KissMeData/300080/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	211700	793653665	18630	18630	18630	18630	846
3	20250305	211600	793653665	18630	18630	18630	18630	0
4	20250305	211500	793653665	18630	18630	18630	18630	0
5	20250305	211400	793653665	18630	18630	18630	18630	0
6	20250305	211300	793653665	18630	18630	18630	18630	0
7	20250305	211200	793653665	18630	18630	18630	18630	0
8	20250305	211100	793653665	18630	18630	18630	18630	0
9	20250305	211000	793653665	18630	18630	18630	18630	0
10	20250305	210900	793653665	18630	18630	18630	18630	0
11	20250305	210800	793653665	18630	18630	18630	18630	0
12	20250305	210700	793653665	18630	18630	18630	18630	0
13	20250305	210600	793653665	18630	18630	18630	18630	0
14	20250305	210500	793653665	18630	18630	18630	18630	0
15	20250305	210400	793653665	18630	18630	18630	18630	0
16	20250305	210300	793653665	18630	18630	18630	18630	0
17	20250305	210200	793653665	18630	18630	18630	18630	0
18	20250305	210100	793653665	18630	18630	18630	18630	0
19	20250305	210000	793653665	18630	18630	18630	18630	0
20	20250305	205900	793653665	18630	18630	18630	18630	0
21	20250305	205800	793653665	18630	18630	18630	18630	0
22	20250305	205700	793653665	18630	18630	18630	18630	0
23	20250305	205600	793653665	18630	18630	18630	18630	0
24	20250305	205500	793653665	18630	18630	18630	18630	0
25	20250305	205400	793653665	18630	18630	18630	18630	0
26	20250305	205300	793653665	18630	18630	18630	18630	0
27	20250305	205200	793653665	18630	18630	18630	18630	0
28	20250305	205100	793653665	18630	18630	18630	18630	0
29	20250305	205000	793653665	18630	18630	18630	18630	0
30	20250305	204900	793653665	18630	18630	18630	18630	0
31	20250305	204800	793653665	18630	18630	18630	18630	0
32	20250305	204700	793653665	18630	18630	18630	18630	846
33	20250305	204600	793653665	18630	18630	18630	18630	0
34	20250305	204500	793653665	18630	18630	18630	18630	0
35	20250305	204400	793653665	18630	18630	18630	18630	0
36	20250305	204300	793653665	18630	18630	18630	18630	0
37	20250305	204200	793653665	18630	18630	18630	18630	0
38	20250305	204100	793653665	18630	18630	18630	18630	0
39	20250305	204000	793653665	18630	18630	18630	18630	0
40	20250305	203900	793653665	18630	18630	18630	18630	0
41	20250305	203800	793653665	18630	18630	18630	18630	0
42	20250305	203700	793653665	18630	18630	18630	18630	0
43	20250305	203600	793653665	18630	18630	18630	18630	0
44	20250305	203500	793653665	18630	18630	18630	18630	0
45	20250305	203400	793653665	18630	18630	18630	18630	0
46	20250305	203300	793653665	18630	18630	18630	18630	0
47	20250305	203200	793653665	18630	18630	18630	18630	0
48	20250305	203100	793653665	18630	18630	18630	18630	0
49	20250305	203000	793653665	18630	18630	18630	18630	0
50	20250305	202900	793653665	18630	18630	18630	18630	0
51	20250305	202800	793653665	18630	18630	18630	18630	0
52	20250305	202700	793653665	18630	18630	18630	18630	0
53	20250305	202600	793653665	18630	18630	18630	18630	0
54	20250305	202500	793653665	18630	18630	18630	18630	0
55	20250305	202400	793653665	18630	18630	18630	18630	0
56	20250305	202300	793653665	18630	18630	18630	18630	0
57	20250305	202200	793653665	18630	18630	18630	18630	0
58	20250305	202100	793653665	18630	18630	18630	18630	0
59	20250305	202000	793653665	18630	18630	18630	18630	0
60	20250305	201900	793653665	18630	18630	18630	18630	0
61	20250305	201800	793653665	18630	18630	18630	18630	0
62	20250305	201700	793653665	18630	18630	18630	18630	846
63	20250305	201600	793653665	18630	18630	18630	18630	0
64	20250305	201500	793653665	18630	18630	18630	18630	0
65	20250305	201400	793653665	18630	18630	18630	18630	0
66	20250305	201300	793653665	18630	18630	18630	18630	0
67	20250305	201200	793653665	18630	18630	18630	18630	0
68	20250305	201100	793653665	18630	18630	18630	18630	0
69	20250305	201000	793653665	18630	18630	18630	18630	0
70	20250305	200900	793653665	18630	18630	18630	18630	0
71	20250305	200800	793653665	18630	18630	18630	18630	0
72	20250305	200700	793653665	18630	18630	18630	18630	0
73	20250305	200600	793653665	18630	18630	18630	18630	0
74	20250305	200500	793653665	18630	18630	18630	18630	0
75	20250305	200400	793653665	18630	18630	18630	18630	0
76	20250305	200300	793653665	18630	18630	18630	18630	0
77	20250305	200200	793653665	18630	18630	18630	18630	0
78	20250305	200100	793653665	18630	18630	18630	18630	0
79	20250305	200000	793653665	18630	18630	18630	18630	0
80	20250305	195900	793653665	18630	18630	18630	18630	0
81	20250305	195800	793653665	18630	18630	18630	18630	0
82	20250305	195700	793653665	18630	18630	18630	18630	0
83	20250305	195600	793653665	18630	18630	18630	18630	0
84	20250305	195500	793653665	18630	18630	18630	18630	0
85	20250305	195400	793653665	18630	18630	18630	18630	0
86	20250305	195300	793653665	18630	18630	18630	18630	0
87	20250305	195200	793653665	18630	18630	18630	18630	0
88	20250305	195100	793653665	18630	18630	18630	18630	0
89	20250305	195000	793653665	18630	18630	18630	18630	0
90	20250305	194900	793653665	18630	18630	18630	18630	0
91	20250305	194800	793653665	18630	18630	18630	18630	0
92	20250305	194700	793653665	18630	18630	18630	18630	846
93	20250305	194600	793653665	18630	18630	18630	18630	0
94	20250305	194500	793653665	18630	18630	18630	18630	0
95	20250305	194400	793653665	18630	18630	18630	18630	0
96	20250305	194300	793653665	18630	18630	18630	18630	0
97	20250305	194200	793653665	18630	18630	18630	18630	0
98	20250305	194100	793653665	18630	18630	18630	18630	0
99	20250305	194000	793653665	18630	18630	18630	18630	0
100	20250305	193900	793653665	18630	18630	18630	18630	0
101	20250305	193800	793653665	18630	18630	18630	18630	0
102	20250305	193700	793653665	18630	18630	18630	18630	0
103	20250305	193600	793653665	18630	18630	18630	18630	0
104	20250305	193500	793653665	18630	18630	18630	18630	0
105	20250305	193400	793653665	18630	18630	18630	18630	0
106	20250305	193300	793653665	18630	18630	18630	18630	0
107	20250305	193200	793653665	18630	18630	18630	18630	0
108	20250305	193100	793653665	18630	18630	18630	18630	0
109	20250305	193000	793653665	18630	18630	18630	18630	0
110	20250305	192900	793653665	18630	18630	18630	18630	0
111	20250305	192800	793653665	18630	18630	18630	18630	0
112	20250305	192700	793653665	18630	18630	18630	18630	0
113	20250305	192600	793653665	18630	18630	18630	18630	0
114	20250305	192500	793653665	18630	18630	18630	18630	0
115	20250305	192400	793653665	18630	18630	18630	18630	0
116	20250305	192300	793653665	18630	18630	18630	18630	0
117	20250305	192200	793653665	18630	18630	18630	18630	0
118	20250305	192100	793653665	18630	18630	18630	18630	0
119	20250305	192000	793653665	18630	18630	18630	18630	0
120	20250305	191900	793653665	18630	18630	18630	18630	0
121	20250305	191800	793653665	18630	18630	18630	18630	0
122	20250305	191700	793653665	18630	18630	18630	18630	846
123	20250305	191600	793653665	18630	18630	18630	18630	0
124	20250305	191500	793653665	18630	18630	18630	18630	0
125	20250305	191400	793653665	18630	18630	18630	18630	0
126	20250305	191300	793653665	18630	18630	18630	18630	0
127	20250305	191200	793653665	18630	18630	18630	18630	0
128	20250305	191100	793653665	18630	18630	18630	18630	0
129	20250305	191000	793653665	18630	18630	18630	18630	0
130	20250305	190900	793653665	18630	18630	18630	18630	0
131	20250305	190800	793653665	18630	18630	18630	18630	0
132	20250305	190700	793653665	18630	18630	18630	18630	0
133	20250305	190600	793653665	18630	18630	18630	18630	0
134	20250305	190500	793653665	18630	18630	18630	18630	0
135	20250305	190400	793653665	18630	18630	18630	18630	0
136	20250305	190300	793653665	18630	18630	18630	18630	0
137	20250305	190200	793653665	18630	18630	18630	18630	0
138	20250305	190100	793653665	18630	18630	18630	18630	0
139	20250305	190000	793653665	18630	18630	18630	18630	0
140	20250305	185900	793653665	18630	18630	18630	18630	0
141	20250305	185800	793653665	18630	18630	18630	18630	0
142	20250305	185700	793653665	18630	18630	18630	18630	0
143	20250305	185600	793653665	18630	18630	18630	18630	0
144	20250305	185500	793653665	18630	18630	18630	18630	0
145	20250305	185400	793653665	18630	18630	18630	18630	0
146	20250305	185300	793653665	18630	18630	18630	18630	0
147	20250305	185200	793653665	18630	18630	18630	18630	0
148	20250305	185100	793653665	18630	18630	18630	18630	0
149	20250305	185000	793653665	18630	18630	18630	18630	0
150	20250305	184900	793653665	18630	18630	18630	18630	0
151	20250305	184800	793653665	18630	18630	18630	18630	0
152	20250305	184700	793653665	18630	18630	18630	18630	846
153	20250305	184600	793653665	18630	18630	18630	18630	0
154	20250305	184500	793653665	18630	18630	18630	18630	0
155	20250305	184400	793653665	18630	18630	18630	18630	0
156	20250305	184300	793653665	18630	18630	18630	18630	0
157	20250305	184200	793653665	18630	18630	18630	18630	0
158	20250305	184100	793653665	18630	18630	18630	18630	0
159	20250305	184000	793653665	18630	18630	18630	18630	0
160	20250305	183900	793653665	18630	18630	18630	18630	0
161	20250305	183800	793653665	18630	18630	18630	18630	0
162	20250305	183700	793653665	18630	18630	18630	18630	0
163	20250305	183600	793653665	18630	18630	18630	18630	0
164	20250305	183500	793653665	18630	18630	18630	18630	0
165	20250305	183400	793653665	18630	18630	18630	18630	0
166	20250305	183300	793653665	18630	18630	18630	18630	0
167	20250305	183200	793653665	18630	18630	18630	18630	0
168	20250305	183100	793653665	18630	18630	18630	18630	0
169	20250305	183000	793653665	18630	18630	18630	18630	0
170	20250305	182900	793653665	18630	18630	18630	18630	0
171	20250305	182800	793653665	18630	18630	18630	18630	0
172	20250305	182700	793653665	18630	18630	18630	18630	0
173	20250305	182600	793653665	18630	18630	18630	18630	0
174	20250305	182500	793653665	18630	18630	18630	18630	0
175	20250305	182400	793653665	18630	18630	18630	18630	0
176	20250305	182300	793653665	18630	18630	18630	18630	0
177	20250305	182200	793653665	18630	18630	18630	18630	0
178	20250305	182100	793653665	18630	18630	18630	18630	0
179	20250305	182000	793653665	18630	18630	18630	18630	0
180	20250305	181900	793653665	18630	18630	18630	18630	0
181	20250305	181800	793653665	18630	18630	18630	18630	0
182	20250305	181700	793653665	18630	18630	18630	18630	846
183	20250305	181600	793653665	18630	18630	18630	18630	0
184	20250305	181500	793653665	18630	18630	18630	18630	0
185	20250305	181400	793653665	18630	18630	18630	18630	0
186	20250305	181300	793653665	18630	18630	18630	18630	0
187	20250305	181200	793653665	18630	18630	18630	18630	0
188	20250305	181100	793653665	18630	18630	18630	18630	0
189	20250305	181000	793653665	18630	18630	18630	18630	0
190	20250305	180900	793653665	18630	18630	18630	18630	0
191	20250305	180800	793653665	18630	18630	18630	18630	0
192	20250305	180700	793653665	18630	18630	18630	18630	0
193	20250305	180600	793653665	18630	18630	18630	18630	0
194	20250305	180500	793653665	18630	18630	18630	18630	0
195	20250305	180400	793653665	18630	18630	18630	18630	0
196	20250305	180300	793653665	18630	18630	18630	18630	0
197	20250305	180200	793653665	18630	18630	18630	18630	0
198	20250305	180100	793653665	18630	18630	18630	18630	0
199	20250305	180000	793653665	18630	18630	18630	18630	0
200	20250305	175900	793653665	18630	18630	18630	18630	0
201	20250305	175800	793653665	18630	18630	18630	18630	0
202	20250305	175700	793653665	18630	18630	18630	18630	0
203	20250305	175600	793653665	18630	18630	18630	18630	0
204	20250305	175500	793653665	18630	18630	18630	18630	0
205	20250305	175400	793653665	18630	18630	18630	18630	0
206	20250305	175300	793653665	18630	18630	18630	18630	0
207	20250305	175200	793653665	18630	18630	18630	18630	0
208	20250305	175100	793653665	18630	18630	18630	18630	0
209	20250305	175000	793653665	18630	18630	18630	18630	0
210	20250305	174900	793653665	18630	18630	18630	18630	0
211	20250305	174800	793653665	18630	18630	18630	18630	0
212	20250305	174700	793653665	18630	18630	18630	18630	846
213	20250305	174600	793653665	18630	18630	18630	18630	0
214	20250305	174500	793653665	18630	18630	18630	18630	0
215	20250305	174400	793653665	18630	18630	18630	18630	0
216	20250305	174300	793653665	18630	18630	18630	18630	0
217	20250305	174200	793653665	18630	18630	18630	18630	0
218	20250305	174100	793653665	18630	18630	18630	18630	0
219	20250305	174000	793653665	18630	18630	18630	18630	0
220	20250305	173900	793653665	18630	18630	18630	18630	0
221	20250305	173800	793653665	18630	18630	18630	18630	0
222	20250305	173700	793653665	18630	18630	18630	18630	0
223	20250305	173600	793653665	18630	18630	18630	18630	0
224	20250305	173500	793653665	18630	18630	18630	18630	0
225	20250305	173400	793653665	18630	18630	18630	18630	0
226	20250305	173300	793653665	18630	18630	18630	18630	0
227	20250305	173200	793653665	18630	18630	18630	18630	0
228	20250305	173100	793653665	18630	18630	18630	18630	0
229	20250305	173000	793653665	18630	18630	18630	18630	0
230	20250305	172900	793653665	18630	18630	18630	18630	0
231	20250305	172800	793653665	18630	18630	18630	18630	0
232	20250305	172700	793653665	18630	18630	18630	18630	0
233	20250305	172600	793653665	18630	18630	18630	18630	0
234	20250305	172500	793653665	18630	18630	18630	18630	0
235	20250305	172400	793653665	18630	18630	18630	18630	0
236	20250305	172300	793653665	18630	18630	18630	18630	0
237	20250305	172200	793653665	18630	18630	18630	18630	0
238	20250305	172100	793653665	18630	18630	18630	18630	0
239	20250305	172000	793653665	18630	18630	18630	18630	0
240	20250305	171900	793653665	18630	18630	18630	18630	0
241	20250305	171800	793653665	18630	18630	18630	18630	0
242	20250305	171700	793653665	18630	18630	18630	18630	846
243	20250305	171600	793653665	18630	18630	18630	18630	0
244	20250305	171500	793653665	18630	18630	18630	18630	0
245	20250305	171400	793653665	18630	18630	18630	18630	0
246	20250305	171300	793653665	18630	18630	18630	18630	0
247	20250305	171200	793653665	18630	18630	18630	18630	0
248	20250305	171100	793653665	18630	18630	18630	18630	0
249	20250305	171000	793653665	18630	18630	18630	18630	0
250	20250305	170900	793653665	18630	18630	18630	18630	0
251	20250305	170800	793653665	18630	18630	18630	18630	0
252	20250305	170700	793653665	18630	18630	18630	18630	0
253	20250305	170600	793653665	18630	18630	18630	18630	0
254	20250305	170500	793653665	18630	18630	18630	18630	0
255	20250305	170400	793653665	18630	18630	18630	18630	0
256	20250305	170300	793653665	18630	18630	18630	18630	0
257	20250305	170200	793653665	18630	18630	18630	18630	0
258	20250305	170100	793653665	18630	18630	18630	18630	0
259	20250305	170000	793653665	18630	18630	18630	18630	0
260	20250305	165900	793653665	18630	18630	18630	18630	0
261	20250305	165800	793653665	18630	18630	18630	18630	0
262	20250305	165700	793653665	18630	18630	18630	18630	0
263	20250305	165600	793653665	18630	18630	18630	18630	0
264	20250305	165500	793653665	18630	18630	18630	18630	0
265	20250305	165400	793653665	18630	18630	18630	18630	0
266	20250305	165300	793653665	18630	18630	18630	18630	0
267	20250305	165200	793653665	18630	18630	18630	18630	0
268	20250305	165100	793653665	18630	18630	18630	18630	0
269	20250305	165000	793653665	18630	18630	18630	18630	0
270	20250305	164900	793653665	18630	18630	18630	18630	0
271	20250305	164800	793653665	18630	18630	18630	18630	0
272	20250305	164700	793653665	18630	18630	18630	18630	846
273	20250305	164600	793653665	18630	18630	18630	18630	0
274	20250305	164500	793653665	18630	18630	18630	18630	0
275	20250305	164400	793653665	18630	18630	18630	18630	0
276	20250305	164300	793653665	18630	18630	18630	18630	0
277	20250305	164200	793653665	18630	18630	18630	18630	0
278	20250305	164100	793653665	18630	18630	18630	18630	0
279	20250305	164000	793653665	18630	18630	18630	18630	0
280	20250305	163900	793653665	18630	18630	18630	18630	0
281	20250305	163800	793653665	18630	18630	18630	18630	0
282	20250305	163700	793653665	18630	18630	18630	18630	0
283	20250305	163600	793653665	18630	18630	18630	18630	0
284	20250305	163500	793653665	18630	18630	18630	18630	0
285	20250305	163400	793653665	18630	18630	18630	18630	0
286	20250305	163300	793653665	18630	18630	18630	18630	0
287	20250305	163200	793653665	18630	18630	18630	18630	0
288	20250305	163100	793653665	18630	18630	18630	18630	0
289	20250305	163000	793653665	18630	18630	18630	18630	0
290	20250305	162900	793653665	18630	18630	18630	18630	0
291	20250305	162800	793653665	18630	18630	18630	18630	0
292	20250305	162700	793653665	18630	18630	18630	18630	0
293	20250305	162600	793653665	18630	18630	18630	18630	0
294	20250305	162500	793653665	18630	18630	18630	18630	0
295	20250305	162400	793653665	18630	18630	18630	18630	0
296	20250305	162300	793653665	18630	18630	18630	18630	0
297	20250305	162200	793653665	18630	18630	18630	18630	0
298	20250305	162100	793653665	18630	18630	18630	18630	0
299	20250305	162000	793653665	18630	18630	18630	18630	0
300	20250305	161900	793653665	18630	18630	18630	18630	0
301	20250305	161800	793653665	18630	18630	18630	18630	0
302	20250305	161700	793653665	18630	18630	18630	18630	846
303	20250305	161600	793653665	18630	18630	18630	18630	0
304	20250305	161500	793653665	18630	18630	18630	18630	0
305	20250305	161400	793653665	18630	18630	18630	18630	0
306	20250305	161300	793653665	18630	18630	18630	18630	0
307	20250305	161200	793653665	18630	18630	18630	18630	0
308	20250305	161100	793653665	18630	18630	18630	18630	0
309	20250305	161000	793653665	18630	18630	18630	18630	0
310	20250305	160900	793653665	18630	18630	18630	18630	0
311	20250305	160800	793653665	18630	18630	18630	18630	0
312	20250305	160700	793653665	18630	18630	18630	18630	0
313	20250305	160600	793653665	18630	18630	18630	18630	0
314	20250305	160500	793653665	18630	18630	18630	18630	0
315	20250305	160400	793653665	18630	18630	18630	18630	0
316	20250305	160300	793653665	18630	18630	18630	18630	0
317	20250305	160200	793653665	18630	18630	18630	18630	0
318	20250305	160100	793653665	18630	18630	18630	18630	0
319	20250305	160000	793653665	18630	18630	18630	18630	0
320	20250305	155900	793653665	18630	18630	18630	18630	0
321	20250305	155800	793653665	18630	18630	18630	18630	0
322	20250305	155700	793653665	18630	18630	18630	18630	0
323	20250305	155600	793653665	18630	18630	18630	18630	0
324	20250305	155500	793653665	18630	18630	18630	18630	0
325	20250305	155400	793653665	18630	18630	18630	18630	0
326	20250305	155300	793653665	18630	18630	18630	18630	0
327	20250305	155200	793653665	18630	18630	18630	18630	0
328	20250305	155100	793653665	18630	18630	18630	18630	0
329	20250305	155000	793653665	18630	18630	18630	18630	0
330	20250305	154900	793653665	18630	18630	18630	18630	0
331	20250305	154800	793653665	18630	18630	18630	18630	0
332	20250305	154700	793653665	18630	18630	18630	18630	846
333	20250305	154600	793653665	18630	18630	18630	18630	0
334	20250305	154500	793653665	18630	18630	18630	18630	0
335	20250305	154400	793653665	18630	18630	18630	18630	0
336	20250305	154300	793653665	18630	18630	18630	18630	0
337	20250305	154200	793653665	18630	18630	18630	18630	0
338	20250305	154100	793653665	18630	18630	18630	18630	0
339	20250305	154000	793653665	18630	18630	18630	18630	0
340	20250305	153900	793653665	18630	18630	18630	18630	0
341	20250305	153800	793653665	18630	18630	18630	18630	0
342	20250305	153700	793653665	18630	18630	18630	18630	0
343	20250305	153600	793653665	18630	18630	18630	18630	0
344	20250305	153500	793653665	18630	18630	18630	18630	0
345	20250305	153400	793653665	18630	18630	18630	18630	0
346	20250305	153300	793653665	18630	18630	18630	18630	0
347	20250305	153200	793653665	18630	18630	18630	18630	0
348	20250305	153100	793653665	18630	18630	18630	18630	0
349	20250305	153000	793653665	18630	18630	18630	18630	846
350	20250305	152900	777892685	18630	18630	18630	18630	0
351	20250305	152800	777892685	18630	18630	18630	18630	0
352	20250305	152700	777892685	18630	18630	18630	18630	0
353	20250305	152600	777892685	18630	18630	18630	18630	0
354	20250305	152500	777892685	18630	18630	18630	18630	0
355	20250305	152400	777892685	18630	18630	18630	18630	0
356	20250305	152300	777892685	18630	18630	18630	18630	0
357	20250305	152200	777892685	18630	18630	18630	18630	0
358	20250305	152100	777892685	18630	18630	18630	18630	0
359	20250305	152000	777892685	18630	18630	18630	18630	0
360	20250305	151900	777892685	18630	18630	18630	18630	24
361	20250305	151800	777445565	18660	18660	18660	18660	10
362	20250305	151700	777258965	18660	18660	18660	18660	10
363	20250305	151600	777072365	18660	18660	18660	18660	17
364	20250305	151500	776755145	18660	18660	18660	18630	358
365	20250305	151400	770083045	18660	18660	18660	18660	7
366	20250305	151300	769952425	18650	18650	18650	18650	53
367	20250305	151200	768963975	18650	18650	18650	18650	20
368	20250305	151100	768590975	18660	18650	18660	18650	89
369	20250305	151000	766930735	18640	18650	18650	18640	32
370	20250305	150900	766334035	18650	18640	18650	18640	53
371	20250305	150800	765345635	18640	18640	18640	18640	2
372	20250305	150700	765308355	18630	18630	18630	18630	50
373	20250305	150600	764376855	18630	18630	18630	18630	0
374	20250305	150500	764376855	18630	18630	18630	18630	0
375	20250305	150400	764376855	18630	18630	18630	18630	0
376	20250305	150300	764376855	18630	18630	18630	18630	31
377	20250305	150200	763799325	18630	18630	18630	18630	11
378	20250305	150100	763594395	18630	18630	18630	18630	0
379	20250305	150000	763594395	18630	18650	18650	18630	32
380	20250305	145900	762997615	18630	18630	18630	18630	0
381	20250305	145800	762997615	18630	18630	18630	18630	9
382	20250305	145700	762829945	18630	18630	18630	18630	11
383	20250305	145600	762625015	18630	18630	18630	18630	170
384	20250305	145500	759457915	18660	18660	18660	18660	0
385	20250305	145400	759457915	18660	18660	18660	18660	9
386	20250305	145300	759289975	18680	18680	18680	18680	0
387	20250305	145200	759289975	18680	18680	18680	18680	0
388	20250305	145100	759289975	18680	18680	18680	18680	1
389	20250305	145000	759271295	18610	18610	18610	18610	330
390	20250305	144900	753129995	18610	18610	18610	18610	112
391	20250305	144800	751045675	18610	18610	18610	18610	0
392	20250305	144700	751045675	18610	18620	18620	18610	40
393	20250305	144600	750300975	18620	18690	18690	18620	430
394	20250305	144500	742293025	18690	18690	18690	18690	0
395	20250305	144400	742293025	18690	18690	18690	18690	169
396	20250305	144300	739134415	18690	18690	18690	18690	685
397	20250305	144200	726331765	18620	18620	18650	18620	408
398	20250305	144100	718727205	18620	18620	18620	18620	145
399	20250305	144000	716027305	18620	18620	18620	18620	0
400	20250305	143900	716027305	18620	18620	18620	18620	0
401	20250305	143800	716027305	18620	18600	18620	18600	89
402	20250305	143700	714371585	18590	18580	18590	18580	105
403	20250305	143600	712420505	18580	18580	18580	18580	3
404	20250305	143500	712364765	18580	18580	18580	18580	2
405	20250305	143400	712327605	18580	18580	18580	18580	32
406	20250305	143300	711733045	18580	18580	18580	18580	13
407	20250305	143200	711491505	18590	18600	18600	18590	109
408	20250305	143100	709464675	18600	18610	18610	18600	71
409	20250305	143000	708143575	18610	18610	18610	18610	10
410	20250305	142900	707957475	18600	18590	18600	18590	82
411	20250305	142800	706432475	18590	18580	18590	18580	11
412	20250305	142700	706228085	18590	18590	18590	18590	0
413	20250305	142600	706228085	18590	18590	18590	18590	0
414	20250305	142500	706228085	18590	18590	18590	18590	7
415	20250305	142400	706097955	18550	18560	18560	18550	611
416	20250305	142300	694762825	18590	18590	18590	18575	52
417	20250305	142200	693796795	18570	18570	18580	18570	193
418	20250305	142100	690212055	18580	18550	18580	18550	44
419	20250305	142000	689394745	18530	18530	18530	18530	0
420	20250305	141900	689394745	18530	18450	18530	18450	1951
421	20250305	141800	653324945	18450	18450	18450	18450	5
422	20250305	141700	653232695	18450	18450	18450	18450	5
423	20250305	141600	653140445	18450	18450	18450	18450	0
424	20250305	141500	653140445	18450	18450	18450	18450	1
425	20250305	141400	653121995	18450	18450	18450	18450	0
426	20250305	141300	653121995	18450	18450	18450	18450	0
427	20250305	141200	653121995	18450	18450	18450	18450	30
428	20250305	141100	652568495	18450	18450	18450	18450	0
429	20250305	141000	652568495	18450	18450	18450	18450	0
430	20250305	140900	652568495	18450	18450	18450	18450	0
431	20250305	140800	652568495	18450	18450	18450	18450	0
432	20250305	140700	652568495	18450	18450	18450	18450	5
433	20250305	140600	652476245	18450	18450	18450	18450	1
434	20250305	140500	652457795	18440	18440	18440	18440	0
435	20250305	140400	652457795	18440	18440	18440	18440	10
436	20250305	140300	652273395	18430	18430	18430	18430	28
437	20250305	140200	651757355	18430	18430	18430	18430	0
438	20250305	140100	651757355	18430	18430	18430	18430	1
439	20250305	140000	651738925	18430	18430	18430	18430	0
440	20250305	135900	651738925	18430	18390	18430	18390	151
441	20250305	135800	648961835	18360	18430	18430	18360	72
442	20250305	135700	647636635	18430	18430	18430	18430	5
443	20250305	135600	647544485	18440	18450	18470	18440	107
444	20250305	135500	645570365	18470	18470	18470	18470	1
445	20250305	135400	645551895	18460	18470	18470	18460	113
446	20250305	135300	643464905	18460	18460	18460	18460	1
447	20250305	135200	643446445	18460	18460	18460	18460	54
448	20250305	135100	642449605	18460	18380	18460	18380	3205
449	20250305	135000	583447375	18370	18370	18370	18370	0
450	20250305	134900	583447375	18370	18370	18370	18370	0
451	20250305	134800	583447375	18370	18370	18370	18370	0
452	20250305	134700	583447375	18370	18370	18370	18370	0
453	20250305	134600	583447375	18370	18370	18370	18370	3
454	20250305	134500	583392265	18370	18410	18410	18370	98
455	20250305	134400	581588765	18410	18400	18410	18400	305
456	20250305	134300	575976715	18400	18400	18400	18390	133
457	20250305	134200	573529625	18400	18400	18400	18400	0
458	20250305	134100	573529625	18400	18400	18400	18400	0
459	20250305	134000	573529625	18400	18400	18400	18400	0
460	20250305	133900	573529625	18400	18400	18400	18400	0
461	20250305	133800	573529625	18400	18400	18400	18400	0
462	20250305	133700	573529625	18400	18400	18400	18400	1
463	20250305	133600	573511225	18350	18400	18400	18350	310
464	20250305	133500	567817015	18410	18400	18410	18400	30
465	20250305	133400	567264915	18400	18400	18400	18400	20
466	20250305	133300	566896915	18400	18400	18400	18400	55
467	20250305	133200	565884915	18400	18400	18400	18400	50
468	20250305	133100	564964915	18380	18380	18380	18380	0
469	20250305	133000	564964915	18380	18380	18380	18380	0
470	20250305	132900	564964915	18380	18380	18380	18380	2
471	20250305	132800	564928155	18400	18400	18400	18400	0
472	20250305	132700	564928155	18400	18400	18400	18400	11
473	20250305	132600	564725755	18420	18420	18420	18420	0
474	20250305	132500	564725755	18420	18420	18420	18420	0
475	20250305	132400	564725755	18420	18420	18420	18420	6
476	20250305	132300	564615235	18410	18410	18410	18410	10
477	20250305	132200	564431135	18420	18370	18420	18370	21
478	20250305	132100	564044865	18380	18380	18380	18380	0
479	20250305	132000	564044865	18380	18410	18410	18380	6
480	20250305	131900	563934555	18420	18420	18420	18420	0
481	20250305	131800	563934555	18420	18420	18420	18420	1
482	20250305	131700	563916135	18420	18420	18420	18420	34
483	20250305	131600	563289855	18420	18420	18420	18420	0
484	20250305	131500	563289855	18420	18400	18420	18400	64
485	20250305	131400	562112155	18350	18350	18350	18350	0
486	20250305	131300	562112155	18350	18350	18350	18350	0
487	20250305	131200	562112155	18350	18400	18400	18350	108
488	20250305	131100	560127455	18400	18400	18400	18400	4
489	20250305	131000	560053855	18350	18350	18350	18350	0
490	20250305	130900	560053855	18350	18350	18350	18350	0
491	20250305	130800	560053855	18350	18350	18350	18350	40
492	20250305	130700	559319855	18350	18360	18360	18350	100
493	20250305	130600	557484335	18360	18360	18360	18360	0
494	20250305	130500	557484335	18360	18360	18360	18360	95
495	20250305	130400	555740135	18430	18430	18430	18430	0
496	20250305	130300	555740135	18430	18430	18430	18430	0
497	20250305	130200	555740135	18430	18430	18430	18430	0
498	20250305	130100	555740135	18430	18430	18430	18430	0
499	20250305	130000	555740135	18430	18440	18440	18430	14
500	20250305	125900	555481985	18330	18400	18440	18330	26
501	20250305	125800	555005225	18400	18400	18400	18400	7
502	20250305	125700	554876425	18400	18400	18400	18400	220
503	20250305	125600	550828425	18400	18440	18440	18400	341
504	20250305	125500	544550025	18450	18450	18450	18450	53
505	20250305	125400	543572175	18410	18430	18430	18410	229
506	20250305	125300	539354335	18450	18450	18450	18450	10
507	20250305	125200	539169835	18450	18450	18450	18450	2
508	20250305	125100	539132935	18450	18450	18450	18450	0
509	20250305	125000	539132935	18450	18450	18450	18450	5
510	20250305	124900	539040685	18440	18440	18440	18440	1
511	20250305	124800	539022245	18470	18460	18470	18460	194
512	20250305	124700	535440965	18410	18460	18460	18410	25
513	20250305	124600	534979865	18460	18410	18460	18410	16
514	20250305	124500	534685255	18460	18460	18460	18460	0
515	20250305	124400	534685255	18460	18440	18460	18440	46
516	20250305	124300	533836995	18460	18440	18460	18440	3
517	20250305	124200	533781655	18460	18400	18460	18400	182
518	20250305	124100	530432795	18400	18380	18400	18380	172
519	20250305	124000	527271015	18380	18370	18380	18370	101
520	20250305	123900	525415635	18300	18350	18350	18300	143
521	20250305	123800	522793585	18350	18350	18350	18350	0
522	20250305	123700	522793585	18350	18350	18350	18350	0
523	20250305	123600	522793585	18350	18350	18350	18350	1
524	20250305	123500	522775235	18300	18300	18300	18300	43
525	20250305	123400	521988335	18300	18320	18320	18300	300
526	20250305	123300	516497515	18350	18350	18350	18350	0
527	20250305	123200	516497515	18350	18350	18350	18350	2
528	20250305	123100	516460815	18310	18310	18310	18310	0
529	20250305	123000	516460815	18310	18310	18310	18310	40
530	20250305	122900	515728415	18300	18310	18310	18300	10
531	20250305	122800	515545355	18300	18300	18300	18300	0
532	20250305	122700	515545355	18300	18300	18300	18300	0
533	20250305	122600	515545355	18300	18330	18330	18300	50
534	20250305	122500	514629515	18360	18360	18360	18360	0
535	20250305	122400	514629515	18360	18360	18360	18360	0
536	20250305	122300	514629515	18360	18340	18360	18340	154
537	20250305	122200	511802825	18330	18320	18330	18320	34
538	20250305	122100	511179675	18300	18290	18300	18290	375
539	20250305	122000	504318425	18230	18220	18230	18220	85
540	20250305	121900	502769375	18290	18290	18290	18290	0
541	20250305	121800	502769375	18290	18270	18290	18270	173
542	20250305	121700	499605945	18230	18230	18230	18230	47
543	20250305	121600	498749135	18220	18230	18230	18210	201
544	20250305	121500	495088195	18240	18240	18240	18240	0
545	20250305	121400	495088195	18240	18240	18240	18240	5
546	20250305	121300	494996995	18230	18230	18230	18230	17
547	20250305	121200	494687085	18230	18230	18230	18230	0
548	20250305	121100	494687085	18230	18230	18230	18230	10
549	20250305	121000	494504785	18230	18230	18230	18210	277
550	20250305	120900	489455115	18230	18230	18230	18230	0
551	20250305	120800	489455115	18230	18230	18230	18230	97
552	20250305	120700	487686805	18230	18230	18230	18230	10
553	20250305	120600	487504505	18220	18230	18230	18210	415
554	20250305	120500	479942385	18240	18240	18240	18240	55
555	20250305	120400	478939185	18250	18250	18250	18250	30
556	20250305	120300	478391685	18240	18250	18250	18240	40
557	20250305	120200	477661785	18250	18250	18250	18250	10
558	20250305	120100	477479285	18260	18260	18260	18260	20
559	20250305	120000	477114085	18260	18270	18270	18260	50
560	20250305	115900	476200985	18280	18280	18280	18280	0
561	20250305	115800	476200985	18280	18280	18280	18280	59
562	20250305	115700	475122465	18280	18280	18280	18280	20
563	20250305	115600	474756865	18250	18250	18250	18250	1
564	20250305	115500	474738615	18240	18240	18240	18240	50
565	20250305	115400	473826615	18310	18310	18310	18310	30
566	20250305	115300	473277315	18300	18300	18300	18300	30
567	20250305	115200	472728315	18300	18280	18300	18280	41
568	20250305	115100	471978225	18280	18270	18280	18270	51
569	20250305	115000	471046445	18210	18210	18210	18210	0
570	20250305	114900	471046445	18210	18210	18210	18210	0
571	20250305	114800	471046445	18210	18210	18210	18210	302
572	20250305	114700	465547025	18190	18190	18190	18190	0
573	20250305	114600	465547025	18190	18190	18190	18190	201
574	20250305	114500	461890835	18190	18190	18190	18190	11
575	20250305	114400	461690745	18170	18180	18180	18170	95
576	20250305	114300	459964385	18190	18190	18190	18190	30
577	20250305	114200	459418685	18170	18180	18180	18170	66
578	20250305	114100	458218815	18180	18190	18190	18180	49
579	20250305	114000	457327605	18190	18190	18190	18190	16
580	20250305	113900	457036565	18270	18270	18270	18270	0
581	20250305	113800	457036565	18270	18270	18270	18270	150
582	20250305	113700	454296065	18270	18270	18270	18270	1
583	20250305	113600	454277795	18190	18210	18220	18190	50
584	20250305	113500	453367495	18190	18190	18190	18190	0
585	20250305	113400	453367495	18190	18230	18230	18190	462
586	20250305	113300	444958055	18220	18260	18260	18220	229
587	20250305	113200	440785065	18260	18230	18260	18230	47
588	20250305	113100	439927745	18220	18220	18220	18220	0
589	20250305	113000	439927745	18220	18260	18260	18220	1686
590	20250305	112900	409148055	18270	18270	18270	18270	528
591	20250305	112800	399501495	18280	18300	18300	18280	1214
592	20250305	112700	377301945	18300	18300	18300	18300	34
593	20250305	112600	376679745	18300	18310	18310	18300	126
594	20250305	112500	374373925	18340	18350	18350	18340	16
595	20250305	112400	374080435	18350	18350	18350	18350	0
596	20250305	112300	374080435	18350	18350	18350	18350	0
597	20250305	112200	374080435	18350	18300	18350	18300	132
598	20250305	112100	371664735	18330	18330	18330	18330	33
599	20250305	112000	371059845	18330	18330	18330	18330	19
600	20250305	111900	370711575	18330	18330	18330	18330	0
601	20250305	111800	370711575	18330	18330	18330	18330	0
602	20250305	111700	370711575	18330	18330	18330	18330	0
603	20250305	111600	370711575	18330	18330	18330	18330	0
604	20250305	111500	370711575	18330	18330	18330	18330	9
605	20250305	111400	370546605	18300	18300	18300	18300	0
606	20250305	111300	370546605	18300	18300	18300	18300	9
607	20250305	111200	370381905	18300	18330	18330	18300	304
608	20250305	111100	364818575	18340	18350	18350	18340	12
609	20250305	111000	364598385	18360	18360	18360	18360	0
610	20250305	110900	364598385	18360	18360	18360	18360	55
611	20250305	110800	363588585	18360	18360	18360	18360	4
612	20250305	110700	363515145	18360	18360	18360	18360	10
613	20250305	110600	363331545	18360	18360	18360	18360	3
614	20250305	110500	363276465	18360	18360	18360	18360	3
615	20250305	110400	363221385	18370	18330	18370	18300	55
616	20250305	110300	362211315	18300	18300	18300	18300	0
617	20250305	110200	362211315	18300	18310	18310	18300	70
618	20250305	110100	360930235	18330	18330	18330	18330	1
619	20250305	110000	360911905	18310	18310	18310	18310	0
620	20250305	105900	360911905	18310	18310	18310	18310	21
621	20250305	105800	360527395	18310	18310	18310	18310	8
622	20250305	105700	360380915	18310	18310	18310	18310	82
623	20250305	105600	358879495	18310	18320	18320	18310	93
624	20250305	105500	357175955	18320	18380	18380	18320	428
625	20250305	105400	349333255	18390	18390	18390	18390	0
626	20250305	105300	349333255	18390	18390	18390	18390	8
627	20250305	105200	349186135	18390	18390	18390	18390	20
628	20250305	105100	348818335	18400	18400	18400	18400	26
629	20250305	105000	348339935	18390	18390	18390	18390	0
630	20250305	104900	348339935	18390	18390	18390	18390	1
631	20250305	104800	348321545	18390	18440	18440	18390	35
632	20250305	104700	347677645	18390	18400	18400	18390	46
633	20250305	104600	346831345	18400	18430	18430	18400	132
634	20250305	104500	344401035	18430	18440	18440	18430	21
635	20250305	104400	344013805	18440	18440	18440	18440	100
636	20250305	104300	342169805	18410	18460	18460	18410	134
637	20250305	104200	339701315	18460	18460	18460	18450	194
638	20250305	104100	336120085	18420	18420	18430	18420	445
639	20250305	104000	327921765	18420	18420	18420	18420	2
640	20250305	103900	327884925	18420	18420	18420	18420	9
641	20250305	103800	327719145	18420	18420	18420	18420	24
642	20250305	103700	327277065	18390	18390	18390	18390	3
643	20250305	103600	327221895	18390	18400	18400	18390	34
644	20250305	103500	326596315	18400	18400	18400	18400	0
645	20250305	103400	326596315	18400	18400	18400	18400	113
646	20250305	103300	324517115	18400	18400	18400	18400	4
647	20250305	103200	324443515	18410	18410	18410	18410	0
648	20250305	103100	324443515	18410	18410	18410	18410	1
649	20250305	103000	324425105	18420	18430	18450	18420	202
650	20250305	102900	320703235	18450	18450	18450	18450	0
651	20250305	102800	320703235	18450	18420	18450	18420	520
652	20250305	102700	311119515	18420	18340	18420	18340	251
653	20250305	102600	306516095	18340	18350	18350	18340	68
654	20250305	102500	305268765	18430	18430	18430	18430	1
655	20250305	102400	305250335	18360	18430	18430	18360	62
656	20250305	102300	304110885	18380	18430	18430	18380	4
657	20250305	102200	304037315	18430	18340	18430	18340	458
658	20250305	102100	295636845	18340	18380	18380	18340	28
659	20250305	102000	295122905	18380	18380	18380	18380	0
660	20250305	101900	295122905	18380	18380	18380	18380	11
661	20250305	101800	294920725	18290	18380	18380	18290	71
662	20250305	101700	293616375	18430	18430	18430	18430	0
663	20250305	101600	293616375	18430	18400	18430	18400	1251
664	20250305	101500	270586715	18400	18400	18400	18400	4
665	20250305	101400	270513115	18400	18400	18400	18400	1
666	20250305	101300	270494715	18370	18350	18400	18350	307
667	20250305	101200	264860675	18350	18350	18350	18350	0
668	20250305	101100	264860675	18350	18300	18350	18300	54
669	20250305	101000	263872425	18300	18340	18350	18300	12
670	20250305	100900	263652325	18350	18350	18350	18350	0
671	20250305	100800	263652325	18350	18350	18350	18350	2
672	20250305	100700	263615625	18250	18250	18250	18250	14
673	20250305	100600	263360125	18360	18200	18360	18200	89
674	20250305	100500	261731345	18240	18290	18290	18200	806
675	20250305	100400	247041555	18300	18300	18300	18300	83
676	20250305	100300	245522655	18300	18410	18410	18300	1036
677	20250305	100200	226520935	18440	18440	18440	18440	6
678	20250305	100100	226410295	18430	18450	18450	18430	12
679	20250305	100000	226189115	18450	18450	18450	18450	2
680	20250305	095900	226152215	18470	18470	18470	18470	0
681	20250305	095800	226152215	18470	18470	18470	18470	0
682	20250305	095700	226152215	18470	18470	18470	18470	0
683	20250305	095600	226152215	18470	18470	18470	18470	57
684	20250305	095500	225099425	18470	18470	18470	18470	2
685	20250305	095400	225062485	18470	18470	18470	18470	0
686	20250305	095300	225062485	18470	18420	18470	18370	255
687	20250305	095200	220363035	18420	18420	18420	18420	1
688	20250305	095100	220344615	18420	18360	18420	18360	5
689	20250305	095000	220252755	18350	18350	18350	18350	0
690	20250305	094900	220252755	18350	18360	18360	18350	50
691	20250305	094800	219335195	18430	18410	18430	18410	69
692	20250305	094700	218064585	18310	18310	18310	18310	12
693	20250305	094600	217844865	18360	18390	18410	18360	43
694	20250305	094500	217054665	18380	18350	18380	18350	80
695	20250305	094400	215586515	18380	18350	18380	18300	58
696	20250305	094300	214523195	18340	18330	18340	18300	260
697	20250305	094200	209763475	18340	18330	18340	18330	127
698	20250305	094100	207434595	18330	18350	18350	18330	363
699	20250305	094000	200779635	18350	18360	18360	18350	104
700	20250305	093900	198871145	18350	18395	18395	18350	77
701	20250305	093800	197457400	18380	18380	18380	18380	0
702	20250305	093700	197457400	18380	18380	18380	18380	31
703	20250305	093600	196887620	18380	18360	18380	18350	130
704	20250305	093500	194500370	18350	18350	18350	18350	0
705	20250305	093400	194500370	18350	18350	18350	18350	60
706	20250305	093300	193399370	18350	18350	18370	18350	258
707	20250305	093200	188665030	18350	18370	18370	18350	435
708	20250305	093100	180677400	18370	18380	18390	18370	256
709	20250305	093000	175972680	18380	18410	18410	18380	250
710	20250305	092900	171373820	18390	18420	18420	18390	200
711	20250305	092800	167693320	18420	18500	18500	18420	301
712	20250305	092700	162124900	18470	18470	18470	18470	16
713	20250305	092600	161829380	18400	18400	18400	18400	0
714	20250305	092500	161829380	18400	18400	18400	18400	0
715	20250305	092400	161829380	18400	18410	18410	18400	51
716	20250305	092300	160890550	18390	18400	18400	18390	164
717	20250305	092200	157874570	18390	18390	18390	18390	0
718	20250305	092100	157874570	18390	18390	18390	18390	22
719	20250305	092000	157469990	18390	18390	18450	18370	103
720	20250305	091900	155576050	18420	18380	18420	18380	53
721	20250305	091800	154601870	18420	18440	18440	18420	128
722	20250305	091700	152241670	18510	18520	18520	18510	6
723	20250305	091600	152130560	18520	18520	18520	18520	0
724	20250305	091500	152130560	18520	18540	18540	18400	2373
725	20250305	091400	108326190	18540	18570	18570	18480	102
726	20250305	091300	106436080	18570	18520	18570	18520	167
727	20250305	091200	103343190	18520	18520	18520	18520	1
728	20250305	091100	103324670	18510	18460	18510	18460	13
729	20250305	091000	103084140	18460	18460	18460	18460	65
730	20250305	090900	101884240	18460	18520	18520	18460	142
731	20250305	090800	99259920	18520	18520	18520	18520	3
732	20250305	090700	99204360	18460	18450	18460	18450	628
733	20250305	090600	87617160	18450	18460	18460	18450	913
734	20250305	090500	70764910	18440	18510	18510	18440	674
735	20250305	090400	58308180	18610	18730	18730	18510	595
736	20250305	090300	47243780	18560	18630	18740	18550	780
737	20250305	090200	32752830	18620	18700	18700	18620	128
738	20250305	090100	30360210	18670	18620	18670	18600	118
739	20250305	090000	28158070	18620	18430	18750	18430	1455