KissMeData/029460/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	191400	228386225	19290	19290	19290	19290	193
3	20250317	191300	228386225	19290	19290	19290	19290	0
4	20250317	191200	228386225	19290	19290	19290	19290	0
5	20250317	191100	228386225	19290	19290	19290	19290	0
6	20250317	191000	228386225	19290	19290	19290	19290	0
7	20250317	190900	228386225	19290	19290	19290	19290	0
8	20250317	190800	228386225	19290	19290	19290	19290	0
9	20250317	190700	228386225	19290	19290	19290	19290	0
10	20250317	190600	228386225	19290	19290	19290	19290	0
11	20250317	190500	228386225	19290	19290	19290	19290	0
12	20250317	190400	228386225	19290	19290	19290	19290	0
13	20250317	190300	228386225	19290	19290	19290	19290	0
14	20250317	190200	228386225	19290	19290	19290	19290	0
15	20250317	190100	228386225	19290	19290	19290	19290	0
16	20250317	190000	228386225	19290	19290	19290	19290	0
17	20250317	185900	228386225	19290	19290	19290	19290	0
18	20250317	185800	228386225	19290	19290	19290	19290	0
19	20250317	185700	228386225	19290	19290	19290	19290	0
20	20250317	185600	228386225	19290	19290	19290	19290	0
21	20250317	185500	228386225	19290	19290	19290	19290	0
22	20250317	185400	228386225	19290	19290	19290	19290	0
23	20250317	185300	228386225	19290	19290	19290	19290	0
24	20250317	185200	228386225	19290	19290	19290	19290	0
25	20250317	185100	228386225	19290	19290	19290	19290	0
26	20250317	185000	228386225	19290	19290	19290	19290	0
27	20250317	184900	228386225	19290	19290	19290	19290	0
28	20250317	184800	228386225	19290	19290	19290	19290	0
29	20250317	184700	228386225	19290	19290	19290	19290	0
30	20250317	184600	228386225	19290	19290	19290	19290	0
31	20250317	184500	228386225	19290	19290	19290	19290	0
32	20250317	184400	228386225	19290	19290	19290	19290	193
33	20250317	184300	228386225	19290	19290	19290	19290	0
34	20250317	184200	228386225	19290	19290	19290	19290	0
35	20250317	184100	228386225	19290	19290	19290	19290	0
36	20250317	184000	228386225	19290	19290	19290	19290	0
37	20250317	183900	228386225	19290	19290	19290	19290	0
38	20250317	183800	228386225	19290	19290	19290	19290	0
39	20250317	183700	228386225	19290	19290	19290	19290	0
40	20250317	183600	228386225	19290	19290	19290	19290	0
41	20250317	183500	228386225	19290	19290	19290	19290	0
42	20250317	183400	228386225	19290	19290	19290	19290	0
43	20250317	183300	228386225	19290	19290	19290	19290	0
44	20250317	183200	228386225	19290	19290	19290	19290	0
45	20250317	183100	228386225	19290	19290	19290	19290	0
46	20250317	183000	228386225	19290	19290	19290	19290	0
47	20250317	182900	228386225	19290	19290	19290	19290	0
48	20250317	182800	228386225	19290	19290	19290	19290	0
49	20250317	182700	228386225	19290	19290	19290	19290	0
50	20250317	182600	228386225	19290	19290	19290	19290	0
51	20250317	182500	228386225	19290	19290	19290	19290	0
52	20250317	182400	228386225	19290	19290	19290	19290	0
53	20250317	182300	228386225	19290	19290	19290	19290	0
54	20250317	182200	228386225	19290	19290	19290	19290	0
55	20250317	182100	228386225	19290	19290	19290	19290	0
56	20250317	182000	228386225	19290	19290	19290	19290	0
57	20250317	181900	228386225	19290	19290	19290	19290	0
58	20250317	181800	228386225	19290	19290	19290	19290	0
59	20250317	181700	228386225	19290	19290	19290	19290	0
60	20250317	181600	228386225	19290	19290	19290	19290	0
61	20250317	181500	228386225	19290	19290	19290	19290	0
62	20250317	181400	228386225	19290	19290	19290	19290	193
63	20250317	181300	228386225	19290	19290	19290	19290	0
64	20250317	181200	228386225	19290	19290	19290	19290	0
65	20250317	181100	228386225	19290	19290	19290	19290	0
66	20250317	181000	228386225	19290	19290	19290	19290	0
67	20250317	180900	228386225	19290	19290	19290	19290	0
68	20250317	180800	228386225	19290	19290	19290	19290	0
69	20250317	180700	228386225	19290	19290	19290	19290	0
70	20250317	180600	228386225	19290	19290	19290	19290	0
71	20250317	180500	228386225	19290	19290	19290	19290	0
72	20250317	180400	228386225	19290	19290	19290	19290	0
73	20250317	180300	228386225	19290	19290	19290	19290	0
74	20250317	180200	228386225	19290	19290	19290	19290	0
75	20250317	180100	228386225	19290	19290	19290	19290	0
76	20250317	180000	228386225	19290	19290	19290	19290	0
77	20250317	175900	228386225	19290	19290	19290	19290	0
78	20250317	175800	228386225	19290	19290	19290	19290	0
79	20250317	175700	228386225	19290	19290	19290	19290	0
80	20250317	175600	228386225	19290	19290	19290	19290	0
81	20250317	175500	228386225	19290	19290	19290	19290	0
82	20250317	175400	228386225	19290	19290	19290	19290	0
83	20250317	175300	228386225	19290	19290	19290	19290	0
84	20250317	175200	228386225	19290	19290	19290	19290	0
85	20250317	175100	228386225	19290	19290	19290	19290	0
86	20250317	175000	228386225	19290	19290	19290	19290	0
87	20250317	174900	228386225	19290	19290	19290	19290	0
88	20250317	174800	228386225	19290	19290	19290	19290	0
89	20250317	174700	228386225	19290	19290	19290	19290	0
90	20250317	174600	228386225	19290	19290	19290	19290	0
91	20250317	174500	228386225	19290	19290	19290	19290	0
92	20250317	174400	228386225	19290	19290	19290	19290	193
93	20250317	174300	228386225	19290	19290	19290	19290	0
94	20250317	174200	228386225	19290	19290	19290	19290	0
95	20250317	174100	228386225	19290	19290	19290	19290	0
96	20250317	174000	228386225	19290	19290	19290	19290	0
97	20250317	173900	228386225	19290	19290	19290	19290	0
98	20250317	173800	228386225	19290	19290	19290	19290	0
99	20250317	173700	228386225	19290	19290	19290	19290	0
100	20250317	173600	228386225	19290	19290	19290	19290	0
101	20250317	173500	228386225	19290	19290	19290	19290	0
102	20250317	173400	228386225	19290	19290	19290	19290	0
103	20250317	173300	228386225	19290	19290	19290	19290	0
104	20250317	173200	228386225	19290	19290	19290	19290	0
105	20250317	173100	228386225	19290	19290	19290	19290	0
106	20250317	173000	228386225	19290	19290	19290	19290	0
107	20250317	172900	228386225	19290	19290	19290	19290	0
108	20250317	172800	228386225	19290	19290	19290	19290	0
109	20250317	172700	228386225	19290	19290	19290	19290	0
110	20250317	172600	228386225	19290	19290	19290	19290	0
111	20250317	172500	228386225	19290	19290	19290	19290	0
112	20250317	172400	228386225	19290	19290	19290	19290	0
113	20250317	172300	228386225	19290	19290	19290	19290	0
114	20250317	172200	228386225	19290	19290	19290	19290	0
115	20250317	172100	228386225	19290	19290	19290	19290	0
116	20250317	172000	228386225	19290	19290	19290	19290	0
117	20250317	171900	228386225	19290	19290	19290	19290	0
118	20250317	171800	228386225	19290	19290	19290	19290	0
119	20250317	171700	228386225	19290	19290	19290	19290	0
120	20250317	171600	228386225	19290	19290	19290	19290	0
121	20250317	171500	228386225	19290	19290	19290	19290	0
122	20250317	171400	228386225	19290	19290	19290	19290	193
123	20250317	171300	228386225	19290	19290	19290	19290	0
124	20250317	171200	228386225	19290	19290	19290	19290	0
125	20250317	171100	228386225	19290	19290	19290	19290	0
126	20250317	171000	228386225	19290	19290	19290	19290	0
127	20250317	170900	228386225	19290	19290	19290	19290	0
128	20250317	170800	228386225	19290	19290	19290	19290	0
129	20250317	170700	228386225	19290	19290	19290	19290	0
130	20250317	170600	228386225	19290	19290	19290	19290	0
131	20250317	170500	228386225	19290	19290	19290	19290	0
132	20250317	170400	228386225	19290	19290	19290	19290	0
133	20250317	170300	228386225	19290	19290	19290	19290	0
134	20250317	170200	228386225	19290	19290	19290	19290	0
135	20250317	170100	228386225	19290	19290	19290	19290	0
136	20250317	170000	228386225	19290	19290	19290	19290	0
137	20250317	165900	228386225	19290	19290	19290	19290	0
138	20250317	165800	228386225	19290	19290	19290	19290	0
139	20250317	165700	228386225	19290	19290	19290	19290	0
140	20250317	165600	228386225	19290	19290	19290	19290	0
141	20250317	165500	228386225	19290	19290	19290	19290	0
142	20250317	165400	228386225	19290	19290	19290	19290	0
143	20250317	165300	228386225	19290	19290	19290	19290	0
144	20250317	165200	228386225	19290	19290	19290	19290	0
145	20250317	165100	228386225	19290	19290	19290	19290	0
146	20250317	165000	228386225	19290	19290	19290	19290	0
147	20250317	164900	228386225	19290	19290	19290	19290	0
148	20250317	164800	228386225	19290	19290	19290	19290	0
149	20250317	164700	228386225	19290	19290	19290	19290	0
150	20250317	164600	228386225	19290	19290	19290	19290	0
151	20250317	164500	228386225	19290	19290	19290	19290	0
152	20250317	164400	228386225	19290	19290	19290	19290	193
153	20250317	164300	228386225	19290	19290	19290	19290	0
154	20250317	164200	228386225	19290	19290	19290	19290	0
155	20250317	164100	228386225	19290	19290	19290	19290	0
156	20250317	164000	228386225	19290	19290	19290	19290	0
157	20250317	163900	228386225	19290	19290	19290	19290	0
158	20250317	163800	228386225	19290	19290	19290	19290	0
159	20250317	163700	228386225	19290	19290	19290	19290	0
160	20250317	163600	228386225	19290	19290	19290	19290	0
161	20250317	163500	228386225	19290	19290	19290	19290	0
162	20250317	163400	228386225	19290	19290	19290	19290	0
163	20250317	163300	228386225	19290	19290	19290	19290	0
164	20250317	163200	228386225	19290	19290	19290	19290	0
165	20250317	163100	228386225	19290	19290	19290	19290	0
166	20250317	163000	228386225	19290	19290	19290	19290	0
167	20250317	162900	228386225	19290	19290	19290	19290	0
168	20250317	162800	228386225	19290	19290	19290	19290	0
169	20250317	162700	228386225	19290	19290	19290	19290	0
170	20250317	162600	228386225	19290	19290	19290	19290	0
171	20250317	162500	228386225	19290	19290	19290	19290	0
172	20250317	162400	228386225	19290	19290	19290	19290	0
173	20250317	162300	228386225	19290	19290	19290	19290	0
174	20250317	162200	228386225	19290	19290	19290	19290	0
175	20250317	162100	228386225	19290	19290	19290	19290	0
176	20250317	162000	228386225	19290	19290	19290	19290	0
177	20250317	161900	228386225	19290	19290	19290	19290	0
178	20250317	161800	228386225	19290	19290	19290	19290	0
179	20250317	161700	228386225	19290	19290	19290	19290	0
180	20250317	161600	228386225	19290	19290	19290	19290	0
181	20250317	161500	228386225	19290	19290	19290	19290	0
182	20250317	161400	228386225	19290	19290	19290	19290	193
183	20250317	161300	228386225	19290	19290	19290	19290	0
184	20250317	161200	228386225	19290	19290	19290	19290	0
185	20250317	161100	228386225	19290	19290	19290	19290	0
186	20250317	161000	228386225	19290	19290	19290	19290	0
187	20250317	160900	228386225	19290	19290	19290	19290	0
188	20250317	160800	228386225	19290	19290	19290	19290	0
189	20250317	160700	228386225	19290	19290	19290	19290	0
190	20250317	160600	228386225	19290	19290	19290	19290	0
191	20250317	160500	228386225	19290	19290	19290	19290	0
192	20250317	160400	228386225	19290	19290	19290	19290	0
193	20250317	160300	228386225	19290	19290	19290	19290	0
194	20250317	160200	228386225	19290	19290	19290	19290	0
195	20250317	160100	228386225	19290	19290	19290	19290	0
196	20250317	160000	228386225	19290	19290	19290	19290	0
197	20250317	155900	228386225	19290	19290	19290	19290	0
198	20250317	155800	228386225	19290	19290	19290	19290	0
199	20250317	155700	228386225	19290	19290	19290	19290	0
200	20250317	155600	228386225	19290	19290	19290	19290	0
201	20250317	155500	228386225	19290	19290	19290	19290	0
202	20250317	155400	228386225	19290	19290	19290	19290	0
203	20250317	155300	228386225	19290	19290	19290	19290	0
204	20250317	155200	228386225	19290	19290	19290	19290	0
205	20250317	155100	228386225	19290	19290	19290	19290	0
206	20250317	155000	228386225	19290	19290	19290	19290	0
207	20250317	154900	228386225	19290	19290	19290	19290	0
208	20250317	154800	228386225	19290	19290	19290	19290	0
209	20250317	154700	228386225	19290	19290	19290	19290	0
210	20250317	154600	228386225	19290	19290	19290	19290	0
211	20250317	154500	228386225	19290	19290	19290	19290	0
212	20250317	154400	228386225	19290	19290	19290	19290	193
213	20250317	154300	228386225	19290	19290	19290	19290	0
214	20250317	154200	228386225	19290	19290	19290	19290	0
215	20250317	154100	228386225	19290	19290	19290	19290	0
216	20250317	154000	228386225	19290	19290	19290	19290	0
217	20250317	153900	228386225	19290	19290	19290	19290	0
218	20250317	153800	228386225	19290	19290	19290	19290	0
219	20250317	153700	228386225	19290	19290	19290	19290	0
220	20250317	153600	228386225	19290	19290	19290	19290	0
221	20250317	153500	228386225	19290	19290	19290	19290	0
222	20250317	153400	228386225	19290	19290	19290	19290	0
223	20250317	153300	228386225	19290	19290	19290	19290	0
224	20250317	153200	228386225	19290	19290	19290	19290	0
225	20250317	153100	228386225	19290	19290	19290	19290	0
226	20250317	153000	228386225	19290	19290	19290	19290	193
227	20250317	152900	224663255	19360	19360	19360	19360	0
228	20250317	152800	224663255	19360	19360	19360	19360	0
229	20250317	152700	224663255	19360	19360	19360	19360	0
230	20250317	152600	224663255	19360	19360	19360	19360	0
231	20250317	152500	224663255	19360	19360	19360	19360	0
232	20250317	152400	224663255	19360	19360	19360	19360	0
233	20250317	152300	224663255	19360	19360	19360	19360	0
234	20250317	152200	224663255	19360	19360	19360	19360	0
235	20250317	152100	224663255	19360	19360	19360	19360	0
236	20250317	152000	224663255	19360	19360	19360	19360	0
237	20250317	151900	224663255	19360	19100	19360	19100	1659
238	20250317	151800	192764675	19120	19120	19120	19120	16
239	20250317	151700	192458755	19120	19120	19120	19120	0
240	20250317	151600	192458755	19120	19120	19120	19120	20
241	20250317	151500	192076355	19100	19100	19100	19100	92
242	20250317	151400	190319155	19100	19100	19100	19100	0
243	20250317	151300	190319155	19100	19100	19100	19100	0
244	20250317	151200	190319155	19100	19100	19100	19100	20
245	20250317	151100	189937155	19100	19100	19100	19100	0
246	20250317	151000	189937155	19100	19100	19100	19100	20
247	20250317	150900	189555155	19100	19100	19100	19100	0
248	20250317	150800	189555155	19100	19100	19100	19100	0
249	20250317	150700	189555155	19100	19100	19100	19100	20
250	20250317	150600	189173155	19100	19100	19100	19100	0
251	20250317	150500	189173155	19100	19100	19100	19100	20
252	20250317	150400	188791155	19100	19100	19100	19100	24
253	20250317	150300	188332755	19050	19050	19050	19050	100
254	20250317	150200	186427755	19010	19100	19100	19010	420
255	20250317	150100	178441755	19100	19100	19100	19100	0
256	20250317	150000	178441755	19100	19100	19100	19100	20
257	20250317	145900	178059755	19080	19080	19080	19080	33
258	20250317	145800	177430115	19090	19140	19150	19090	224
259	20250317	145700	173149955	19150	19150	19150	19150	0
260	20250317	145600	173149955	19150	19150	19150	19150	0
261	20250317	145500	173149955	19150	19150	19150	19150	20
262	20250317	145400	172766955	19150	19150	19150	19150	0
263	20250317	145300	172766955	19150	19150	19150	19150	20
264	20250317	145200	172383955	19150	19190	19190	19130	456
265	20250317	145100	163654135	19190	19190	19190	19190	20
266	20250317	145000	163270335	19190	19190	19190	19190	15
267	20250317	144900	162982485	19200	19200	19200	19200	20
268	20250317	144800	162598485	19130	19200	19200	19130	150
269	20250317	144700	159723155	19210	19210	19210	19200	121
270	20250317	144600	157398755	19250	19250	19250	19250	296
271	20250317	144500	151700755	19250	19245	19250	19200	1373
272	20250317	144400	125320220	19230	19250	19260	19200	193
273	20250317	144300	121607600	19250	19120	19250	19120	975
274	20250317	144200	102944670	19120	19100	19120	19100	72
275	20250317	144100	101569020	19090	19090	19090	19090	147
276	20250317	144000	98762790	19090	19090	19090	19090	1
277	20250317	143900	98743700	19090	19090	19090	19090	42
278	20250317	143800	97941920	19090	19090	19090	19090	0
279	20250317	143700	97941920	19090	19050	19090	19050	59
280	20250317	143600	96817530	19050	19050	19050	19050	0
281	20250317	143500	96817530	19050	19040	19050	19040	20
282	20250317	143400	96436630	19040	19040	19040	19040	0
283	20250317	143300	96436630	19040	19040	19040	19040	0
284	20250317	143200	96436630	19040	18950	19040	18920	77
285	20250317	143100	94976580	18950	18950	18950	18950	1
286	20250317	143000	94957630	19030	19030	19030	19030	0
287	20250317	142900	94957630	19030	19020	19030	19020	26
288	20250317	142800	94462860	19030	19030	19030	19030	0
289	20250317	142700	94462860	19030	18980	19030	18980	179
290	20250317	142600	91062850	18980	18980	18980	18980	26
291	20250317	142500	90569370	18980	18980	18980	18980	0
292	20250317	142400	90569370	18980	18980	18980	18980	20
293	20250317	142300	90189770	18980	18980	18980	18980	4
294	20250317	142200	90113850	18980	18980	18980	18980	0
295	20250317	142100	90113850	18980	18930	18980	18930	197
296	20250317	142000	86382430	18940	18920	18940	18920	204
297	20250317	141900	82521530	18920	18920	18920	18920	0
298	20250317	141800	82521530	18920	18920	18920	18920	0
299	20250317	141700	82521530	18920	18920	18920	18920	26
300	20250317	141600	82029610	18920	18920	18920	18920	0
301	20250317	141500	82029610	18920	18920	18920	18920	0
302	20250317	141400	82029610	18920	18900	18920	18900	20
303	20250317	141300	81651390	18900	18900	18900	18900	0
304	20250317	141200	81651390	18900	18900	18900	18900	0
305	20250317	141100	81651390	18900	18900	18900	18900	0
306	20250317	141000	81651390	18900	18900	18900	18900	0
307	20250317	140900	81651390	18900	18900	18900	18900	0
308	20250317	140800	81651390	18900	18900	18900	18900	0
309	20250317	140700	81651390	18900	18900	18900	18900	50
310	20250317	140600	80706390	18900	18900	18900	18900	0
311	20250317	140500	80706390	18900	18900	18900	18900	0
312	20250317	140400	80706390	18900	18900	18900	18900	0
313	20250317	140300	80706390	18900	18900	18900	18900	1
314	20250317	140200	80687490	18890	18890	18890	18890	0
315	20250317	140100	80687490	18890	18890	18890	18890	0
316	20250317	140000	80687490	18890	18890	18890	18890	0
317	20250317	135900	80687490	18890	18890	18890	18890	0
318	20250317	135800	80687490	18890	18890	18890	18890	0
319	20250317	135700	80687490	18890	18890	18890	18890	0
320	20250317	135600	80687490	18890	18890	18890	18890	0
321	20250317	135500	80687490	18890	18890	18890	18890	0
322	20250317	135400	80687490	18890	18890	18890	18890	0
323	20250317	135300	80687490	18890	18890	18890	18890	1
324	20250317	135200	80668600	18880	18880	18880	18880	0
325	20250317	135100	80668600	18880	18880	18880	18880	0
326	20250317	135000	80668600	18880	18880	18880	18880	0
327	20250317	134900	80668600	18880	18880	18880	18880	0
328	20250317	134800	80668600	18880	18880	18880	18880	0
329	20250317	134700	80668600	18880	18880	18880	18880	0
330	20250317	134600	80668600	18880	18880	18880	18880	0
331	20250317	134500	80668600	18880	18880	18880	18880	0
332	20250317	134400	80668600	18880	18880	18880	18880	0
333	20250317	134300	80668600	18880	18880	18880	18880	0
334	20250317	134200	80668600	18880	18880	18880	18880	1
335	20250317	134100	80649720	18890	18890	18890	18890	0
336	20250317	134000	80649720	18890	18890	18890	18890	0
337	20250317	133900	80649720	18890	18890	18890	18890	0
338	20250317	133800	80649720	18890	18890	18890	18890	0
339	20250317	133700	80649720	18890	18890	18890	18890	1
340	20250317	133600	80630830	18890	18890	18890	18890	0
341	20250317	133500	80630830	18890	18890	18890	18890	0
342	20250317	133400	80630830	18890	18890	18890	18890	0
343	20250317	133300	80630830	18890	18890	18890	18890	4
344	20250317	133200	80555270	18890	18890	18890	18890	0
345	20250317	133100	80555270	18890	18890	18890	18890	0
346	20250317	133000	80555270	18890	18890	18890	18890	0
347	20250317	132900	80555270	18890	18890	18890	18890	0
348	20250317	132800	80555270	18890	18890	18890	18890	0
349	20250317	132700	80555270	18890	18890	18890	18890	0
350	20250317	132600	80555270	18890	18890	18890	18890	0
351	20250317	132500	80555270	18890	18890	18890	18890	0
352	20250317	132400	80555270	18890	18890	18890	18890	0
353	20250317	132300	80555270	18890	18890	18890	18890	2
354	20250317	132200	80517490	18890	18860	18890	18860	19
355	20250317	132100	80159090	18890	18890	18890	18890	0
356	20250317	132000	80159090	18890	18890	18890	18890	0
357	20250317	131900	80159090	18890	18890	18890	18890	0
358	20250317	131800	80159090	18890	18890	18890	18890	0
359	20250317	131700	80159090	18890	18890	18890	18890	0
360	20250317	131600	80159090	18890	18890	18890	18890	0
361	20250317	131500	80159090	18890	18890	18890	18890	0
362	20250317	131400	80159090	18890	18890	18890	18890	0
363	20250317	131300	80159090	18890	18890	18890	18890	1
364	20250317	131200	80140200	18890	18890	18890	18890	1
365	20250317	131100	80121310	18890	18890	18890	18890	0
366	20250317	131000	80121310	18890	18890	18890	18890	0
367	20250317	130900	80121310	18890	18890	18890	18890	9
368	20250317	130800	79951300	18890	18890	18890	18890	0
369	20250317	130700	79951300	18890	18890	18890	18890	0
370	20250317	130600	79951300	18890	18890	18890	18890	0
371	20250317	130500	79951300	18890	18890	18890	18890	0
372	20250317	130400	79951300	18890	18890	18890	18890	0
373	20250317	130300	79951300	18890	18890	18890	18890	2
374	20250317	130200	79913520	18890	18890	18890	18890	0
375	20250317	130100	79913520	18890	18890	18890	18890	0
376	20250317	130000	79913520	18890	18890	18890	18890	0
377	20250317	125900	79913520	18890	18890	18890	18890	36
378	20250317	125800	79233480	18890	18880	18890	18880	14
379	20250317	125700	78969070	18890	18890	18890	18890	0
380	20250317	125600	78969070	18890	18890	18890	18890	0
381	20250317	125500	78969070	18890	18890	18890	18890	1
382	20250317	125400	78950180	18890	18890	18890	18890	0
383	20250317	125300	78950180	18890	18890	18890	18890	3
384	20250317	125200	78893510	18890	18890	18890	18890	0
385	20250317	125100	78893510	18890	18890	18890	18890	0
386	20250317	125000	78893510	18890	18890	18890	18890	0
387	20250317	124900	78893510	18890	18890	18890	18890	0
388	20250317	124800	78893510	18890	18850	18890	18850	723
389	20250317	124700	65253860	18870	18870	18870	18870	0
390	20250317	124600	65253860	18870	18870	18870	18870	0
391	20250317	124500	65253860	18870	18870	18870	18870	0
392	20250317	124400	65253860	18870	18870	18870	18870	0
393	20250317	124300	65253860	18870	18870	18870	18870	1
394	20250317	124200	65234990	18880	18880	18880	18880	0
395	20250317	124100	65234990	18880	18880	18880	18880	0
396	20250317	124000	65234990	18880	18880	18880	18880	0
397	20250317	123900	65234990	18880	18880	18880	18880	0
398	20250317	123800	65234990	18880	18850	18880	18850	58
399	20250317	123700	64141560	18870	18870	18870	18870	0
400	20250317	123600	64141560	18870	18870	18870	18870	0
401	20250317	123500	64141560	18870	18870	18870	18870	0
402	20250317	123400	64141560	18870	18880	18880	18870	16
403	20250317	123300	63839540	18880	18880	18880	18880	1
404	20250317	123200	63820660	18850	18850	18850	18850	0
405	20250317	123100	63820660	18850	18850	18850	18850	1
406	20250317	123000	63801810	18850	18850	18850	18850	0
407	20250317	122900	63801810	18850	18850	18850	18850	0
408	20250317	122800	63801810	18850	18850	18850	18850	0
409	20250317	122700	63801810	18850	18850	18850	18850	0
410	20250317	122600	63801810	18850	18850	18850	18850	0
411	20250317	122500	63801810	18850	18850	18850	18850	0
412	20250317	122400	63801810	18850	18850	18850	18850	0
413	20250317	122300	63801810	18850	18850	18850	18850	0
414	20250317	122200	63801810	18850	18850	18850	18850	0
415	20250317	122100	63801810	18850	18850	18850	18850	0
416	20250317	122000	63801810	18850	18850	18850	18850	0
417	20250317	121900	63801810	18850	18850	18850	18850	0
418	20250317	121800	63801810	18850	18850	18850	18850	0
419	20250317	121700	63801810	18850	18850	18850	18850	0
420	20250317	121600	63801810	18850	18850	18850	18850	1
421	20250317	121500	63782960	18850	18850	18850	18850	0
422	20250317	121400	63782960	18850	18850	18850	18850	0
423	20250317	121300	63782960	18850	18850	18850	18850	0
424	20250317	121200	63782960	18850	18850	18850	18850	0
425	20250317	121100	63782960	18850	18850	18850	18850	0
426	20250317	121000	63782960	18850	18850	18850	18850	0
427	20250317	120900	63782960	18850	18850	18850	18850	0
428	20250317	120800	63782960	18850	18850	18850	18850	0
429	20250317	120700	63782960	18850	18850	18850	18850	0
430	20250317	120600	63782960	18850	18850	18850	18850	0
431	20250317	120500	63782960	18850	18850	18850	18850	0
432	20250317	120400	63782960	18850	18850	18850	18850	0
433	20250317	120300	63782960	18850	18850	18850	18850	0
434	20250317	120200	63782960	18850	18850	18850	18850	0
435	20250317	120100	63782960	18850	18850	18850	18850	0
436	20250317	120000	63782960	18850	18850	18850	18850	0
437	20250317	115900	63782960	18850	18850	18850	18850	0
438	20250317	115800	63782960	18850	18850	18850	18850	0
439	20250317	115700	63782960	18850	18850	18850	18850	0
440	20250317	115600	63782960	18850	18850	18850	18850	0
441	20250317	115500	63782960	18850	18850	18850	18850	1
442	20250317	115400	63764110	18890	18890	18890	18890	0
443	20250317	115300	63764110	18890	18890	18890	18890	0
444	20250317	115200	63764110	18890	18890	18890	18890	0
445	20250317	115100	63764110	18890	18890	18890	18890	0
446	20250317	115000	63764110	18890	18890	18890	18890	0
447	20250317	114900	63764110	18890	18890	18890	18890	0
448	20250317	114800	63764110	18890	18890	18890	18890	0
449	20250317	114700	63764110	18890	18890	18890	18890	0
450	20250317	114600	63764110	18890	18890	18890	18890	0
451	20250317	114500	63764110	18890	18890	18890	18890	0
452	20250317	114400	63764110	18890	18890	18890	18890	0
453	20250317	114300	63764110	18890	18890	18890	18890	2
454	20250317	114200	63726330	18890	18890	18890	18890	0
455	20250317	114100	63726330	18890	18890	18890	18890	0
456	20250317	114000	63726330	18890	18890	18890	18890	0
457	20250317	113900	63726330	18890	18890	18890	18890	0
458	20250317	113800	63726330	18890	18890	18890	18890	0
459	20250317	113700	63726330	18890	18890	18890	18890	0
460	20250317	113600	63726330	18890	18890	18890	18890	0
461	20250317	113500	63726330	18890	18890	18890	18890	0
462	20250317	113400	63726330	18890	18890	18890	18890	0
463	20250317	113300	63726330	18890	18890	18890	18890	1
464	20250317	113200	63707440	18900	18900	18900	18900	0
465	20250317	113100	63707440	18900	18900	18900	18900	7
466	20250317	113000	63575140	18900	18900	18900	18900	0
467	20250317	112900	63575140	18900	18900	18900	18900	0
468	20250317	112800	63575140	18900	18900	18900	18900	0
469	20250317	112700	63575140	18900	18900	18900	18900	0
470	20250317	112600	63575140	18900	18900	18900	18900	0
471	20250317	112500	63575140	18900	18900	18900	18900	0
472	20250317	112400	63575140	18900	18900	18900	18900	0
473	20250317	112300	63575140	18900	18900	18900	18900	2
474	20250317	112200	63537340	18900	18900	18900	18900	0
475	20250317	112100	63537340	18900	18900	18900	18900	0
476	20250317	112000	63537340	18900	18890	18900	18890	64
477	20250317	111900	62328270	18890	18890	18890	18890	0
478	20250317	111800	62328270	18890	18890	18890	18890	0
479	20250317	111700	62328270	18890	18890	18890	18890	0
480	20250317	111600	62328270	18890	18890	18900	18890	61
481	20250317	111500	61175820	18900	18900	18900	18900	0
482	20250317	111400	61175820	18900	18900	18900	18900	0
483	20250317	111300	61175820	18900	18850	18900	18830	135
484	20250317	111200	58630560	18850	18850	18850	18850	0
485	20250317	111100	58630560	18850	18850	18850	18850	0
486	20250317	111000	58630560	18850	18850	18850	18850	0
487	20250317	110900	58630560	18850	18850	18850	18850	0
488	20250317	110800	58630560	18850	18850	18850	18850	0
489	20250317	110700	58630560	18850	18850	18850	18850	0
490	20250317	110600	58630560	18850	18850	18850	18850	0
491	20250317	110500	58630560	18850	18850	18850	18850	0
492	20250317	110400	58630560	18850	18850	18850	18850	0
493	20250317	110300	58630560	18850	18850	18850	18850	0
494	20250317	110200	58630560	18850	18850	18850	18850	50
495	20250317	110100	57688060	18850	18850	18850	18850	0
496	20250317	110000	57688060	18850	18850	18850	18850	0
497	20250317	105900	57688060	18850	18850	18850	18850	0
498	20250317	105800	57688060	18850	18850	18850	18850	0
499	20250317	105700	57688060	18850	18850	18850	18850	0
500	20250317	105600	57688060	18850	18850	18850	18850	14
501	20250317	105500	57424160	18850	18850	18850	18850	0
502	20250317	105400	57424160	18850	18850	18850	18850	0
503	20250317	105300	57424160	18850	18850	18850	18850	10
504	20250317	105200	57235660	18880	18880	18880	18880	46
505	20250317	105100	56367180	18930	18930	18930	18930	0
506	20250317	105000	56367180	18930	18930	18930	18930	0
507	20250317	104900	56367180	18930	18930	18930	18930	0
508	20250317	104800	56367180	18930	18930	18930	18930	0
509	20250317	104700	56367180	18930	18930	18930	18930	0
510	20250317	104600	56367180	18930	18930	18930	18930	0
511	20250317	104500	56367180	18930	18930	18930	18930	0
512	20250317	104400	56367180	18930	18930	18930	18930	0
513	20250317	104300	56367180	18930	18930	18930	18930	55
514	20250317	104200	55326030	18930	18930	18930	18930	0
515	20250317	104100	55326030	18930	18930	18930	18930	0
516	20250317	104000	55326030	18930	18930	18930	18930	0
517	20250317	103900	55326030	18930	18930	18930	18930	0
518	20250317	103800	55326030	18930	18930	18930	18930	0
519	20250317	103700	55326030	18930	18930	18930	18930	0
520	20250317	103600	55326030	18930	18930	18930	18930	0
521	20250317	103500	55326030	18930	18930	18930	18930	3
522	20250317	103400	55269240	18830	18830	18830	18830	0
523	20250317	103300	55269240	18830	18830	18830	18830	0
524	20250317	103200	55269240	18830	18830	18830	18830	0
525	20250317	103100	55269240	18830	18830	18830	18830	0
526	20250317	103000	55269240	18830	18830	18830	18830	0
527	20250317	102900	55269240	18830	18830	18830	18830	0
528	20250317	102800	55269240	18830	18830	18830	18830	0
529	20250317	102700	55269240	18830	18830	18830	18830	0
530	20250317	102600	55269240	18830	18830	18830	18830	10
531	20250317	102500	55080940	18820	18820	18820	18820	0
532	20250317	102400	55080940	18820	18820	18820	18820	0
533	20250317	102300	55080940	18820	18940	18940	18820	27
534	20250317	102200	54572570	18940	18890	18940	18860	409
535	20250317	102100	46849170	18920	18920	18920	18920	32
536	20250317	102000	46243730	18970	18970	18970	18970	0
537	20250317	101900	46243730	18970	18970	18970	18970	0
538	20250317	101800	46243730	18970	18970	18970	18970	0
539	20250317	101700	46243730	18970	18970	18970	18970	3
540	20250317	101600	46186820	18980	18980	18980	18980	0
541	20250317	101500	46186820	18980	18980	18980	18980	1
542	20250317	101400	46167840	18980	18980	18980	18980	0
543	20250317	101300	46167840	18980	18980	18980	18980	0
544	20250317	101200	46167840	18980	18920	18980	18920	4
545	20250317	101100	46091980	18990	18990	18990	18990	0
546	20250317	101000	46091980	18990	18990	18990	18990	0
547	20250317	100900	46091980	18990	18990	18990	18990	0
548	20250317	100800	46091980	18990	18990	18990	18990	0
549	20250317	100700	46091980	18990	18950	18990	18950	119
550	20250317	100600	43836410	18930	18930	18930	18930	10
551	20250317	100500	43647110	18930	18930	18930	18930	0
552	20250317	100400	43647110	18930	18930	18930	18930	1
553	20250317	100300	43628180	18950	18950	18950	18950	2
554	20250317	100200	43590280	18950	18950	18950	18950	0
555	20250317	100100	43590280	18950	18950	18950	18950	0
556	20250317	100000	43590280	18950	18950	18950	18950	0
557	20250317	095900	43590280	18950	18950	18950	18950	0
558	20250317	095800	43590280	18950	18900	18950	18900	370
559	20250317	095700	36593780	18950	18950	18950	18950	0
560	20250317	095600	36593780	18950	18950	18950	18950	0
561	20250317	095500	36593780	18950	18950	18950	18950	0
562	20250317	095400	36593780	18950	18950	18950	18950	0
563	20250317	095300	36593780	18950	18950	18950	18950	1
564	20250317	095200	36574830	18880	18880	18880	18880	0
565	20250317	095100	36574830	18880	18880	18880	18880	0
566	20250317	095000	36574830	18880	18880	18880	18880	1
567	20250317	094900	36555950	18950	18890	18950	18880	301
568	20250317	094800	30868570	18900	18900	18900	18900	107
569	20250317	094700	28846270	18900	18900	18900	18900	3
570	20250317	094600	28789570	19000	19000	19000	19000	0
571	20250317	094500	28789570	19000	19000	19000	19000	0
572	20250317	094400	28789570	19000	19000	19000	19000	0
573	20250317	094300	28789570	19000	19000	19000	19000	200
574	20250317	094200	24989570	18990	18990	18990	18990	100
575	20250317	094100	23090570	19000	19000	19000	19000	0
576	20250317	094000	23090570	19000	18890	19000	18890	271
577	20250317	093900	17941680	18890	18890	18890	18890	199
578	20250317	093800	14182570	19010	19010	19010	19010	0
579	20250317	093700	14182570	19010	18950	19010	18950	7
580	20250317	093600	14049800	19010	19010	19010	19010	0
581	20250317	093500	14049800	19010	19010	19010	19010	0
582	20250317	093400	14049800	19010	19010	19010	19010	0
583	20250317	093300	14049800	19010	19010	19010	19010	0
584	20250317	093200	14049800	19010	19010	19010	19010	1
585	20250317	093100	14030790	19010	19010	19010	19010	0
586	20250317	093000	14030790	19010	19010	19010	19010	9
587	20250317	092900	13859700	19020	19020	19020	19020	0
588	20250317	092800	13859700	19020	19010	19020	19010	60
589	20250317	092700	12719000	19020	19020	19020	19020	2
590	20250317	092600	12680960	18780	18780	18780	18780	0
591	20250317	092500	12680960	18780	18780	18780	18780	0
592	20250317	092400	12680960	18780	18780	18780	18780	0
593	20250317	092300	12680960	18780	18780	18780	18780	0
594	20250317	092200	12680960	18780	18780	18780	18780	1
595	20250317	092100	12662180	18790	18800	18800	18780	120
596	20250317	092000	10407330	18790	18790	18790	18790	0
597	20250317	091900	10407330	18790	18790	18790	18790	0
598	20250317	091800	10407330	18790	18790	18790	18790	0
599	20250317	091700	10407330	18790	19040	19040	18790	4
600	20250317	091600	10331420	19050	19050	19050	19050	0
601	20250317	091500	10331420	19050	19050	19050	19050	4
602	20250317	091400	10255220	19090	19090	19090	19090	0
603	20250317	091300	10255220	19090	19090	19090	19090	0
604	20250317	091200	10255220	19090	19090	19090	19090	0
605	20250317	091100	10255220	19090	19090	19090	19090	0
606	20250317	091000	10255220	19090	19090	19090	19090	0
607	20250317	090900	10255220	19090	19090	19090	19090	6
608	20250317	090800	10140680	19090	19090	19090	19090	8
609	20250317	090700	9987960	18800	18800	18800	18770	95
610	20250317	090600	8202350	18800	18890	18890	18800	33
611	20250317	090500	7579430	18860	18850	18910	18850	375
612	20250317	090400	508700	18800	18800	18800	18800	0
613	20250317	090300	508700	18800	18800	18800	18800	0
614	20250317	090200	508700	18800	18800	18800	18800	0
615	20250317	090100	508700	18800	18800	18800	18800	0
616	20250317	090000	508700	18800	18850	18850	18800	27