KissMeData/029460/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	191400	88428950	18880	18880	18880	18880	251
3	20250305	191300	88428950	18880	18880	18880	18880	0
4	20250305	191200	88428950	18880	18880	18880	18880	0
5	20250305	191100	88428950	18880	18880	18880	18880	0
6	20250305	191000	88428950	18880	18880	18880	18880	0
7	20250305	190900	88428950	18880	18880	18880	18880	0
8	20250305	190800	88428950	18880	18880	18880	18880	0
9	20250305	190700	88428950	18880	18880	18880	18880	0
10	20250305	190600	88428950	18880	18880	18880	18880	0
11	20250305	190500	88428950	18880	18880	18880	18880	0
12	20250305	190400	88428950	18880	18880	18880	18880	0
13	20250305	190300	88428950	18880	18880	18880	18880	0
14	20250305	190200	88428950	18880	18880	18880	18880	0
15	20250305	190100	88428950	18880	18880	18880	18880	0
16	20250305	190000	88428950	18880	18880	18880	18880	0
17	20250305	185900	88428950	18880	18880	18880	18880	0
18	20250305	185800	88428950	18880	18880	18880	18880	0
19	20250305	185700	88428950	18880	18880	18880	18880	0
20	20250305	185600	88428950	18880	18880	18880	18880	0
21	20250305	185500	88428950	18880	18880	18880	18880	0
22	20250305	185400	88428950	18880	18880	18880	18880	0
23	20250305	185300	88428950	18880	18880	18880	18880	0
24	20250305	185200	88428950	18880	18880	18880	18880	0
25	20250305	185100	88428950	18880	18880	18880	18880	0
26	20250305	185000	88428950	18880	18880	18880	18880	0
27	20250305	184900	88428950	18880	18880	18880	18880	0
28	20250305	184800	88428950	18880	18880	18880	18880	0
29	20250305	184700	88428950	18880	18880	18880	18880	0
30	20250305	184600	88428950	18880	18880	18880	18880	0
31	20250305	184500	88428950	18880	18880	18880	18880	0
32	20250305	184400	88428950	18880	18880	18880	18880	251
33	20250305	184300	88428950	18880	18880	18880	18880	0
34	20250305	184200	88428950	18880	18880	18880	18880	0
35	20250305	184100	88428950	18880	18880	18880	18880	0
36	20250305	184000	88428950	18880	18880	18880	18880	0
37	20250305	183900	88428950	18880	18880	18880	18880	0
38	20250305	183800	88428950	18880	18880	18880	18880	0
39	20250305	183700	88428950	18880	18880	18880	18880	0
40	20250305	183600	88428950	18880	18880	18880	18880	0
41	20250305	183500	88428950	18880	18880	18880	18880	0
42	20250305	183400	88428950	18880	18880	18880	18880	0
43	20250305	183300	88428950	18880	18880	18880	18880	0
44	20250305	183200	88428950	18880	18880	18880	18880	0
45	20250305	183100	88428950	18880	18880	18880	18880	0
46	20250305	183000	88428950	18880	18880	18880	18880	0
47	20250305	182900	88428950	18880	18880	18880	18880	0
48	20250305	182800	88428950	18880	18880	18880	18880	0
49	20250305	182700	88428950	18880	18880	18880	18880	0
50	20250305	182600	88428950	18880	18880	18880	18880	0
51	20250305	182500	88428950	18880	18880	18880	18880	0
52	20250305	182400	88428950	18880	18880	18880	18880	0
53	20250305	182300	88428950	18880	18880	18880	18880	0
54	20250305	182200	88428950	18880	18880	18880	18880	0
55	20250305	182100	88428950	18880	18880	18880	18880	0
56	20250305	182000	88428950	18880	18880	18880	18880	0
57	20250305	181900	88428950	18880	18880	18880	18880	0
58	20250305	181800	88428950	18880	18880	18880	18880	0
59	20250305	181700	88428950	18880	18880	18880	18880	0
60	20250305	181600	88428950	18880	18880	18880	18880	0
61	20250305	181500	88428950	18880	18880	18880	18880	0
62	20250305	181400	88428950	18880	18880	18880	18880	251
63	20250305	181300	88428950	18880	18880	18880	18880	0
64	20250305	181200	88428950	18880	18880	18880	18880	0
65	20250305	181100	88428950	18880	18880	18880	18880	0
66	20250305	181000	88428950	18880	18880	18880	18880	0
67	20250305	180900	88428950	18880	18880	18880	18880	0
68	20250305	180800	88428950	18880	18880	18880	18880	0
69	20250305	180700	88428950	18880	18880	18880	18880	0
70	20250305	180600	88428950	18880	18880	18880	18880	0
71	20250305	180500	88428950	18880	18880	18880	18880	0
72	20250305	180400	88428950	18880	18880	18880	18880	0
73	20250305	180300	88428950	18880	18880	18880	18880	0
74	20250305	180200	88428950	18880	18880	18880	18880	0
75	20250305	180100	88428950	18880	18880	18880	18880	0
76	20250305	180000	88428950	18880	18880	18880	18880	0
77	20250305	175900	88428950	18880	18880	18880	18880	0
78	20250305	175800	88428950	18880	18880	18880	18880	0
79	20250305	175700	88428950	18880	18880	18880	18880	0
80	20250305	175600	88428950	18880	18880	18880	18880	0
81	20250305	175500	88428950	18880	18880	18880	18880	0
82	20250305	175400	88428950	18880	18880	18880	18880	0
83	20250305	175300	88428950	18880	18880	18880	18880	0
84	20250305	175200	88428950	18880	18880	18880	18880	0
85	20250305	175100	88428950	18880	18880	18880	18880	0
86	20250305	175000	88428950	18880	18880	18880	18880	0
87	20250305	174900	88428950	18880	18880	18880	18880	0
88	20250305	174800	88428950	18880	18880	18880	18880	0
89	20250305	174700	88428950	18880	18880	18880	18880	0
90	20250305	174600	88428950	18880	18880	18880	18880	0
91	20250305	174500	88428950	18880	18880	18880	18880	0
92	20250305	174400	88428950	18880	18880	18880	18880	251
93	20250305	174300	88428950	18880	18880	18880	18880	0
94	20250305	174200	88428950	18880	18880	18880	18880	0
95	20250305	174100	88428950	18880	18880	18880	18880	0
96	20250305	174000	88428950	18880	18880	18880	18880	0
97	20250305	173900	88428950	18880	18880	18880	18880	0
98	20250305	173800	88428950	18880	18880	18880	18880	0
99	20250305	173700	88428950	18880	18880	18880	18880	0
100	20250305	173600	88428950	18880	18880	18880	18880	0
101	20250305	173500	88428950	18880	18880	18880	18880	0
102	20250305	173400	88428950	18880	18880	18880	18880	0
103	20250305	173300	88428950	18880	18880	18880	18880	0
104	20250305	173200	88428950	18880	18880	18880	18880	0
105	20250305	173100	88428950	18880	18880	18880	18880	0
106	20250305	173000	88428950	18880	18880	18880	18880	0
107	20250305	172900	88428950	18880	18880	18880	18880	0
108	20250305	172800	88428950	18880	18880	18880	18880	0
109	20250305	172700	88428950	18880	18880	18880	18880	0
110	20250305	172600	88428950	18880	18880	18880	18880	0
111	20250305	172500	88428950	18880	18880	18880	18880	0
112	20250305	172400	88428950	18880	18880	18880	18880	0
113	20250305	172300	88428950	18880	18880	18880	18880	0
114	20250305	172200	88428950	18880	18880	18880	18880	0
115	20250305	172100	88428950	18880	18880	18880	18880	0
116	20250305	172000	88428950	18880	18880	18880	18880	0
117	20250305	171900	88428950	18880	18880	18880	18880	0
118	20250305	171800	88428950	18880	18880	18880	18880	0
119	20250305	171700	88428950	18880	18880	18880	18880	0
120	20250305	171600	88428950	18880	18880	18880	18880	0
121	20250305	171500	88428950	18880	18880	18880	18880	0
122	20250305	171400	88428950	18880	18880	18880	18880	251
123	20250305	171300	88428950	18880	18880	18880	18880	0
124	20250305	171200	88428950	18880	18880	18880	18880	0
125	20250305	171100	88428950	18880	18880	18880	18880	0
126	20250305	171000	88428950	18880	18880	18880	18880	0
127	20250305	170900	88428950	18880	18880	18880	18880	0
128	20250305	170800	88428950	18880	18880	18880	18880	0
129	20250305	170700	88428950	18880	18880	18880	18880	0
130	20250305	170600	88428950	18880	18880	18880	18880	0
131	20250305	170500	88428950	18880	18880	18880	18880	0
132	20250305	170400	88428950	18880	18880	18880	18880	0
133	20250305	170300	88428950	18880	18880	18880	18880	0
134	20250305	170200	88428950	18880	18880	18880	18880	0
135	20250305	170100	88428950	18880	18880	18880	18880	0
136	20250305	170000	88428950	18880	18880	18880	18880	0
137	20250305	165900	88428950	18880	18880	18880	18880	0
138	20250305	165800	88428950	18880	18880	18880	18880	0
139	20250305	165700	88428950	18880	18880	18880	18880	0
140	20250305	165600	88428950	18880	18880	18880	18880	0
141	20250305	165500	88428950	18880	18880	18880	18880	0
142	20250305	165400	88428950	18880	18880	18880	18880	0
143	20250305	165300	88428950	18880	18880	18880	18880	0
144	20250305	165200	88428950	18880	18880	18880	18880	0
145	20250305	165100	88428950	18880	18880	18880	18880	0
146	20250305	165000	88428950	18880	18880	18880	18880	0
147	20250305	164900	88428950	18880	18880	18880	18880	0
148	20250305	164800	88428950	18880	18880	18880	18880	0
149	20250305	164700	88428950	18880	18880	18880	18880	0
150	20250305	164600	88428950	18880	18880	18880	18880	0
151	20250305	164500	88428950	18880	18880	18880	18880	0
152	20250305	164400	88428950	18880	18880	18880	18880	251
153	20250305	164300	88428950	18880	18880	18880	18880	0
154	20250305	164200	88428950	18880	18880	18880	18880	0
155	20250305	164100	88428950	18880	18880	18880	18880	0
156	20250305	164000	88428950	18880	18880	18880	18880	0
157	20250305	163900	88428950	18880	18880	18880	18880	0
158	20250305	163800	88428950	18880	18880	18880	18880	0
159	20250305	163700	88428950	18880	18880	18880	18880	0
160	20250305	163600	88428950	18880	18880	18880	18880	0
161	20250305	163500	88428950	18880	18880	18880	18880	0
162	20250305	163400	88428950	18880	18880	18880	18880	0
163	20250305	163300	88428950	18880	18880	18880	18880	0
164	20250305	163200	88428950	18880	18880	18880	18880	0
165	20250305	163100	88428950	18880	18880	18880	18880	0
166	20250305	163000	88428950	18880	18880	18880	18880	0
167	20250305	162900	88428950	18880	18880	18880	18880	0
168	20250305	162800	88428950	18880	18880	18880	18880	0
169	20250305	162700	88428950	18880	18880	18880	18880	0
170	20250305	162600	88428950	18880	18880	18880	18880	0
171	20250305	162500	88428950	18880	18880	18880	18880	0
172	20250305	162400	88428950	18880	18880	18880	18880	0
173	20250305	162300	88428950	18880	18880	18880	18880	0
174	20250305	162200	88428950	18880	18880	18880	18880	0
175	20250305	162100	88428950	18880	18880	18880	18880	0
176	20250305	162000	88428950	18880	18880	18880	18880	0
177	20250305	161900	88428950	18880	18880	18880	18880	0
178	20250305	161800	88428950	18880	18880	18880	18880	0
179	20250305	161700	88428950	18880	18880	18880	18880	0
180	20250305	161600	88428950	18880	18880	18880	18880	0
181	20250305	161500	88428950	18880	18880	18880	18880	0
182	20250305	161400	88428950	18880	18880	18880	18880	251
183	20250305	161300	88428950	18880	18880	18880	18880	0
184	20250305	161200	88428950	18880	18880	18880	18880	0
185	20250305	161100	88428950	18880	18880	18880	18880	0
186	20250305	161000	88428950	18880	18880	18880	18880	0
187	20250305	160900	88428950	18880	18880	18880	18880	0
188	20250305	160800	88428950	18880	18880	18880	18880	0
189	20250305	160700	88428950	18880	18880	18880	18880	0
190	20250305	160600	88428950	18880	18880	18880	18880	0
191	20250305	160500	88428950	18880	18880	18880	18880	0
192	20250305	160400	88428950	18880	18880	18880	18880	0
193	20250305	160300	88428950	18880	18880	18880	18880	0
194	20250305	160200	88428950	18880	18880	18880	18880	0
195	20250305	160100	88428950	18880	18880	18880	18880	0
196	20250305	160000	88428950	18880	18880	18880	18880	0
197	20250305	155900	88428950	18880	18880	18880	18880	0
198	20250305	155800	88428950	18880	18880	18880	18880	0
199	20250305	155700	88428950	18880	18880	18880	18880	0
200	20250305	155600	88428950	18880	18880	18880	18880	0
201	20250305	155500	88428950	18880	18880	18880	18880	0
202	20250305	155400	88428950	18880	18880	18880	18880	0
203	20250305	155300	88428950	18880	18880	18880	18880	0
204	20250305	155200	88428950	18880	18880	18880	18880	0
205	20250305	155100	88428950	18880	18880	18880	18880	0
206	20250305	155000	88428950	18880	18880	18880	18880	0
207	20250305	154900	88428950	18880	18880	18880	18880	0
208	20250305	154800	88428950	18880	18880	18880	18880	0
209	20250305	154700	88428950	18880	18880	18880	18880	0
210	20250305	154600	88428950	18880	18880	18880	18880	0
211	20250305	154500	88428950	18880	18880	18880	18880	0
212	20250305	154400	88428950	18880	18880	18880	18880	251
213	20250305	154300	88428950	18880	18880	18880	18880	0
214	20250305	154200	88428950	18880	18880	18880	18880	0
215	20250305	154100	88428950	18880	18880	18880	18880	0
216	20250305	154000	88428950	18880	18880	18880	18880	0
217	20250305	153900	88428950	18880	18880	18880	18880	0
218	20250305	153800	88428950	18880	18880	18880	18880	0
219	20250305	153700	88428950	18880	18880	18880	18880	0
220	20250305	153600	88428950	18880	18880	18880	18880	0
221	20250305	153500	88428950	18880	18880	18880	18880	0
222	20250305	153400	88428950	18880	18880	18880	18880	0
223	20250305	153300	88428950	18880	18880	18880	18880	0
224	20250305	153200	88428950	18880	18880	18880	18880	0
225	20250305	153100	88428950	18880	18880	18880	18880	0
226	20250305	153000	88428950	18880	18880	18880	18880	251
227	20250305	152900	83690070	18880	18880	18880	18880	0
228	20250305	152800	83690070	18880	18880	18880	18880	0
229	20250305	152700	83690070	18880	18880	18880	18880	0
230	20250305	152600	83690070	18880	18880	18880	18880	0
231	20250305	152500	83690070	18880	18880	18880	18880	0
232	20250305	152400	83690070	18880	18880	18880	18880	0
233	20250305	152300	83690070	18880	18880	18880	18880	0
234	20250305	152200	83690070	18880	18880	18880	18880	0
235	20250305	152100	83690070	18880	18880	18880	18880	0
236	20250305	152000	83690070	18880	18880	18880	18880	0
237	20250305	151900	83690070	18880	18750	18880	18750	500
238	20250305	151800	74267240	18590	18750	18750	18590	11
239	20250305	151700	74061430	18750	18750	18750	18610	8
240	20250305	151600	73911710	18750	18750	18750	18750	12
241	20250305	151500	73686710	18640	18640	18640	18640	0
242	20250305	151400	73686710	18640	18750	18750	18640	13
243	20250305	151300	73443490	18750	18750	18750	18750	0
244	20250305	151200	73443490	18750	18750	18750	18750	4
245	20250305	151100	73368490	18750	18750	18750	18750	1
246	20250305	151000	73349740	18740	18740	18740	18740	6
247	20250305	150900	73237300	18740	18740	18740	18740	1
248	20250305	150800	73218560	18740	18740	18740	18740	9
249	20250305	150700	73049900	18680	18740	18740	18680	9
250	20250305	150600	72881570	18740	18740	18740	18740	8
251	20250305	150500	72731650	18740	18740	18740	18740	2
252	20250305	150400	72694170	18730	18730	18730	18730	7
253	20250305	150300	72563060	18740	18730	18740	18730	8
254	20250305	150200	72413210	18720	18720	18720	18720	5
255	20250305	150100	72319610	18720	18730	18730	18720	10
256	20250305	150000	72132320	18730	18730	18730	18730	0
257	20250305	145900	72132320	18730	18730	18730	18730	3
258	20250305	145800	72076130	18730	18730	18730	18730	19
259	20250305	145700	71720260	18730	18730	18730	18730	2
260	20250305	145600	71682800	18730	18680	18730	18680	100
261	20250305	145500	69813080	18680	18680	18680	18680	19
262	20250305	145400	69458160	18680	18680	18680	18680	0
263	20250305	145300	69458160	18680	18680	18680	18680	4
264	20250305	145200	69383440	18680	18630	18680	18630	8
265	20250305	145100	69234350	18680	18680	18680	18680	11
266	20250305	145000	69028870	18700	18700	18700	18700	0
267	20250305	144900	69028870	18700	18700	18700	18700	6
268	20250305	144800	68916670	18700	18700	18700	18700	0
269	20250305	144700	68916670	18700	18710	18710	18700	8
270	20250305	144600	68767000	18720	18720	18720	18720	2
271	20250305	144500	68729560	18590	18730	18730	18590	10
272	20250305	144400	68543520	18710	18730	18730	18710	9
273	20250305	144300	68375040	18730	18730	18730	18730	8
274	20250305	144200	68225200	18730	18730	18730	18730	1
275	20250305	144100	68206470	18710	18710	18710	18710	7
276	20250305	144000	68075500	18730	18730	18730	18730	3
277	20250305	143900	68019310	18730	18730	18730	18730	99
278	20250305	143800	66165040	18730	18700	18730	18700	13
279	20250305	143700	65921790	18700	18700	18700	18700	2
280	20250305	143600	65884390	18730	18730	18730	18730	7
281	20250305	143500	65753280	18720	18720	18720	18720	8
282	20250305	143400	65603520	18720	18720	18720	18720	7
283	20250305	143300	65472480	18720	18720	18720	18720	1
284	20250305	143200	65453760	18720	18680	18730	18680	34
285	20250305	143100	64818000	18660	18660	18660	18660	0
286	20250305	143000	64818000	18660	18660	18660	18660	10
287	20250305	142900	64631400	18730	18730	18730	18730	3
288	20250305	142800	64575210	18730	18720	18730	18720	8
289	20250305	142700	64425440	18720	18660	18720	18660	13
290	20250305	142600	64182530	18660	18670	18670	18660	9
291	20250305	142500	64014580	18670	18670	18670	18670	0
292	20250305	142400	64014580	18670	18670	18670	18670	8
293	20250305	142300	63865220	18670	18670	18670	18670	3
294	20250305	142200	63809210	18660	18660	18660	18660	9
295	20250305	142100	63641270	18670	18670	18670	18670	1
296	20250305	142000	63622600	18670	18670	18670	18670	8
297	20250305	141900	63473240	18670	18670	18670	18670	18
298	20250305	141800	63137180	18720	18720	18720	18720	0
299	20250305	141700	63137180	18720	18720	18720	18720	2
300	20250305	141600	63099740	18610	18610	18610	18610	8
301	20250305	141500	62950860	18720	18730	18730	18720	3
302	20250305	141400	62894690	18730	18730	18730	18720	9
303	20250305	141300	62726130	18680	18680	18680	18680	0
304	20250305	141200	62726130	18680	18680	18680	18680	0
305	20250305	141100	62726130	18680	18680	18680	18680	9
306	20250305	141000	62558010	18730	18730	18730	18730	4
307	20250305	140900	62483090	18680	18730	18730	18680	18
308	20250305	140800	62146550	18730	18730	18730	18710	9
309	20250305	140700	61978120	18710	18710	18710	18710	0
310	20250305	140600	61978120	18710	18730	18730	18710	12
311	20250305	140500	61753470	18730	18730	18730	18730	1
312	20250305	140400	61734740	18670	18670	18670	18670	0
313	20250305	140300	61734740	18670	18670	18670	18670	8
314	20250305	140200	61585380	18730	18730	18730	18730	3
315	20250305	140100	61529190	18730	18730	18730	18730	8
316	20250305	140000	61379350	18730	18660	18730	18660	10
317	20250305	135900	61192680	18730	18730	18730	18730	0
318	20250305	135800	61192680	18730	18730	18730	18730	1
319	20250305	135700	61173950	18730	18730	18730	18730	10
320	20250305	135600	60986650	18650	18730	18730	18650	10
321	20250305	135500	60800070	18730	18730	18730	18730	1
322	20250305	135400	60781340	18650	18650	18650	18650	8
323	20250305	135300	60632140	18730	18730	18730	18730	9
324	20250305	135200	60463570	18730	18730	18730	18730	0
325	20250305	135100	60463570	18730	18640	18730	18640	218
326	20250305	135000	56399690	18730	18730	18730	18730	6
327	20250305	134900	56287310	18730	18720	18730	18720	3
328	20250305	134800	56231140	18720	18720	18720	18720	0
329	20250305	134700	56231140	18720	18720	18720	18720	3
330	20250305	134600	56174980	18720	18720	18720	18720	8
331	20250305	134500	56025220	18720	18720	18720	18720	0
332	20250305	134400	56025220	18720	18720	18720	18720	0
333	20250305	134300	56025220	18720	18720	18720	18720	1
334	20250305	134200	56006500	18720	18720	18720	18720	6
335	20250305	134100	55894180	18720	18700	18720	18690	13
336	20250305	134000	55651090	18720	18720	18720	18720	2
337	20250305	133900	55613650	18720	18720	18720	18720	0
338	20250305	133800	55613650	18720	18720	18720	18720	9
339	20250305	133700	55445170	18690	18720	18720	18690	12
340	20250305	133600	55220830	18720	18720	18720	18720	3
341	20250305	133500	55164670	18690	18690	18690	18690	1
342	20250305	133400	55145980	18700	18700	18700	18700	110
343	20250305	133300	53088980	18700	18700	18700	18700	0
344	20250305	133200	53088980	18700	18700	18700	18660	216
345	20250305	133100	49050260	18640	18640	18640	18640	55
346	20250305	133000	48025060	18590	18590	18590	18590	0
347	20250305	132900	48025060	18590	18590	18590	18590	0
348	20250305	132800	48025060	18590	18550	18590	18540	189
349	20250305	132700	44514630	18550	18550	18550	18550	1
350	20250305	132600	44496080	18530	18530	18530	18530	3
351	20250305	132500	44440490	18540	18540	18540	18540	8
352	20250305	132400	44292170	18550	18550	18550	18550	4
353	20250305	132300	44217970	18550	18550	18550	18550	8
354	20250305	132200	44069570	18530	18530	18530	18530	10
355	20250305	132100	43884270	18550	18550	18550	18550	2
356	20250305	132000	43847170	18550	18550	18550	18550	0
357	20250305	131900	43847170	18550	18550	18550	18550	7
358	20250305	131800	43717320	18550	18520	18550	18520	10
359	20250305	131700	43532060	18550	18550	18550	18550	3
360	20250305	131600	43476410	18550	18550	18550	18550	7
361	20250305	131500	43346560	18540	18540	18540	18540	0
362	20250305	131400	43346560	18540	18540	18540	18540	8
363	20250305	131300	43198240	18550	18550	18550	18550	6
364	20250305	131200	43086940	18540	18550	18550	18540	6
365	20250305	131100	42975690	18490	18490	18490	18490	0
366	20250305	131000	42975690	18490	18490	18490	18490	9
367	20250305	130900	42809280	18550	18550	18550	18550	0
368	20250305	130800	42809280	18550	18550	18550	18480	13
369	20250305	130700	42568550	18550	18550	18550	18550	0
370	20250305	130600	42568550	18550	18550	18550	18550	2
371	20250305	130500	42531450	18470	18500	18500	18470	16
372	20250305	130400	42235590	18550	18550	18550	18550	8
373	20250305	130300	42087190	18510	18510	18510	18510	0
374	20250305	130200	42087190	18510	18510	18510	18510	0
375	20250305	130100	42087190	18510	18510	18510	18510	0
376	20250305	130000	42087190	18510	18510	18510	18510	14
377	20250305	125900	41828050	18550	18550	18550	18510	9
378	20250305	125800	41661380	18520	18520	18520	18520	9
379	20250305	125700	41494700	18550	18550	18550	18550	0
380	20250305	125600	41494700	18550	18550	18550	18550	9
381	20250305	125500	41327750	18550	18550	18550	18550	0
382	20250305	125400	41327750	18550	18550	18550	18550	5
383	20250305	125300	41235000	18550	18570	18570	18550	11
384	20250305	125200	41030890	18550	18550	18550	18550	11
385	20250305	125100	40826840	18570	18570	18570	18570	0
386	20250305	125000	40826840	18570	18570	18570	18570	1
387	20250305	124900	40808270	18410	18410	18410	18410	0
388	20250305	124800	40808270	18410	18410	18410	18410	7
389	20250305	124700	40679400	18560	18570	18570	18560	6
390	20250305	124600	40568010	18550	18550	18550	18550	5
391	20250305	124500	40475260	18570	18530	18570	18530	8
392	20250305	124400	40326980	18530	18530	18530	18530	0
393	20250305	124300	40326980	18530	18570	18570	18530	5
394	20250305	124200	40234250	18530	18530	18530	18530	8
395	20250305	124100	40086010	18580	18580	18580	18580	8
396	20250305	124000	39937370	18580	18580	18580	18550	18
397	20250305	123900	39603090	18580	18560	18580	18560	7
398	20250305	123800	39473130	18520	18520	18520	18520	0
399	20250305	123700	39473130	18520	18510	18580	18510	5
400	20250305	123600	39380360	18520	18520	18520	18520	14
401	20250305	123500	39121080	18580	18580	18580	18580	5
402	20250305	123400	39028180	18580	18580	18580	18580	0
403	20250305	123300	39028180	18580	18570	18580	18570	11
404	20250305	123200	38823880	18570	18570	18570	18570	0
405	20250305	123100	38823880	18570	18570	18570	18570	3
406	20250305	123000	38768170	18570	18570	18570	18570	3
407	20250305	122900	38712460	18570	18570	18570	18570	21
408	20250305	122800	38322490	18570	18570	18570	18570	3
409	20250305	122700	38266780	18570	18570	18570	18570	0
410	20250305	122600	38266780	18570	18570	18570	18570	11
411	20250305	122500	38062510	18570	18570	18570	18570	1
412	20250305	122400	38043940	18570	18570	18570	18570	14
413	20250305	122300	37783960	18570	18570	18570	18570	1
414	20250305	122200	37765390	18570	18550	18570	18550	18
415	20250305	122100	37431200	18560	18560	18560	18560	1
416	20250305	122000	37412640	18560	18560	18560	18560	1
417	20250305	121900	37394080	18560	18560	18560	18560	0
418	20250305	121800	37394080	18560	18560	18560	18560	7
419	20250305	121700	37264160	18560	18560	18560	18560	2
420	20250305	121600	37227040	18400	18400	18400	18400	1
421	20250305	121500	37208640	18400	18400	18400	18400	1
422	20250305	121400	37190240	18510	18510	18510	18510	6
423	20250305	121300	37079180	18510	18520	18520	18510	12
424	20250305	121200	36856970	18560	18560	18560	18560	3
425	20250305	121100	36801290	18560	18560	18560	18560	0
426	20250305	121000	36801290	18560	18560	18560	18560	9
427	20250305	120900	36634250	18510	18510	18510	18510	10
428	20250305	120800	36449150	18570	18570	18570	18570	0
429	20250305	120700	36449150	18570	18560	18570	18560	11
430	20250305	120600	36244980	18560	18500	18560	18500	11
431	20250305	120500	36041420	18560	18560	18560	18560	3
432	20250305	120400	35985740	18560	18560	18560	18560	1
433	20250305	120300	35967180	18550	18550	18560	18550	17
434	20250305	120200	35651800	18560	18560	18560	18560	0
435	20250305	120100	35651800	18560	18560	18560	18560	3
436	20250305	120000	35596120	18560	18560	18560	18560	0
437	20250305	115900	35596120	18560	18550	18560	18550	8
438	20250305	115800	35447700	18550	18560	18560	18550	14
439	20250305	115700	35187930	18550	18560	18560	18550	3
440	20250305	115600	35132270	18500	18500	18500	18500	18
441	20250305	115500	34799270	18560	18460	18560	18460	4
442	20250305	115400	34725130	18560	18560	18560	18560	2
443	20250305	115300	34688010	18450	18560	18560	18450	3
444	20250305	115200	34632550	18560	18560	18560	18560	4
445	20250305	115100	34558310	18560	18560	18560	18560	7
446	20250305	115000	34428390	18560	18560	18560	18560	3
447	20250305	114900	34372710	18560	18560	18560	18560	0
448	20250305	114800	34372710	18560	18560	18560	18560	1
449	20250305	114700	34354150	18550	18550	18550	18550	6
450	20250305	114600	34242850	18550	18550	18550	18550	1
451	20250305	114500	34224300	18520	18520	18520	18520	0
452	20250305	114400	34224300	18520	18550	18550	18520	10
453	20250305	114300	34039010	18520	18540	18540	18520	10
454	20250305	114200	33853670	18550	18550	18550	18550	3
455	20250305	114100	33798020	18560	18560	18560	18560	0
456	20250305	114000	33798020	18560	18560	18560	18560	9
457	20250305	113900	33630980	18560	18560	18560	18500	10
458	20250305	113800	33445860	18560	18560	18560	18560	3
459	20250305	113700	33390180	18480	18560	18560	18480	11
460	20250305	113600	33186630	18470	18470	18470	18470	0
461	20250305	113500	33186630	18470	18560	18560	18470	15
462	20250305	113400	32909490	18560	18560	18560	18560	1
463	20250305	113300	32890930	18560	18560	18560	18560	1
464	20250305	113200	32872370	18560	18560	18560	18390	8
465	20250305	113100	32724910	18370	18370	18370	18370	1
466	20250305	113000	32706540	18350	18570	18570	18350	2
467	20250305	112900	32669620	18470	18490	18490	18470	23
468	20250305	112800	32244410	18570	18570	18570	18570	8
469	20250305	112700	32095850	18570	18570	18570	18570	5
470	20250305	112600	32003000	18480	18480	18480	18480	7
471	20250305	112500	31873640	18570	18560	18570	18560	10
472	20250305	112400	31688010	18560	18560	18560	18560	0
473	20250305	112300	31688010	18560	18560	18560	18560	3
474	20250305	112200	31632330	18570	18570	18570	18570	0
475	20250305	112100	31632330	18570	18570	18570	18570	11
476	20250305	112000	31428060	18570	18560	18570	18560	4
477	20250305	111900	31353810	18560	18560	18560	18560	0
478	20250305	111800	31353810	18560	18560	18560	18560	0
479	20250305	111700	31353810	18560	18560	18560	18560	6
480	20250305	111600	31242450	18560	18380	18560	18380	7
481	20250305	111500	31113610	18570	18570	18570	18570	2
482	20250305	111400	31076470	18570	18570	18570	18570	1
483	20250305	111300	31057900	18460	18540	18540	18460	14
484	20250305	111200	30798530	18540	18550	18550	18540	10
485	20250305	111100	30613090	18570	18480	18570	18480	2
486	20250305	111000	30576040	18570	18570	18570	18570	1
487	20250305	110900	30557470	18440	18570	18570	18440	37
488	20250305	110800	29874130	18570	18570	18570	18570	3
489	20250305	110700	29818420	18570	18570	18570	18570	0
490	20250305	110600	29818420	18570	18570	18570	18570	4
491	20250305	110500	29744140	18570	18570	18570	18570	7
492	20250305	110400	29614150	18580	18580	18580	18580	2
493	20250305	110300	29576990	18580	18580	18580	18580	0
494	20250305	110200	29576990	18580	18570	18580	18570	10
495	20250305	110100	29391200	18580	18580	18580	18580	4
496	20250305	110000	29316880	18590	18590	18590	18590	0
497	20250305	105900	29316880	18590	18590	18590	18590	3
498	20250305	105800	29261110	18590	18590	18590	18590	6
499	20250305	105700	29149570	18590	18590	18590	18590	4
500	20250305	105600	29075210	18590	18580	18590	18580	11
501	20250305	105500	28870820	18580	18580	18580	18580	3
502	20250305	105400	28815080	18580	18580	18580	18580	6
503	20250305	105300	28703600	18580	18580	18580	18580	0
504	20250305	105200	28703600	18580	18580	18580	18580	1
505	20250305	105100	28685020	18580	18580	18580	18580	0
506	20250305	105000	28685020	18580	18580	18580	18580	8
507	20250305	104900	28536380	18490	18490	18490	18490	0
508	20250305	104800	28536380	18490	18490	18490	18490	0
509	20250305	104700	28536380	18490	18560	18580	18490	14
510	20250305	104600	28276520	18550	18550	18550	18550	8
511	20250305	104500	28128120	18590	18590	18590	18590	0
512	20250305	104400	28128120	18590	18590	18590	18590	4
513	20250305	104300	28053760	18590	18590	18590	18590	7
514	20250305	104200	27923630	18590	18580	18590	18540	12
515	20250305	104100	27700980	18540	18540	18540	18540	0
516	20250305	104000	27700980	18540	18590	18590	18540	11
517	20250305	103900	27496890	18590	18590	18590	18590	8
518	20250305	103800	27348170	18590	18590	18590	18590	6
519	20250305	103700	27236630	18590	18590	18590	18590	0
520	20250305	103600	27236630	18590	18590	18590	18590	0
521	20250305	103500	27236630	18590	18590	18590	18590	12
522	20250305	103400	27013550	18590	18590	18590	18590	0
523	20250305	103300	27013550	18590	18590	18590	18590	1
524	20250305	103200	26994960	18590	18590	18590	18590	1
525	20250305	103100	26976370	18550	18580	18580	18550	17
526	20250305	103000	26660810	18590	18590	18590	18590	2
527	20250305	102900	26623630	18580	18590	18590	18580	21
528	20250305	102800	26233290	18560	18560	18560	18560	141
529	20250305	102700	23616330	18510	18560	18560	18510	8
530	20250305	102600	23468200	18500	18500	18500	18500	1
531	20250305	102500	23449700	18560	18530	18560	18530	9
532	20250305	102400	23282860	18520	18530	18530	18520	2
533	20250305	102300	23245810	18510	18510	18510	18510	14
534	20250305	102200	22986670	18540	18540	18540	18540	0
535	20250305	102100	22986670	18540	18540	18540	18540	3
536	20250305	102000	22931050	18540	18540	18540	18540	16
537	20250305	101900	22634410	18540	18480	18540	18480	167
538	20250305	101800	19547010	18480	18480	18480	18480	0
539	20250305	101700	19547010	18480	18480	18480	18480	3
540	20250305	101600	19491570	18480	18470	18480	18470	10
541	20250305	101500	19306820	18470	18470	18470	18470	0
542	20250305	101400	19306820	18470	18470	18470	18470	1
543	20250305	101300	19288350	18480	18400	18480	18400	6
544	20250305	101200	19177870	18480	18480	18480	18480	9
545	20250305	101100	19011550	18480	18480	18480	18470	7
546	20250305	101000	18882220	18480	18480	18480	18480	1
547	20250305	100900	18863740	18480	18480	18480	18480	0
548	20250305	100800	18863740	18480	18480	18480	18470	15
549	20250305	100700	18586610	18480	18480	18480	18480	1
550	20250305	100600	18568130	18460	18470	18470	18460	218
551	20250305	100500	14541680	18470	18470	18470	18470	8
552	20250305	100400	14393920	18460	18470	18470	18460	10
553	20250305	100300	14209290	18450	18450	18450	18450	1
554	20250305	100200	14190840	18470	18470	18470	18470	7
555	20250305	100100	14061550	18480	18480	18480	18480	7
556	20250305	100000	13932190	18480	18480	18480	18480	4
557	20250305	095900	13858270	18480	18480	18480	18480	0
558	20250305	095800	13858270	18480	18480	18480	18480	0
559	20250305	095700	13858270	18480	18480	18480	18480	11
560	20250305	095600	13654990	18480	18480	18480	18480	3
561	20250305	095500	13599550	18480	18480	18480	18480	2
562	20250305	095400	13562590	18480	18480	18480	18480	3
563	20250305	095300	13507150	18400	18480	18480	18400	34
564	20250305	095200	12880810	18480	18480	18480	18480	3
565	20250305	095100	12825370	18480	18480	18480	18480	1
566	20250305	095000	12806890	18480	18480	18480	18480	0
567	20250305	094900	12806890	18480	18480	18480	18480	11
568	20250305	094800	12603610	18480	18480	18480	18480	1
569	20250305	094700	12585130	18480	18480	18480	18480	2
570	20250305	094600	12548170	18410	18410	18410	18410	185
571	20250305	094500	9142320	18410	18410	18410	18410	13
572	20250305	094400	8902990	18400	18400	18400	18400	0
573	20250305	094300	8902990	18400	18400	18400	18400	2
574	20250305	094200	8866190	18400	18360	18400	18360	13
575	20250305	094100	8627470	18360	18300	18360	18300	6
576	20250305	094000	8517420	18400	18300	18400	18300	19
577	20250305	093900	8168720	18300	18300	18300	18300	2
578	20250305	093800	8132120	18300	18300	18300	18300	6
579	20250305	093700	8022320	18300	18410	18410	18300	4
580	20250305	093600	7949010	18400	18400	18400	18400	1
581	20250305	093500	7930610	18400	18400	18400	18400	3
582	20250305	093400	7875410	18410	18400	18410	18400	10
583	20250305	093300	7691350	18400	18400	18400	18400	0
584	20250305	093200	7691350	18400	18400	18400	18400	1
585	20250305	093100	7672950	18390	18390	18390	18390	0
586	20250305	093000	7672950	18390	18390	18390	18390	13
587	20250305	092900	7433880	18390	18390	18390	18390	0
588	20250305	092800	7433880	18390	18390	18390	18390	0
589	20250305	092700	7433880	18390	18370	18390	18130	111
590	20250305	092600	5408900	18370	18370	18370	18370	3
591	20250305	092500	5353790	18400	18400	18400	18400	0
592	20250305	092400	5353790	18400	18400	18400	18400	2
593	20250305	092300	5316990	18400	18400	18400	18400	7
594	20250305	092200	5188190	18370	18380	18380	18370	9
595	20250305	092100	5022830	18380	18380	18380	18380	2
596	20250305	092000	4986070	18390	18390	18390	18390	3
597	20250305	091900	4930900	18400	18390	18400	18390	7
598	20250305	091800	4802120	18390	18410	18410	18390	11
599	20250305	091700	4599760	18390	18390	18390	18390	1
600	20250305	091600	4581370	18390	18390	18390	18390	4
601	20250305	091500	4507810	18400	18480	18480	18400	23
602	20250305	091400	4083780	18480	18480	18480	18480	0
603	20250305	091300	4083780	18480	18480	18480	18480	4
604	20250305	091200	4009860	18490	18490	18490	18490	0
605	20250305	091100	4009860	18490	18410	18490	18410	120
606	20250305	091000	1800580	18410	18410	18410	18410	1
607	20250305	090900	1782170	18410	18410	18410	18410	3
608	20250305	090800	1726940	18410	18410	18410	18410	5
609	20250305	090700	1634890	18410	18410	18410	18410	10
610	20250305	090600	1450790	18410	18410	18410	18410	4
611	20250305	090500	1377150	18490	18490	18490	18490	4
612	20250305	090400	1303190	18470	18460	18470	18460	7
613	20250305	090300	1173960	18450	18450	18450	18450	6
614	20250305	090200	1063260	18450	18450	18450	18450	5
615	20250305	090100	971010	18370	18370	18370	18370	1
616	20250305	090000	952640	18320	18320	18320	18320	52