	18960	0
426	20250307	132000	524693910	18960	18960	18960	18960	420
427	20250307	131900	516730710	18990	18990	18990	18990	0
428	20250307	131800	516730710	18990	18990	18990	18990	0
429	20250307	131700	516730710	18990	18990	18990	18990	0
430	20250307	131600	516730710	18990	18990	18990	18990	0
431	20250307	131500	516730710	18990	18990	18990	18990	0
432	20250307	131400	516730710	18990	18990	18990	18990	0
433	20250307	131300	516730710	18990	18990	18990	18990	33
434	20250307	131200	516104040	19000	19000	19000	19000	0
435	20250307	131100	516104040	19000	19000	19000	19000	0
436	20250307	131000	516104040	19000	19000	19000	19000	0
437	20250307	130900	516104040	19000	18990	19030	18990	89
438	20250307	130800	514413240	19030	19000	19030	19000	21
439	20250307	130700	514014210	19030	18980	19030	18980	118
440	20250307	130600	511772670	18980	18980	18980	18980	1
441	20250307	130500	511753690	18970	18970	18970	18970	5
442	20250307	130400	511658840	18980	18980	18980	18980	1
443	20250307	130300	511639860	18970	18970	18970	18970	141
444	20250307	130200	508965090	18980	18980	18980	18980	21
445	20250307	130100	508566510	18990	18990	18990	18990	0
446	20250307	130000	508566510	18990	18990	18990	18990	2
447	20250307	125900	508528530	18980	18980	18980	18980	0
448	20250307	125800	508528530	18980	18980	18980	18980	20
449	20250307	125700	508148930	18990	18990	18990	18990	30
450	20250307	125600	507579230	18990	18990	18990	18990	0
451	20250307	125500	507579230	18990	18990	18990	18990	0
452	20250307	125400	507579230	18990	18990	18990	18990	0
453	20250307	125300	507579230	18990	18990	18990	18990	0
454	20250307	125200	507579230	18990	18990	18990	18990	1
455	20250307	125100	507560240	18970	18970	18970	18970	0
456	20250307	125000	507560240	18970	18970	18970	18970	5
457	20250307	124900	507465390	18980	18980	18980	18980	30
458	20250307	124800	506895990	18980	18980	18980	18980	0
459	20250307	124700	506895990	18980	18980	18980	18980	0
460	20250307	124600	506895990	18980	18960	18980	18960	11
461	20250307	124500	506687410	18960	18960	18960	18960	0
462	20250307	124400	506687410	18960	18960	18960	18960	0
463	20250307	124300	506687410	18960	18960	18960	18960	29
464	20250307	124200	506137570	18960	18940	18960	18940	600
465	20250307	124100	494769710	18940	18940	18940	18940	8
466	20250307	124000	494618190	18940	18940	18940	18940	1
467	20250307	123900	494599250	18940	18940	18940	18940	0
468	20250307	123800	494599250	18940	18940	18940	18940	1
469	20250307	123700	494580310	18930	18930	18930	18930	120
470	20250307	123600	492308710	18920	18920	18920	18920	0
471	20250307	123500	492308710	18920	18920	18920	18920	5
472	20250307	123400	492214110	18930	18930	18930	18930	400
473	20250307	123300	484642110	18930	18930	18930	18930	104
474	20250307	123200	482673390	18940	18940	18940	18940	0
475	20250307	123100	482673390	18940	18930	18940	18930	5
476	20250307	123000	482578730	18940	18940	18940	18940	0
477	20250307	122900	482578730	18940	18940	18940	18940	10
478	20250307	122800	482389330	18940	18940	18940	18940	1
479	20250307	122700	482370390	18930	18930	18930	18930	3
480	20250307	122600	482313600	18940	18940	18940	18940	0
481	20250307	122500	482313600	18940	18940	18940	18940	0
482	20250307	122400	482313600	18940	18940	18940	18940	0
483	20250307	122300	482313600	18940	18940	18940	18940	1
484	20250307	122200	482294660	18940	18930	18940	18930	21
485	20250307	122100	481897120	18960	18960	18960	18960	0
486	20250307	122000	481897120	18960	18920	18960	18920	27
487	20250307	121900	481386200	18960	18950	18960	18910	2001
488	20250307	121800	443493200	18950	18950	18950	18950	0
489	20250307	121700	443493200	18950	18950	18950	18950	200
490	20250307	121600	439703200	18960	18970	18970	18960	436
491	20250307	121500	431436380	18990	18990	18990	18990	1000
492	20250307	121400	412446380	18990	18990	18990	18990	0
493	20250307	121300	412446380	18990	18980	18990	18980	301
494	20250307	121200	406733390	18980	18970	18980	18970	400
495	20250307	121100	399145250	18970	18970	18970	18970	4
496	20250307	121000	399069370	18970	18970	18970	18970	80
497	20250307	120900	397551770	18960	18960	18960	18960	21
498	20250307	120800	397153610	18970	18970	18970	18970	1
499	20250307	120700	397134640	18970	18970	18970	18970	125
500	20250307	120600	394763390	18980	18980	18980	18980	1
501	20250307	120500	394744410	18970	18970	18970	18970	5
502	20250307	120400	394649560	18980	18980	18980	18980	0
503	20250307	120300	394649560	18980	18980	18980	18980	0
504	20250307	120200	394649560	18980	18980	18980	18980	0
505	20250307	120100	394649560	18980	18980	18980	18980	100
506	20250307	120000	392751560	18980	18980	18980	18980	1
507	20250307	115900	392732580	18970	18980	18980	18970	84
508	20250307	115800	391138370	18990	18980	18990	18980	13
509	20250307	115700	390891510	18990	18990	18990	18990	1
510	20250307	115600	390872520	18990	18990	18990	18990	0
511	20250307	115500	390872520	18990	18990	18990	18990	0
512	20250307	115400	390872520	18990	18990	18990	18990	0
513	20250307	115300	390872520	18990	18990	18990	18990	0
514	20250307	115200	390872520	18990	18950	18990	18950	3
515	20250307	115100	390815630	18990	18990	18990	18960	766
516	20250307	115000	376288310	18970	18980	18980	18970	5
517	20250307	114900	376193440	18990	18990	18990	18990	3
518	20250307	114800	376136470	18990	18990	18990	18990	20
519	20250307	114700	375756670	18990	18990	18990	18990	0
520	20250307	114600	375756670	18990	18990	18990	18990	0
521	20250307	114500	375756670	18990	18990	18990	18990	0
522	20250307	114400	375756670	18990	18990	18990	18990	1
523	20250307	114300	375737680	18980	18980	18980	18980	0
524	20250307	114200	375737680	18980	18980	18980	18980	0
525	20250307	114100	375737680	18980	18980	18980	18980	0
526	20250307	114000	375737680	18980	18980	18980	18980	0
527	20250307	113900	375737680	18980	18980	18980	18980	0
528	20250307	113800	375737680	18980	18980	18980	18980	0
529	20250307	113700	375737680	18980	18980	18980	18980	0
530	20250307	113600	375737680	18980	18980	18980	18980	337
531	20250307	113500	369341420	18980	18970	18980	18970	205
532	20250307	113400	365450570	18980	18980	18980	18980	52
533	20250307	113300	364463610	18980	18980	18980	18980	40
534	20250307	113200	363704410	18980	18970	18980	18970	20
535	20250307	113100	363325000	18980	18970	18980	18970	20
536	20250307	113000	362945590	18980	19000	19000	18980	329
537	20250307	112900	356701080	18990	19000	19000	18990	406
538	20250307	112800	348988130	19010	19010	19010	19010	0
539	20250307	112700	348988130	19010	19010	19010	19010	1
540	20250307	112600	348969120	19000	19000	19000	19000	155
541	20250307	112500	346024120	19010	19010	19010	19010	0
542	20250307	112400	346024120	19010	19010	19010	19010	0
543	20250307	112300	346024120	19010	19010	19010	19010	0
544	20250307	112200	346024120	19010	19010	19010	19010	0
545	20250307	112100	346024120	19010	19010	19010	19010	41
546	20250307	112000	345244710	19020	19010	19020	19010	6
547	20250307	111900	345130640	19010	19010	19010	19010	47
548	20250307	111800	344237170	19010	19010	19010	19010	0
549	20250307	111700	344237170	19010	19010	19010	19010	0
550	20250307	111600	344237170	19010	19010	19010	19010	0
551	20250307	111500	344237170	19010	19010	19010	19010	17
552	20250307	111400	343914000	19010	19010	19010	19010	0
553	20250307	111300	343914000	19010	19010	19010	19010	10
554	20250307	111200	343723900	19020	19010	19020	19010	12
555	20250307	111100	343495670	19000	19010	19010	19000	89
556	20250307	111000	341804560	19010	19010	19010	19010	316
557	20250307	110900	335797400	19020	19030	19030	19020	183
558	20250307	110800	332315540	19040	19050	19050	19040	152
559	20250307	110700	329420940	19050	19050	19050	19050	0
560	20250307	110600	329420940	19050	19050	19050	19050	0
561	20250307	110500	329420940	19050	19070	19070	19050	1699
562	20250307	110400	297045960	19100	19100	19100	19100	0
563	20250307	110300	297045960	19100	19100	19100	19100	0
564	20250307	110200	297045960	19100	19100	19100	19100	0
565	20250307	110100	297045960	19100	19100	19100	19100	0
566	20250307	110000	297045960	19100	19100	19100	19100	0
567	20250307	105900	297045960	19100	19100	19100	19100	0
568	20250307	105800	297045960	19100	19100	19100	19100	0
569	20250307	105700	297045960	19100	19110	19110	19100	1021
570	20250307	105600	277540820	19110	19110	19110	19110	0
571	20250307	105500	277540820	19110	19150	19150	19110	1386
572	20250307	105400	251044730	19150	19130	19150	19130	34
573	20250307	105300	250394290	19130	19130	19130	19130	0
574	20250307	105200	250394290	19130	19130	19130	19130	0
575	20250307	105100	250394290	19130	19130	19130	19130	0
576	20250307	105000	250394290	19130	19130	19130	19130	4
577	20250307	104900	250317770	19160	19160	19160	19160	0
578	20250307	104800	250317770	19160	19160	19160	19160	10
579	20250307	104700	250126170	19170	19170	19170	19170	0
580	20250307	104600	250126170	19170	19170	19170	19170	0
581	20250307	104500	250126170	19170	19170	19170	19170	0
582	20250307	104400	250126170	19170	19170	19170	19170	0
583	20250307	104300	250126170	19170	19170	19170	19170	0
584	20250307	104200	250126170	19170	19170	19170	19140	123
585	20250307	104100	247771700	19170	19170	19170	19170	30
586	20250307	104000	247196600	19170	19170	19170	19170	1
587	20250307	103900	247177430	19170	19200	19200	19170	75
588	20250307	103800	245737460	19200	19200	19200	19200	60
589	20250307	103700	244585460	19200	19200	19200	19200	0
590	20250307	103600	244585460	19200	19200	19200	19200	1
591	20250307	103500	244566260	19170	19170	19170	19170	4
592	20250307	103400	244489580	19210	19210	19210	19200	64
593	20250307	103300	243260190	19240	19240	19240	19240	0
594	20250307	103200	243260190	19240	19240	19240	19240	0
595	20250307	103100	243260190	19240	19230	19240	19230	104
596	20250307	103000	241260260	19230	19230	19230	19230	13
597	20250307	102900	241010270	19230	19230	19230	19230	9
598	20250307	102800	240837200	19200	19190	19200	19190	914
599	20250307	102700	223288790	19190	19190	19190	19190	3
600	20250307	102600	223231220	19180	19150	19180	19150	445
601	20250307	102500	214708320	19120	19140	19140	19120	200
602	20250307	102400	210882780	19160	19160	19160	19160	0
603	20250307	102300	210882780	19160	19160	19160	19160	0
604	20250307	102200	210882780	19160	19160	19160	19160	78
605	20250307	102100	209388300	19180	19180	19180	19180	0
606	20250307	102000	209388300	19180	19120	19180	19120	132
607	20250307	101900	206863000	19120	19120	19120	19120	0
608	20250307	101800	206863000	19120	19120	19120	19120	27
609	20250307	101700	206346760	19120	19120	19120	19120	1
610	20250307	101600	206327640	19070	19060	19070	19060	203
611	20250307	101500	202458040	19190	19190	19190	19190	0
612	20250307	101400	202458040	19190	19190	19190	19190	0
613	20250307	101300	202458040	19190	19190	19190	19190	0
614	20250307	101200	202458040	19190	19190	19190	19190	0
615	20250307	101100	202458040	19190	19190	19190	19190	0
616	20250307	101000	202458040	19190	19190	19190	19190	0
617	20250307	100900	202458040	19190	19040	19190	19040	169
618	20250307	100800	199240130	19020	19020	19020	19020	0
619	20250307	100700	199240130	19020	19020	19020	19020	0
620	20250307	100600	199240130	19020	19020	19020	19020	0
621	20250307	100500	199240130	19020	19020	19020	19020	4
622	20250307	100400	199164050	19040	19040	19040	19040	0
623	20250307	100300	199164050	19040	19040	19040	19040	0
624	20250307	100200	199164050	19040	19040	19040	19040	0
625	20250307	100100	199164050	19040	19000	19040	19000	2
626	20250307	100000	199126010	18970	18960	18970	18960	1125
627	20250307	095900	177784780	18970	18970	18970	18970	10
628	20250307	095800	177595080	18970	18970	18970	18970	0
629	20250307	095700	177595080	18970	18960	18970	18890	2074
630	20250307	095600	138355530	18970	18970	18970	18970	0
631	20250307	095500	138355530	18970	18970	18970	18970	0
632	20250307	095400	138355530	18970	18970	18970	18970	0
633	20250307	095300	138355530	18970	18970	18970	18970	0
634	20250307	095200	138355530	18970	18970	18970	18970	38
635	20250307	095100	137634670	18970	18960	18970	18960	86
636	20250307	095000	136003990	18960	18970	18970	18960	65
637	20250307	094900	134771480	18980	18990	18990	18970	806
638	20250307	094800	119475170	19000	19000	19000	19000	3
639	20250307	094700	119418170	19000	19000	19000	19000	0
640	20250307	094600	119418170	19000	19000	19000	18980	112
641	20250307	094500	117291770	19020	19030	19030	19020	109
642	20250307	094400	115217850	19040	19040	19040	19040	0
643	20250307	094300	115217850	19040	19040	19040	19020	38
644	20250307	094200	114494850	19000	19030	19030	18990	1064
645	20250307	094100	94279220	19040	19080	19080	19040	90
646	20250307	094000	92563440	19110	19110	19110	19110	0
647	20250307	093900	92563440	19110	19100	19110	19100	386
648	20250307	093800	85190680	19100	19110	19110	19100	35
649	20250307	093700	84522080	19120	19120	19120	19120	0
650	20250307	093600	84522080	19120	19130	19130	19110	157
651	20250307	093500	81521700	19130	19130	19130	19130	1
652	20250307	093400	81502570	19120	19140	19140	19120	400
653	20250307	093300	73847560	19150	19170	19170	19150	38
654	20250307	093200	73119310	19170	19170	19170	19170	0
655	20250307	093100	73119310	19170	19170	19170	19170	0
656	20250307	093000	73119310	19170	19170	19170	19170	0
657	20250307	092900	73119310	19170	19200	19200	19170	448
658	20250307	092800	64518700	19240	19240	19240	19240	0
659	20250307	092700	64518700	19240	19210	19240	19200	100
660	20250307	092600	62595790	19230	19230	19230	19230	0
661	20250307	092500	62595790	19230	19230	19230	19230	0
662	20250307	092400	62595790	19230	19240	19240	19230	2
663	20250307	092300	62557320	19240	19240	19240	19240	0
664	20250307	092200	62557320	19240	19250	19250	19240	148
665	20250307	092100	59708660	19280	19240	19280	19240	301
666	20250307	092000	53910200	19230	19190	19240	19190	226
667	20250307	091900	49564030	19220	19200	19220	19200	336
668	20250307	091800	43112600	19160	19160	19160	19160	731
669	20250307	091700	29106640	19160	19160	19160	19160	297
670	20250307	091600	23416120	19160	19160	19160	19160	9
671	20250307	091500	23243680	19150	19160	19160	19150	2
672	20250307	091400	23205370	19110	19110	19110	19110	0
673	20250307	091300	23205370	19110	19110	19110	19110	128
674	20250307	091200	20759290	19110	19150	19150	19110	315
675	20250307	091100	14739600	19080	19020	19080	19020	417
676	20250307	091000	6801530	18990	18990	18990	18990	0
677	20250307	090900	6801530	18990	18990	18990	18990	0
678	20250307	090800	6801530	18990	18990	18990	18990	0
679	20250307	090700	6801530	18990	19000	19000	18990	83
680	20250307	090600	5224880	19060	19060	19060	19060	0
681	20250307	090500	5224880	19060	19060	19060	19060	1
682	20250307	090400	5205820	18980	18980	18980	18980	0
683	20250307	090300	5205820	18980	18980	18980	18980	0
684	20250307	090200	5205820	18980	18980	18980	18980	0
685	20250307	090100	5205820	18980	18980	18980	18980	0
686	20250307	090000	5205820	18980	19040	19040	18980	273