KissMeData/108380/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	201800	815307095	18740	18740	18740	18740	485
3	20250313	201700	815307095	18740	18740	18740	18740	0
4	20250313	201600	815307095	18740	18740	18740	18740	0
5	20250313	201500	815307095	18740	18740	18740	18740	0
6	20250313	201400	815307095	18740	18740	18740	18740	0
7	20250313	201300	815307095	18740	18740	18740	18740	0
8	20250313	201200	815307095	18740	18740	18740	18740	0
9	20250313	201100	815307095	18740	18740	18740	18740	0
10	20250313	201000	815307095	18740	18740	18740	18740	0
11	20250313	200900	815307095	18740	18740	18740	18740	0
12	20250313	200800	815307095	18740	18740	18740	18740	0
13	20250313	200700	815307095	18740	18740	18740	18740	0
14	20250313	200600	815307095	18740	18740	18740	18740	0
15	20250313	200500	815307095	18740	18740	18740	18740	0
16	20250313	200400	815307095	18740	18740	18740	18740	0
17	20250313	200300	815307095	18740	18740	18740	18740	0
18	20250313	200200	815307095	18740	18740	18740	18740	0
19	20250313	200100	815307095	18740	18740	18740	18740	0
20	20250313	200000	815307095	18740	18740	18740	18740	0
21	20250313	195900	815307095	18740	18740	18740	18740	0
22	20250313	195800	815307095	18740	18740	18740	18740	0
23	20250313	195700	815307095	18740	18740	18740	18740	0
24	20250313	195600	815307095	18740	18740	18740	18740	0
25	20250313	195500	815307095	18740	18740	18740	18740	0
26	20250313	195400	815307095	18740	18740	18740	18740	0
27	20250313	195300	815307095	18740	18740	18740	18740	0
28	20250313	195200	815307095	18740	18740	18740	18740	0
29	20250313	195100	815307095	18740	18740	18740	18740	0
30	20250313	195000	815307095	18740	18740	18740	18740	0
31	20250313	194900	815307095	18740	18740	18740	18740	0
32	20250313	194800	815307095	18740	18740	18740	18740	485
33	20250313	194700	815307095	18740	18740	18740	18740	0
34	20250313	194600	815307095	18740	18740	18740	18740	0
35	20250313	194500	815307095	18740	18740	18740	18740	0
36	20250313	194400	815307095	18740	18740	18740	18740	0
37	20250313	194300	815307095	18740	18740	18740	18740	0
38	20250313	194200	815307095	18740	18740	18740	18740	0
39	20250313	194100	815307095	18740	18740	18740	18740	0
40	20250313	194000	815307095	18740	18740	18740	18740	0
41	20250313	193900	815307095	18740	18740	18740	18740	0
42	20250313	193800	815307095	18740	18740	18740	18740	0
43	20250313	193700	815307095	18740	18740	18740	18740	0
44	20250313	193600	815307095	18740	18740	18740	18740	0
45	20250313	193500	815307095	18740	18740	18740	18740	0
46	20250313	193400	815307095	18740	18740	18740	18740	0
47	20250313	193300	815307095	18740	18740	18740	18740	0
48	20250313	193200	815307095	18740	18740	18740	18740	0
49	20250313	193100	815307095	18740	18740	18740	18740	0
50	20250313	193000	815307095	18740	18740	18740	18740	0
51	20250313	192900	815307095	18740	18740	18740	18740	0
52	20250313	192800	815307095	18740	18740	18740	18740	0
53	20250313	192700	815307095	18740	18740	18740	18740	0
54	20250313	192600	815307095	18740	18740	18740	18740	0
55	20250313	192500	815307095	18740	18740	18740	18740	0
56	20250313	192400	815307095	18740	18740	18740	18740	0
57	20250313	192300	815307095	18740	18740	18740	18740	0
58	20250313	192200	815307095	18740	18740	18740	18740	0
59	20250313	192100	815307095	18740	18740	18740	18740	0
60	20250313	192000	815307095	18740	18740	18740	18740	0
61	20250313	191900	815307095	18740	18740	18740	18740	0
62	20250313	191800	815307095	18740	18740	18740	18740	485
63	20250313	191700	815307095	18740	18740	18740	18740	0
64	20250313	191600	815307095	18740	18740	18740	18740	0
65	20250313	191500	815307095	18740	18740	18740	18740	0
66	20250313	191400	815307095	18740	18740	18740	18740	0
67	20250313	191300	815307095	18740	18740	18740	18740	0
68	20250313	191200	815307095	18740	18740	18740	18740	0
69	20250313	191100	815307095	18740	18740	18740	18740	0
70	20250313	191000	815307095	18740	18740	18740	18740	0
71	20250313	190900	815307095	18740	18740	18740	18740	0
72	20250313	190800	815307095	18740	18740	18740	18740	0
73	20250313	190700	815307095	18740	18740	18740	18740	0
74	20250313	190600	815307095	18740	18740	18740	18740	0
75	20250313	190500	815307095	18740	18740	18740	18740	0
76	20250313	190400	815307095	18740	18740	18740	18740	0
77	20250313	190300	815307095	18740	18740	18740	18740	0
78	20250313	190200	815307095	18740	18740	18740	18740	0
79	20250313	190100	815307095	18740	18740	18740	18740	0
80	20250313	190000	815307095	18740	18740	18740	18740	0
81	20250313	185900	815307095	18740	18740	18740	18740	0
82	20250313	185800	815307095	18740	18740	18740	18740	0
83	20250313	185700	815307095	18740	18740	18740	18740	0
84	20250313	185600	815307095	18740	18740	18740	18740	0
85	20250313	185500	815307095	18740	18740	18740	18740	0
86	20250313	185400	815307095	18740	18740	18740	18740	0
87	20250313	185300	815307095	18740	18740	18740	18740	0
88	20250313	185200	815307095	18740	18740	18740	18740	0
89	20250313	185100	815307095	18740	18740	18740	18740	0
90	20250313	185000	815307095	18740	18740	18740	18740	0
91	20250313	184900	815307095	18740	18740	18740	18740	0
92	20250313	184800	815307095	18740	18740	18740	18740	485
93	20250313	184700	815307095	18740	18740	18740	18740	0
94	20250313	184600	815307095	18740	18740	18740	18740	0
95	20250313	184500	815307095	18740	18740	18740	18740	0
96	20250313	184400	815307095	18740	18740	18740	18740	0
97	20250313	184300	815307095	18740	18740	18740	18740	0
98	20250313	184200	815307095	18740	18740	18740	18740	0
99	20250313	184100	815307095	18740	18740	18740	18740	0
100	20250313	184000	815307095	18740	18740	18740	18740	0
101	20250313	183900	815307095	18740	18740	18740	18740	0
102	20250313	183800	815307095	18740	18740	18740	18740	0
103	20250313	183700	815307095	18740	18740	18740	18740	0
104	20250313	183600	815307095	18740	18740	18740	18740	0
105	20250313	183500	815307095	18740	18740	18740	18740	0
106	20250313	183400	815307095	18740	18740	18740	18740	0
107	20250313	183300	815307095	18740	18740	18740	18740	0
108	20250313	183200	815307095	18740	18740	18740	18740	0
109	20250313	183100	815307095	18740	18740	18740	18740	0
110	20250313	183000	815307095	18740	18740	18740	18740	0
111	20250313	182900	815307095	18740	18740	18740	18740	0
112	20250313	182800	815307095	18740	18740	18740	18740	0
113	20250313	182700	815307095	18740	18740	18740	18740	0
114	20250313	182600	815307095	18740	18740	18740	18740	0
115	20250313	182500	815307095	18740	18740	18740	18740	0
116	20250313	182400	815307095	18740	18740	18740	18740	0
117	20250313	182300	815307095	18740	18740	18740	18740	0
118	20250313	182200	815307095	18740	18740	18740	18740	0
119	20250313	182100	815307095	18740	18740	18740	18740	0
120	20250313	182000	815307095	18740	18740	18740	18740	0
121	20250313	181900	815307095	18740	18740	18740	18740	0
122	20250313	181800	815307095	18740	18740	18740	18740	485
123	20250313	181700	815307095	18740	18740	18740	18740	0
124	20250313	181600	815307095	18740	18740	18740	18740	0
125	20250313	181500	815307095	18740	18740	18740	18740	0
126	20250313	181400	815307095	18740	18740	18740	18740	0
127	20250313	181300	815307095	18740	18740	18740	18740	0
128	20250313	181200	815307095	18740	18740	18740	18740	0
129	20250313	181100	815307095	18740	18740	18740	18740	0
130	20250313	181000	815307095	18740	18740	18740	18740	0
131	20250313	180900	815307095	18740	18740	18740	18740	0
132	20250313	180800	815307095	18740	18740	18740	18740	0
133	20250313	180700	815307095	18740	18740	18740	18740	0
134	20250313	180600	815307095	18740	18740	18740	18740	0
135	20250313	180500	815307095	18740	18740	18740	18740	0
136	20250313	180400	815307095	18740	18740	18740	18740	0
137	20250313	180300	815307095	18740	18740	18740	18740	0
138	20250313	180200	815307095	18740	18740	18740	18740	0
139	20250313	180100	815307095	18740	18740	18740	18740	0
140	20250313	180000	815307095	18740	18740	18740	18740	0
141	20250313	175900	815307095	18740	18740	18740	18740	0
142	20250313	175800	815307095	18740	18740	18740	18740	0
143	20250313	175700	815307095	18740	18740	18740	18740	0
144	20250313	175600	815307095	18740	18740	18740	18740	0
145	20250313	175500	815307095	18740	18740	18740	18740	0
146	20250313	175400	815307095	18740	18740	18740	18740	0
147	20250313	175300	815307095	18740	18740	18740	18740	0
148	20250313	175200	815307095	18740	18740	18740	18740	0
149	20250313	175100	815307095	18740	18740	18740	18740	0
150	20250313	175000	815307095	18740	18740	18740	18740	0
151	20250313	174900	815307095	18740	18740	18740	18740	0
152	20250313	174800	815307095	18740	18740	18740	18740	485
153	20250313	174700	815307095	18740	18740	18740	18740	0
154	20250313	174600	815307095	18740	18740	18740	18740	0
155	20250313	174500	815307095	18740	18740	18740	18740	0
156	20250313	174400	815307095	18740	18740	18740	18740	0
157	20250313	174300	815307095	18740	18740	18740	18740	0
158	20250313	174200	815307095	18740	18740	18740	18740	0
159	20250313	174100	815307095	18740	18740	18740	18740	0
160	20250313	174000	815307095	18740	18740	18740	18740	0
161	20250313	173900	815307095	18740	18740	18740	18740	0
162	20250313	173800	815307095	18740	18740	18740	18740	0
163	20250313	173700	815307095	18740	18740	18740	18740	0
164	20250313	173600	815307095	18740	18740	18740	18740	0
165	20250313	173500	815307095	18740	18740	18740	18740	0
166	20250313	173400	815307095	18740	18740	18740	18740	0
167	20250313	173300	815307095	18740	18740	18740	18740	0
168	20250313	173200	815307095	18740	18740	18740	18740	0
169	20250313	173100	815307095	18740	18740	18740	18740	0
170	20250313	173000	815307095	18740	18740	18740	18740	0
171	20250313	172900	815307095	18740	18740	18740	18740	0
172	20250313	172800	815307095	18740	18740	18740	18740	0
173	20250313	172700	815307095	18740	18740	18740	18740	0
174	20250313	172600	815307095	18740	18740	18740	18740	0
175	20250313	172500	815307095	18740	18740	18740	18740	0
176	20250313	172400	815307095	18740	18740	18740	18740	0
177	20250313	172300	815307095	18740	18740	18740	18740	0
178	20250313	172200	815307095	18740	18740	18740	18740	0
179	20250313	172100	815307095	18740	18740	18740	18740	0
180	20250313	172000	815307095	18740	18740	18740	18740	0
181	20250313	171900	815307095	18740	18740	18740	18740	0
182	20250313	171800	815307095	18740	18740	18740	18740	485
183	20250313	171700	815307095	18740	18740	18740	18740	0
184	20250313	171600	815307095	18740	18740	18740	18740	0
185	20250313	171500	815307095	18740	18740	18740	18740	0
186	20250313	171400	815307095	18740	18740	18740	18740	0
187	20250313	171300	815307095	18740	18740	18740	18740	0
188	20250313	171200	815307095	18740	18740	18740	18740	0
189	20250313	171100	815307095	18740	18740	18740	18740	0
190	20250313	171000	815307095	18740	18740	18740	18740	0
191	20250313	170900	815307095	18740	18740	18740	18740	0
192	20250313	170800	815307095	18740	18740	18740	18740	0
193	20250313	170700	815307095	18740	18740	18740	18740	0
194	20250313	170600	815307095	18740	18740	18740	18740	0
195	20250313	170500	815307095	18740	18740	18740	18740	0
196	20250313	170400	815307095	18740	18740	18740	18740	0
197	20250313	170300	815307095	18740	18740	18740	18740	0
198	20250313	170200	815307095	18740	18740	18740	18740	0
199	20250313	170100	815307095	18740	18740	18740	18740	0
200	20250313	170000	815307095	18740	18740	18740	18740	0
201	20250313	165900	815307095	18740	18740	18740	18740	0
202	20250313	165800	815307095	18740	18740	18740	18740	0
203	20250313	165700	815307095	18740	18740	18740	18740	0
204	20250313	165600	815307095	18740	18740	18740	18740	0
205	20250313	165500	815307095	18740	18740	18740	18740	0
206	20250313	165400	815307095	18740	18740	18740	18740	0
207	20250313	165300	815307095	18740	18740	18740	18740	0
208	20250313	165200	815307095	18740	18740	18740	18740	0
209	20250313	165100	815307095	18740	18740	18740	18740	0
210	20250313	165000	815307095	18740	18740	18740	18740	0
211	20250313	164900	815307095	18740	18740	18740	18740	0
212	20250313	164800	815307095	18740	18740	18740	18740	485
213	20250313	164700	815307095	18740	18740	18740	18740	0
214	20250313	164600	815307095	18740	18740	18740	18740	0
215	20250313	164500	815307095	18740	18740	18740	18740	0
216	20250313	164400	815307095	18740	18740	18740	18740	0
217	20250313	164300	815307095	18740	18740	18740	18740	0
218	20250313	164200	815307095	18740	18740	18740	18740	0
219	20250313	164100	815307095	18740	18740	18740	18740	0
220	20250313	164000	815307095	18740	18740	18740	18740	0
221	20250313	163900	815307095	18740	18740	18740	18740	0
222	20250313	163800	815307095	18740	18740	18740	18740	0
223	20250313	163700	815307095	18740	18740	18740	18740	0
224	20250313	163600	815307095	18740	18740	18740	18740	0
225	20250313	163500	815307095	18740	18740	18740	18740	0
226	20250313	163400	815307095	18740	18740	18740	18740	0
227	20250313	163300	815307095	18740	18740	18740	18740	0
228	20250313	163200	815307095	18740	18740	18740	18740	0
229	20250313	163100	815307095	18740	18740	18740	18740	0
230	20250313	163000	815307095	18740	18740	18740	18740	0
231	20250313	162900	815307095	18740	18740	18740	18740	0
232	20250313	162800	815307095	18740	18740	18740	18740	0
233	20250313	162700	815307095	18740	18740	18740	18740	0
234	20250313	162600	815307095	18740	18740	18740	18740	0
235	20250313	162500	815307095	18740	18740	18740	18740	0
236	20250313	162400	815307095	18740	18740	18740	18740	0
237	20250313	162300	815307095	18740	18740	18740	18740	0
238	20250313	162200	815307095	18740	18740	18740	18740	0
239	20250313	162100	815307095	18740	18740	18740	18740	0
240	20250313	162000	815307095	18740	18740	18740	18740	0
241	20250313	161900	815307095	18740	18740	18740	18740	0
242	20250313	161800	815307095	18740	18740	18740	18740	485
243	20250313	161700	815307095	18740	18740	18740	18740	0
244	20250313	161600	815307095	18740	18740	18740	18740	0
245	20250313	161500	815307095	18740	18740	18740	18740	0
246	20250313	161400	815307095	18740	18740	18740	18740	0
247	20250313	161300	815307095	18740	18740	18740	18740	0
248	20250313	161200	815307095	18740	18740	18740	18740	0
249	20250313	161100	815307095	18740	18740	18740	18740	0
250	20250313	161000	815307095	18740	18740	18740	18740	0
251	20250313	160900	815307095	18740	18740	18740	18740	0
252	20250313	160800	815307095	18740	18740	18740	18740	0
253	20250313	160700	815307095	18740	18740	18740	18740	0
254	20250313	160600	815307095	18740	18740	18740	18740	0
255	20250313	160500	815307095	18740	18740	18740	18740	0
256	20250313	160400	815307095	18740	18740	18740	18740	0
257	20250313	160300	815307095	18740	18740	18740	18740	0
258	20250313	160200	815307095	18740	18740	18740	18740	0
259	20250313	160100	815307095	18740	18740	18740	18740	0
260	20250313	160000	815307095	18740	18740	18740	18740	0
261	20250313	155900	815307095	18740	18740	18740	18740	0
262	20250313	155800	815307095	18740	18740	18740	18740	0
263	20250313	155700	815307095	18740	18740	18740	18740	0
264	20250313	155600	815307095	18740	18740	18740	18740	0
265	20250313	155500	815307095	18740	18740	18740	18740	0
266	20250313	155400	815307095	18740	18740	18740	18740	0
267	20250313	155300	815307095	18740	18740	18740	18740	0
268	20250313	155200	815307095	18740	18740	18740	18740	0
269	20250313	155100	815307095	18740	18740	18740	18740	0
270	20250313	155000	815307095	18740	18740	18740	18740	0
271	20250313	154900	815307095	18740	18740	18740	18740	0
272	20250313	154800	815307095	18740	18740	18740	18740	485
273	20250313	154700	815307095	18740	18740	18740	18740	0
274	20250313	154600	815307095	18740	18740	18740	18740	0
275	20250313	154500	815307095	18740	18740	18740	18740	0
276	20250313	154400	815307095	18740	18740	18740	18740	0
277	20250313	154300	815307095	18740	18740	18740	18740	0
278	20250313	154200	815307095	18740	18740	18740	18740	0
279	20250313	154100	815307095	18740	18740	18740	18740	0
280	20250313	154000	815307095	18740	18740	18740	18740	0
281	20250313	153900	815307095	18740	18740	18740	18740	0
282	20250313	153800	815307095	18740	18740	18740	18740	0
283	20250313	153700	815307095	18740	18740	18740	18740	0
284	20250313	153600	815307095	18740	18740	18740	18740	0
285	20250313	153500	815307095	18740	18740	18740	18740	0
286	20250313	153400	815307095	18740	18740	18740	18740	0
287	20250313	153300	815307095	18740	18740	18740	18740	0
288	20250313	153200	815307095	18740	18740	18740	18740	0
289	20250313	153100	815307095	18740	18740	18740	18740	0
290	20250313	153000	815307095	18740	18740	18740	18740	485
291	20250313	152900	806218195	18790	18790	18790	18790	0
292	20250313	152800	806218195	18790	18790	18790	18790	0
293	20250313	152700	806218195	18790	18790	18790	18790	0
294	20250313	152600	806218195	18790	18790	18790	18790	0
295	20250313	152500	806218195	18790	18790	18790	18790	0
296	20250313	152400	806218195	18790	18790	18790	18790	0
297	20250313	152300	806218195	18790	18790	18790	18790	0
298	20250313	152200	806218195	18790	18790	18790	18790	0
299	20250313	152100	806218195	18790	18790	18790	18790	0
300	20250313	152000	806218195	18790	18790	18790	18790	0
301	20250313	151900	806218195	18790	18790	18790	18790	18
302	20250313	151800	805879975	18790	18730	18790	18730	54
303	20250313	151700	804865375	18730	18730	18730	18730	1
304	20250313	151600	804846645	18790	18750	18790	18750	413
305	20250313	151500	797097675	18760	18760	18760	18760	0
306	20250313	151400	797097675	18760	18760	18760	18760	100
307	20250313	151300	795221675	18760	18710	18760	18710	259
308	20250313	151200	790365775	18710	18710	18710	18710	200
309	20250313	151100	786623775	18750	18750	18750	18750	41
310	20250313	151000	785855025	18720	18710	18720	18710	80
311	20250313	150900	784357445	18710	18720	18720	18710	43
312	20250313	150800	783552495	18760	18710	18760	18710	32
313	20250313	150700	782952325	18760	18760	18760	18760	0
314	20250313	150600	782952325	18760	18760	18760	18760	0
315	20250313	150500	782952325	18760	18760	18760	18760	50
316	20250313	150400	782014325	18760	18710	18760	18700	101
317	20250313	150300	780124785	18760	18760	18760	18760	0
318	20250313	150200	780124785	18760	18760	18760	18760	4
319	20250313	150100	780049745	18690	18690	18690	18690	0
320	20250313	150000	780049745	18690	18760	18760	18690	12
321	20250313	145900	779825185	18690	18740	18760	18690	271
322	20250313	145800	774756025	18740	18740	18740	18740	2
323	20250313	145700	774718545	18740	18740	18740	18740	0
324	20250313	145600	774718545	18740	18750	18750	18730	17
325	20250313	145500	774399915	18750	18750	18750	18730	135
326	20250313	145400	771869635	18750	18750	18750	18750	55
327	20250313	145300	770838385	18750	18760	18760	18750	30
328	20250313	145200	770275855	18760	18760	18760	18760	8
329	20250313	145100	770125775	18760	18760	18760	18760	2
330	20250313	145000	770088255	18750	18750	18750	18740	108
331	20250313	144900	768063785	18750	18750	18750	18750	38
332	20250313	144800	767351285	18750	18750	18750	18750	29
333	20250313	144700	766807535	18750	18750	18750	18750	0
334	20250313	144600	766807535	18750	18750	18750	18750	0
335	20250313	144500	766807535	18750	18750	18750	18750	9
336	20250313	144400	766638785	18710	18710	18710	18710	0
337	20250313	144300	766638785	18710	18740	18740	18700	432
338	20250313	144200	758554925	18750	18750	18750	18750	26
339	20250313	144100	758067425	18750	18760	18760	18750	16
340	20250313	144000	757767315	18740	18740	18740	18740	0
341	20250313	143900	757767315	18740	18740	18740	18740	3
342	20250313	143800	757711095	18760	18760	18760	18760	0
343	20250313	143700	757711095	18760	18750	18760	18740	705
344	20250313	143600	744495805	18750	18750	18750	18750	2
345	20250313	143500	744458305	18740	18740	18740	18740	2
346	20250313	143400	744420825	18750	18750	18750	18750	0
347	20250313	143300	744420825	18750	18700	18750	18700	19
348	20250313	143200	744065075	18680	18680	18680	18680	0
349	20250313	143100	744065075	18680	18680	18680	18680	0
350	20250313	143000	744065075	18680	18740	18750	18680	258
351	20250313	142900	739242915	18680	18680	18680	18680	0
352	20250313	142800	739242915	18680	18680	18680	18680	2
353	20250313	142700	739205555	18740	18740	18740	18740	0
354	20250313	142600	739205555	18740	18740	18740	18740	9
355	20250313	142500	739036895	18660	18710	18710	18660	74
356	20250313	142400	737654305	18710	18710	18710	18710	16
357	20250313	142300	737354945	18710	18710	18710	18710	6
358	20250313	142200	737242685	18760	18710	18760	18620	1912
359	20250313	142100	701553125	18710	18720	18730	18710	204
360	20250313	142000	697735915	18720	18740	18740	18710	131
361	20250313	141900	695282935	18770	18770	18770	18770	0
362	20250313	141800	695282935	18770	18730	18770	18720	210
363	20250313	141700	691349395	18740	18740	18740	18740	0
364	20250313	141600	691349395	18740	18750	18750	18740	67
365	20250313	141500	690093785	18760	18760	18760	18750	63
366	20250313	141400	688912245	18770	18770	18770	18770	20
367	20250313	141300	688536845	18740	18740	18740	18740	0
368	20250313	141200	688536845	18740	18750	18750	18740	40
369	20250313	141100	687787225	18790	18790	18790	18790	11
370	20250313	141000	687580535	18750	18750	18750	18750	2
371	20250313	140900	687543035	18790	18790	18790	18790	1
372	20250313	140800	687524245	18790	18790	18790	18790	0
373	20250313	140700	687524245	18790	18760	18790	18740	307
374	20250313	140600	681768705	18800	18800	18800	18800	0
375	20250313	140500	681768705	18800	18770	18800	18760	50
376	20250313	140400	680830525	18800	18800	18800	18800	9
377	20250313	140300	680661325	18770	18770	18770	18770	3
378	20250313	140200	680605015	18770	18770	18770	18770	0
379	20250313	140100	680605015	18770	18790	18790	18770	101
380	20250313	140000	678708715	18810	18800	18810	18790	54
381	20250313	135900	677693855	18790	18800	18800	18790	106
382	20250313	135800	675701565	18810	18810	18810	18810	2
383	20250313	135700	675663945	18810	18810	18810	18810	0
384	20250313	135600	675663945	18810	18810	18810	18810	13
385	20250313	135500	675419415	18810	18810	18810	18810	11
386	20250313	135400	675212505	18800	18800	18800	18800	126
387	20250313	135300	672843705	18800	18800	18800	18800	7
388	20250313	135200	672712105	18800	18800	18800	18800	7
389	20250313	135100	672580505	18800	18800	18800	18800	33
390	20250313	135000	671960105	18790	18800	18800	18790	51
391	20250313	134900	671001695	18800	18790	18800	18790	11
392	20250313	134800	670794905	18800	18800	18800	18800	0
393	20250313	134700	670794905	18800	18800	18800	18800	34
394	20250313	134600	670155705	18800	18800	18800	18800	0
395	20250313	134500	670155705	18800	18780	18800	18780	25
396	20250313	134400	669686065	18780	18780	18780	18780	6
397	20250313	134300	669573385	18780	18780	18780	18780	2
398	20250313	134200	669535825	18780	18780	18780	18780	0
399	20250313	134100	669535825	18780	18770	18780	18770	33
400	20250313	134000	668916285	18780	18790	18790	18780	5
401	20250313	133900	668822365	18790	18790	18790	18780	44
402	20250313	133800	667995955	18800	18810	18810	18800	9
403	20250313	133700	667826685	18800	18800	18800	18800	0
404	20250313	133600	667826685	18800	18820	18820	18800	141
405	20250313	133500	665174825	18810	18810	18810	18810	2
406	20250313	133400	665137205	18820	18820	18820	18820	9
407	20250313	133300	664967825	18810	18810	18810	18810	2
408	20250313	133200	664930205	18820	18820	18820	18820	10
409	20250313	133100	664742005	18800	18820	18820	18800	34
410	20250313	133000	664102165	18830	18830	18830	18830	9
411	20250313	132900	663932695	18790	18790	18790	18790	0
412	20250313	132800	663932695	18790	18780	18790	18780	272
413	20250313	132700	658823005	18780	18780	18780	18780	0
414	20250313	132600	658823005	18780	18780	18780	18780	14
415	20250313	132500	658560085	18780	18790	18790	18780	8
416	20250313	132400	658409825	18780	18790	18790	18780	175
417	20250313	132300	655122425	18780	18800	18800	18780	31
418	20250313	132200	654539995	18800	18800	18800	18800	51
419	20250313	132100	653581195	18800	18800	18800	18800	2
420	20250313	132000	653543595	18800	18800	18800	18800	51
421	20250313	131900	652584795	18830	18830	18830	18830	10
422	20250313	131800	652396495	18780	18780	18780	18780	0
423	20250313	131700	652396495	18780	18790	18790	18780	440
424	20250313	131600	644129985	18830	18820	18830	18820	126
425	20250313	131500	641758635	18810	18800	18810	18790	114
426	20250313	131400	639614775	18800	18810	18810	18800	3
427	20250313	131300	639558365	18810	18810	18810	18810	37
428	20250313	131200	638862395	18830	18830	18830	18830	0
429	20250313	131100	638862395	18830	18830	18830	18830	8
430	20250313	131000	638711755	18850	18850	18850	18850	0
431	20250313	130900	638711755	18850	18850	18850	18850	0
432	20250313	130800	638711755	18850	18850	18850	18850	9
433	20250313	130700	638542105	18850	18850	18850	18850	0
434	20250313	130600	638542105	18850	18850	18850	18850	0
435	20250313	130500	638542105	18850	18850	18850	18850	0
436	20250313	130400	638542105	18850	18850	18850	18850	10
437	20250313	130300	638353605	18710	18710	18710	18710	0
438	20250313	130200	638353605	18710	18810	18810	18710	503
439	20250313	130100	628925545	18800	18790	18800	18790	100
440	20250313	130000	627045765	18800	18860	18860	18775	431
441	20250313	125900	618947875	18790	18810	18810	18790	202
442	20250313	125800	615152255	18780	18780	18780	18780	75
443	20250313	125700	613743755	18810	18800	18810	18800	432
444	20250313	125600	605620545	18740	18740	18740	18740	20
445	20250313	125500	605245745	18790	18800	18800	18750	381
446	20250313	125400	598096755	18800	18810	18810	18800	54
447	20250313	125300	597081545	18810	18830	18830	18810	46
448	20250313	125200	596216125	18800	18870	18870	18800	292
449	20250313	125100	590722005	18850	18870	18870	18850	42
450	20250313	125000	589930235	18870	18870	18870	18870	20
451	20250313	124900	589552835	18870	18870	18870	18870	9
452	20250313	124800	589383005	18860	18870	18870	18860	70
453	20250313	124700	588062785	18870	18870	18870	18870	0
454	20250313	124600	588062785	18870	18870	18870	18870	0
455	20250313	124500	588062785	18870	18870	18870	18860	43
456	20250313	124400	587251495	18870	18870	18870	18870	22
457	20250313	124300	586836355	18870	18870	18870	18870	0
458	20250313	124200	586836355	18870	18840	18870	18840	78
459	20250313	124100	585365755	18850	18830	18850	18830	11
460	20250313	124000	585158605	18850	18830	18850	18830	60
461	20250313	123900	584027805	18850	18850	18850	18850	0
462	20250313	123800	584027805	18850	18850	18850	18850	7
463	20250313	123700	583895855	18820	18830	18830	18820	343
464	20250313	123600	577440575	18870	18870	18870	18870	0
465	20250313	123500	577440575	18870	18870	18870	18870	30
466	20250313	123400	576874475	18850	18820	18850	18800	664
467	20250313	123300	564365785	18840	18840	18840	18840	0
468	20250313	123200	564365785	18840	18820	18840	18820	1136
469	20250313	123100	542964655	18830	18835	18840	18830	67
470	20250313	123000	541702920	18840	18840	18840	18835	12
471	20250313	122900	541476845	18830	18830	18830	18830	10
472	20250313	122800	541288545	18830	18840	18840	18830	22
473	20250313	122700	540874085	18830	18840	18840	18830	12
474	20250313	122600	540648035	18840	18840	18840	18840	13
475	20250313	122500	540403115	18840	18840	18840	18840	38
476	20250313	122400	539687195	18840	18840	18840	18840	1
477	20250313	122300	539668355	18840	18840	18840	18840	11
478	20250313	122200	539461115	18840	18840	18840	18840	7
479	20250313	122100	539329235	18840	18840	18840	18840	0
480	20250313	122000	539329235	18840	18840	18840	18840	2
481	20250313	121900	539291555	18850	18850	18850	18840	15
482	20250313	121800	539008825	18860	18860	18860	18860	0
483	20250313	121700	539008825	18860	18860	18860	18860	0
484	20250313	121600	539008825	18860	18840	18860	18840	27
485	20250313	121500	538500105	18840	18840	18840	18840	0
486	20250313	121400	538500105	18840	18840	18840	18840	0
487	20250313	121300	538500105	18840	18840	18840	18840	0
488	20250313	121200	538500105	18840	18840	18840	18840	9
489	20250313	121100	538330545	18800	18800	18800	18800	0
490	20250313	121000	538330545	18800	18770	18800	18770	349
491	20250313	120900	531777055	18800	18800	18800	18800	0
492	20250313	120800	531777055	18800	18770	18800	18760	25
493	20250313	120700	531307675	18760	18780	18790	18760	346
494	20250313	120600	524810435	18790	18790	18790	18790	8
495	20250313	120500	524660115	18800	18830	18830	18800	249
496	20250313	120400	519976465	18840	18840	18840	18840	11
497	20250313	120300	519769225	18830	18850	18850	18830	413
498	20250313	120200	511990365	18850	18860	18860	18840	278
499	20250313	120100	506749925	18850	18880	18880	18850	212
500	20250313	120000	502751325	18890	18890	18890	18890	2
501	20250313	115900	502713545	18890	18890	18890	18890	0
502	20250313	115800	502713545	18890	18890	18890	18890	2
503	20250313	115700	502675765	18890	18890	18890	18890	9
504	20250313	115600	502505755	18880	18880	18880	18880	0
505	20250313	115500	502505755	18880	18880	18880	18880	3
506	20250313	115400	502449115	18880	18880	18880	18880	17
507	20250313	115300	502128155	18890	18890	18890	18890	8
508	20250313	115200	501977035	18890	18890	18890	18890	0
509	20250313	115100	501977035	18890	18890	18890	18890	0
510	20250313	115000	501977035	18890	18890	18890	18890	0
511	20250313	114900	501977035	18890	18840	18890	18840	42
512	20250313	114800	501185305	18850	18860	18860	18850	150
513	20250313	114700	498357485	18890	18890	18890	18890	9
514	20250313	114600	498187475	18900	18900	18900	18900	9
515	20250313	114500	498017375	18850	18850	18850	18850	28
516	20250313	114400	497489575	18820	18870	18870	18820	145
517	20250313	114300	494758645	18860	18890	18890	18860	72
518	20250313	114200	493400305	18900	18870	18900	18860	14
519	20250313	114100	493135835	18880	18880	18880	18880	2
520	20250313	114000	493098075	18870	18870	18870	18870	0
521	20250313	113900	493098075	18870	18870	18870	18870	0
522	20250313	113800	493098075	18870	18880	18900	18870	47
523	20250313	113700	492210925	18900	18900	18900	18900	0
524	20250313	113600	492210925	18900	18900	18900	18900	1
525	20250313	113500	492192025	18900	18900	18900	18900	20
526	20250313	113400	491814025	18900	18900	18900	18900	0
527	20250313	113300	491814025	18900	18900	18900	18900	0
528	20250313	113200	491814025	18900	18900	18900	18900	0
529	20250313	113100	491814025	18900	18900	18900	18900	7
530	20250313	113000	491681725	18850	18890	18890	18850	315
531	20250313	112900	485742035	18890	18890	18900	18890	57
532	20250313	112800	484665275	18900	18900	18900	18900	35
533	20250313	112700	484003775	18900	18910	18910	18895	296
534	20250313	112600	478409255	18915	18920	18920	18915	4
535	20250313	112500	478333585	18930	18930	18930	18930	2
536	20250313	112400	478295725	18950	18950	18950	18950	0
537	20250313	112300	478295725	18950	18950	18950	18950	8
538	20250313	112200	478144125	18920	18920	18920	18920	1
539	20250313	112100	478125205	18930	18930	18930	18930	2
540	20250313	112000	478087345	18930	18930	18930	18930	11
541	20250313	111900	477879115	18930	18930	18930	18930	0
542	20250313	111800	477879115	18930	18930	18930	18930	8
543	20250313	111700	477727675	18920	18930	18930	18920	2
544	20250313	111600	477689825	18930	18970	18980	18930	512
545	20250313	111500	467982165	18970	18980	18980	18970	11
546	20250313	111400	467773395	18980	18980	18980	18980	5
547	20250313	111300	467678495	18980	18980	18980	18980	32
548	20250313	111200	467071135	18980	18970	18980	18970	21
549	20250313	111100	466672655	18970	18960	18970	18950	78
550	20250313	111000	465194155	18960	18950	18960	18950	30
551	20250313	110900	464625535	18950	18950	18950	18950	142
552	20250313	110800	461934635	18950	18910	18950	18910	8
553	20250313	110700	461783075	18900	18920	18920	18900	291
554	20250313	110600	456281345	18910	18910	18910	18910	0
555	20250313	110500	456281345	18910	18940	18940	18910	386
556	20250313	110400	448979905	18940	18940	18940	18940	33
557	20250313	110300	448354885	18910	18920	18920	18900	130
558	20250313	110200	445896755	18930	18930	18930	18930	12
559	20250313	110100	445669595	18940	18950	18950	18940	10
560	20250313	110000	445480115	18940	18940	18940	18940	3
561	20250313	105900	445423295	18940	18940	18940	18940	11
562	20250313	105800	445214955	18940	18950	18950	18940	31
563	20250313	105700	444627795	18960	18960	18960	18960	11
564	20250313	105600	444419235	18950	18960	18960	18950	16
565	20250313	105500	444115995	18980	18980	18980	18980	0
566	20250313	105400	444115995	18980	18970	18980	18970	20
567	20250313	105300	443736465	18970	18980	18980	18970	518
568	20250313	105200	433909985	18990	18990	18990	18990	60
569	20250313	105100	432770585	18980	18980	18980	18980	73
570	20250313	105000	431385045	18980	18980	18980	18980	10
571	20250313	104900	431195245	18970	18950	18970	18950	202
572	20250313	104800	427364675	18960	18980	18980	18960	37
573	20250313	104700	426662915	18960	18960	18960	18960	0
574	20250313	104600	426662915	18960	18990	18990	18960	9
575	20250313	104500	426492035	18960	18970	18970	18960	8
576	20250313	104400	426340335	18960	18960	18960	18960	0
577	20250313	104300	426340335	18960	18970	18970	18950	190
578	20250313	104200	422739675	19010	19020	19020	19010	10
579	20250313	104100	422549565	18990	19010	19010	18990	222
580	20250313	104000	418331875	19020	19050	19050	19020	7
581	20250313	103900	418198635	19050	19050	19050	19050	8
582	20250313	103800	418046235	19040	19040	19040	19040	1
583	20250313	103700	418027195	19060	19060	19060	19060	0
584	20250313	103600	418027195	19060	19060	19060	19060	0
585	20250313	103500	418027195	19060	19060	19060	19060	10
586	20250313	103400	417836595	19050	19020	19050	19020	373
587	20250313	103300	410739345	19010	19020	19020	19010	85
588	20250313	103200	409123075	19060	19060	19060	19060	0
589	20250313	103100	409123075	19060	19030	19060	19020	34
590	20250313	103000	408476015	19060	19060	19060	19030	101
591	20250313	102900	406552295	19050	19050	19050	19050	0
592	20250313	102800	406552295	19050	19080	19080	19050	61
593	20250313	102700	405389945	19080	19080	19080	19080	0
594	20250313	102600	405389945	19080	19070	19080	19070	101
595	20250313	102500	403462875	19070	19070	19070	19070	0
596	20250313	102400	403462875	19070	19070	19070	19070	47
597	20250313	102300	402566585	19020	19030	19030	19020	1217
598	20250313	102200	379414245	19070	19040	19070	19020	169
599	20250313	102100	376196695	19030	19040	19040	19030	42
600	20250313	102000	375397415	19070	19050	19070	19050	12
601	20250313	101900	375168615	19040	19040	19040	19040	81
602	20250313	101800	373626375	19040	19040	19040	19040	1
603	20250313	101700	373607335	19010	19070	19070	19010	291
604	20250313	101600	368058025	19070	19030	19070	19030	112
605	20250313	101500	365925855	19020	18980	19020	18980	566
606	20250313	101400	355174385	18960	18960	18960	18960	0
607	20250313	101300	355174385	18960	18980	18980	18960	20
608	20250313	101200	354794985	18930	18970	18980	18900	2505
609	20250313	101100	307448255	18970	18970	18970	18970	2
610	20250313	101000	307410315	18980	18980	18980	18980	52
611	20250313	100900	306423355	18990	18990	18990	18990	8
612	20250313	100800	306271435	18930	18920	18930	18920	26
613	20250313	100700	305779475	18910	18910	18910	18910	1
614	20250313	100600	305760565	18910	18910	18910	18910	0
615	20250313	100500	305760565	18910	18920	18920	18910	35
616	20250313	100400	305098595	18910	18920	18920	18910	37
617	20250313	100300	304398855	18930	18930	18930	18930	2
618	20250313	100200	304360995	18940	18990	18990	18940	52
619	20250313	100100	303375745	18990	18990	18990	18990	108
620	20250313	100000	301324825	18950	18940	18950	18940	23
621	20250313	095900	300888985	18940	18920	18940	18920	12
622	20250313	095800	300661885	18980	18980	18980	18980	10
623	20250313	095700	300472085	18980	18980	18980	18980	0
624	20250313	095600	300472085	18980	18980	18980	18980	1
625	20250313	095500	300453105	18980	18990	18990	18980	11
626	20250313	095400	300244305	18990	18950	18990	18950	56
627	20250313	095300	299182785	18890	18930	18930	18890	1855
628	20250313	095200	264123125	18940	18950	18950	18940	57
629	20250313	095100	263043215	18970	18990	18990	18970	59
630	20250313	095000	261923595	18990	19050	19050	18990	551
631	20250313	094900	251448555	19070	19070	19070	19070	3
632	20250313	094800	251391345	19080	19080	19080	19080	2
633	20250313	094700	251353185	19100	19100	19100	19100	25
634	20250313	094600	250875685	19100	19100	19100	19100	0
635	20250313	094500	250875685	19100	19100	19100	19100	150
636	20250313	094400	248010685	19080	19070	19080	19070	287
637	20250313	094300	242535785	19080	19070	19080	19070	118
638	20250313	094200	240285515	19030	19030	19030	19030	0
639	20250313	094100	240285515	19030	19030	19030	19030	0
640	20250313	094000	240285515	19030	19070	19070	19030	246
641	20250313	093900	235600495	19080	19080	19080	19070	51
642	20250313	093800	234627545	19080	19080	19080	19080	0
643	20250313	093700	234627545	19080	19080	19080	19080	21
644	20250313	093600	234226865	19070	19050	19070	19050	185
645	20250313	093500	230702285	19050	19040	19050	19040	32
646	20250313	093400	230092905	19030	19050	19050	19030	75
647	20250313	093300	228664495	19030	19000	19030	19000	119
648	20250313	093200	226401845	19030	19030	19030	19030	8
649	20250313	093100	226249605	19010	19010	19010	19010	348
650	20250313	093000	219634125	19010	19050	19080	19010	170
651	20250313	092900	216397265	19130	19090	19130	19050	312
652	20250313	092800	210449405	19090	19140	19140	19080	694
653	20250313	092700	197203065	19140	19130	19140	19130	252
654	20250313	092600	192381305	19130	19030	19130	19030	12
655	20250313	092500	192152845	19130	19080	19140	19080	664
656	20250313	092400	179463895	19040	19040	19040	19040	12
657	20250313	092300	179235415	19040	19090	19090	19040	34
658	20250313	092200	178587555	19050	19050	19050	19050	56
659	20250313	092100	177520755	19130	19130	19130	19120	573
660	20250313	092000	166559765	19130	19050	19130	19050	472
661	20250313	091900	157549905	19040	18990	19040	18990	385
662	20250313	091800	150234745	18910	18910	18910	18910	7
663	20250313	091700	150102375	18950	18950	18950	18950	0
664	20250313	091600	150102375	18950	18960	18960	18950	152
665	20250313	091500	147221355	19000	18980	19000	18980	335
666	20250313	091400	140856790	19000	19000	19000	19000	9
667	20250313	091300	140685790	19000	18970	19000	18970	2378
668	20250313	091200	95508080	18980	18960	18980	18950	82
669	20250313	091100	93952320	18860	18660	18960	18650	1595
670	20250313	091000	63921680	18660	18750	18750	18660	576
671	20250313	090900	53126680	18750	18860	18870	18750	92
672	20250313	090800	51396690	18870	18870	18870	18870	0
673	20250313	090700	51396690	18870	18770	18870	18750	1099
674	20250313	090600	30691430	18770	18850	18860	18770	297
675	20250313	090500	25094340	18840	18800	18840	18790	419
676	20250313	090400	17215940	18750	18680	18750	18680	61
677	20250313	090300	16072750	18790	18780	18790	18780	148
678	20250313	090200	13292780	18780	18680	18780	18670	409
679	20250313	090100	5634700	18680	18730	18730	18680	15
680	20250313	090000	5354000	18790	18620	18790	18620	237