KissMeData/013890/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	190000	1031642825	18650	18650	18650	18650	1160
3	20250306	185900	1031642825	18650	18650	18650	18650	0
4	20250306	185800	1031642825	18650	18650	18650	18650	0
5	20250306	185700	1031642825	18650	18650	18650	18650	0
6	20250306	185600	1031642825	18650	18650	18650	18650	0
7	20250306	185500	1031642825	18650	18650	18650	18650	0
8	20250306	185400	1031642825	18650	18650	18650	18650	0
9	20250306	185300	1031642825	18650	18650	18650	18650	0
10	20250306	185200	1031642825	18650	18650	18650	18650	0
11	20250306	185100	1031642825	18650	18650	18650	18650	0
12	20250306	185000	1031642825	18650	18650	18650	18650	0
13	20250306	184900	1031642825	18650	18650	18650	18650	0
14	20250306	184800	1031642825	18650	18650	18650	18650	0
15	20250306	184700	1031642825	18650	18650	18650	18650	0
16	20250306	184600	1031642825	18650	18650	18650	18650	0
17	20250306	184500	1031642825	18650	18650	18650	18650	0
18	20250306	184400	1031642825	18650	18650	18650	18650	0
19	20250306	184300	1031642825	18650	18650	18650	18650	0
20	20250306	184200	1031642825	18650	18650	18650	18650	0
21	20250306	184100	1031642825	18650	18650	18650	18650	0
22	20250306	184000	1031642825	18650	18650	18650	18650	0
23	20250306	183900	1031642825	18650	18650	18650	18650	0
24	20250306	183800	1031642825	18650	18650	18650	18650	0
25	20250306	183700	1031642825	18650	18650	18650	18650	0
26	20250306	183600	1031642825	18650	18650	18650	18650	0
27	20250306	183500	1031642825	18650	18650	18650	18650	0
28	20250306	183400	1031642825	18650	18650	18650	18650	0
29	20250306	183300	1031642825	18650	18650	18650	18650	0
30	20250306	183200	1031642825	18650	18650	18650	18650	0
31	20250306	183100	1031642825	18650	18650	18650	18650	0
32	20250306	183000	1031642825	18650	18650	18650	18650	1160
33	20250306	182900	1031642825	18650	18650	18650	18650	0
34	20250306	182800	1031642825	18650	18650	18650	18650	0
35	20250306	182700	1031642825	18650	18650	18650	18650	0
36	20250306	182600	1031642825	18650	18650	18650	18650	0
37	20250306	182500	1031642825	18650	18650	18650	18650	0
38	20250306	182400	1031642825	18650	18650	18650	18650	0
39	20250306	182300	1031642825	18650	18650	18650	18650	0
40	20250306	182200	1031642825	18650	18650	18650	18650	0
41	20250306	182100	1031642825	18650	18650	18650	18650	0
42	20250306	182000	1031642825	18650	18650	18650	18650	0
43	20250306	181900	1031642825	18650	18650	18650	18650	0
44	20250306	181800	1031642825	18650	18650	18650	18650	0
45	20250306	181700	1031642825	18650	18650	18650	18650	0
46	20250306	181600	1031642825	18650	18650	18650	18650	0
47	20250306	181500	1031642825	18650	18650	18650	18650	0
48	20250306	181400	1031642825	18650	18650	18650	18650	0
49	20250306	181300	1031642825	18650	18650	18650	18650	0
50	20250306	181200	1031642825	18650	18650	18650	18650	0
51	20250306	181100	1031642825	18650	18650	18650	18650	0
52	20250306	181000	1031642825	18650	18650	18650	18650	0
53	20250306	180900	1031642825	18650	18650	18650	18650	0
54	20250306	180800	1031642825	18650	18650	18650	18650	0
55	20250306	180700	1031642825	18650	18650	18650	18650	0
56	20250306	180600	1031642825	18650	18650	18650	18650	0
57	20250306	180500	1031642825	18650	18650	18650	18650	0
58	20250306	180400	1031642825	18650	18650	18650	18650	0
59	20250306	180300	1031642825	18650	18650	18650	18650	0
60	20250306	180200	1031642825	18650	18650	18650	18650	0
61	20250306	180100	1031642825	18650	18650	18650	18650	0
62	20250306	180000	1031642825	18650	18650	18650	18650	1160
63	20250306	175900	1031642825	18650	18650	18650	18650	0
64	20250306	175800	1031642825	18650	18650	18650	18650	0
65	20250306	175700	1031642825	18650	18650	18650	18650	0
66	20250306	175600	1031642825	18650	18650	18650	18650	0
67	20250306	175500	1031642825	18650	18650	18650	18650	0
68	20250306	175400	1031642825	18650	18650	18650	18650	0
69	20250306	175300	1031642825	18650	18650	18650	18650	0
70	20250306	175200	1031642825	18650	18650	18650	18650	0
71	20250306	175100	1031642825	18650	18650	18650	18650	0
72	20250306	175000	1031642825	18650	18650	18650	18650	0
73	20250306	174900	1031642825	18650	18650	18650	18650	0
74	20250306	174800	1031642825	18650	18650	18650	18650	0
75	20250306	174700	1031642825	18650	18650	18650	18650	0
76	20250306	174600	1031642825	18650	18650	18650	18650	0
77	20250306	174500	1031642825	18650	18650	18650	18650	0
78	20250306	174400	1031642825	18650	18650	18650	18650	0
79	20250306	174300	1031642825	18650	18650	18650	18650	0
80	20250306	174200	1031642825	18650	18650	18650	18650	0
81	20250306	174100	1031642825	18650	18650	18650	18650	0
82	20250306	174000	1031642825	18650	18650	18650	18650	0
83	20250306	173900	1031642825	18650	18650	18650	18650	0
84	20250306	173800	1031642825	18650	18650	18650	18650	0
85	20250306	173700	1031642825	18650	18650	18650	18650	0
86	20250306	173600	1031642825	18650	18650	18650	18650	0
87	20250306	173500	1031642825	18650	18650	18650	18650	0
88	20250306	173400	1031642825	18650	18650	18650	18650	0
89	20250306	173300	1031642825	18650	18650	18650	18650	0
90	20250306	173200	1031642825	18650	18650	18650	18650	0
91	20250306	173100	1031642825	18650	18650	18650	18650	0
92	20250306	173000	1031642825	18650	18650	18650	18650	1160
93	20250306	172900	1031642825	18650	18650	18650	18650	0
94	20250306	172800	1031642825	18650	18650	18650	18650	0
95	20250306	172700	1031642825	18650	18650	18650	18650	0
96	20250306	172600	1031642825	18650	18650	18650	18650	0
97	20250306	172500	1031642825	18650	18650	18650	18650	0
98	20250306	172400	1031642825	18650	18650	18650	18650	0
99	20250306	172300	1031642825	18650	18650	18650	18650	0
100	20250306	172200	1031642825	18650	18650	18650	18650	0
101	20250306	172100	1031642825	18650	18650	18650	18650	0
102	20250306	172000	1031642825	18650	18650	18650	18650	0
103	20250306	171900	1031642825	18650	18650	18650	18650	0
104	20250306	171800	1031642825	18650	18650	18650	18650	0
105	20250306	171700	1031642825	18650	18650	18650	18650	0
106	20250306	171600	1031642825	18650	18650	18650	18650	0
107	20250306	171500	1031642825	18650	18650	18650	18650	0
108	20250306	171400	1031642825	18650	18650	18650	18650	0
109	20250306	171300	1031642825	18650	18650	18650	18650	0
110	20250306	171200	1031642825	18650	18650	18650	18650	0
111	20250306	171100	1031642825	18650	18650	18650	18650	0
112	20250306	171000	1031642825	18650	18650	18650	18650	0
113	20250306	170900	1031642825	18650	18650	18650	18650	0
114	20250306	170800	1031642825	18650	18650	18650	18650	0
115	20250306	170700	1031642825	18650	18650	18650	18650	0
116	20250306	170600	1031642825	18650	18650	18650	18650	0
117	20250306	170500	1031642825	18650	18650	18650	18650	0
118	20250306	170400	1031642825	18650	18650	18650	18650	0
119	20250306	170300	1031642825	18650	18650	18650	18650	0
120	20250306	170200	1031642825	18650	18650	18650	18650	0
121	20250306	170100	1031642825	18650	18650	18650	18650	0
122	20250306	170000	1031642825	18650	18650	18650	18650	1160
123	20250306	165900	1031642825	18650	18650	18650	18650	0
124	20250306	165800	1031642825	18650	18650	18650	18650	0
125	20250306	165700	1031642825	18650	18650	18650	18650	0
126	20250306	165600	1031642825	18650	18650	18650	18650	0
127	20250306	165500	1031642825	18650	18650	18650	18650	0
128	20250306	165400	1031642825	18650	18650	18650	18650	0
129	20250306	165300	1031642825	18650	18650	18650	18650	0
130	20250306	165200	1031642825	18650	18650	18650	18650	0
131	20250306	165100	1031642825	18650	18650	18650	18650	0
132	20250306	165000	1031642825	18650	18650	18650	18650	0
133	20250306	164900	1031642825	18650	18650	18650	18650	0
134	20250306	164800	1031642825	18650	18650	18650	18650	0
135	20250306	164700	1031642825	18650	18650	18650	18650	0
136	20250306	164600	1031642825	18650	18650	18650	18650	0
137	20250306	164500	1031642825	18650	18650	18650	18650	0
138	20250306	164400	1031642825	18650	18650	18650	18650	0
139	20250306	164300	1031642825	18650	18650	18650	18650	0
140	20250306	164200	1031642825	18650	18650	18650	18650	0
141	20250306	164100	1031642825	18650	18650	18650	18650	0
142	20250306	164000	1031642825	18650	18650	18650	18650	0
143	20250306	163900	1031642825	18650	18650	18650	18650	0
144	20250306	163800	1031642825	18650	18650	18650	18650	0
145	20250306	163700	1031642825	18650	18650	18650	18650	0
146	20250306	163600	1031642825	18650	18650	18650	18650	0
147	20250306	163500	1031642825	18650	18650	18650	18650	0
148	20250306	163400	1031642825	18650	18650	18650	18650	0
149	20250306	163300	1031642825	18650	18650	18650	18650	0
150	20250306	163200	1031642825	18650	18650	18650	18650	0
151	20250306	163100	1031642825	18650	18650	18650	18650	0
152	20250306	163000	1031642825	18650	18650	18650	18650	1160
153	20250306	162900	1031642825	18650	18650	18650	18650	0
154	20250306	162800	1031642825	18650	18650	18650	18650	0
155	20250306	162700	1031642825	18650	18650	18650	18650	0
156	20250306	162600	1031642825	18650	18650	18650	18650	0
157	20250306	162500	1031642825	18650	18650	18650	18650	0
158	20250306	162400	1031642825	18650	18650	18650	18650	0
159	20250306	162300	1031642825	18650	18650	18650	18650	0
160	20250306	162200	1031642825	18650	18650	18650	18650	0
161	20250306	162100	1031642825	18650	18650	18650	18650	0
162	20250306	162000	1031642825	18650	18650	18650	18650	0
163	20250306	161900	1031642825	18650	18650	18650	18650	0
164	20250306	161800	1031642825	18650	18650	18650	18650	0
165	20250306	161700	1031642825	18650	18650	18650	18650	0
166	20250306	161600	1031642825	18650	18650	18650	18650	0
167	20250306	161500	1031642825	18650	18650	18650	18650	0
168	20250306	161400	1031642825	18650	18650	18650	18650	0
169	20250306	161300	1031642825	18650	18650	18650	18650	0
170	20250306	161200	1031642825	18650	18650	18650	18650	0
171	20250306	161100	1031642825	18650	18650	18650	18650	0
172	20250306	161000	1031642825	18650	18650	18650	18650	0
173	20250306	160900	1031642825	18650	18650	18650	18650	0
174	20250306	160800	1031642825	18650	18650	18650	18650	0
175	20250306	160700	1031642825	18650	18650	18650	18650	0
176	20250306	160600	1031642825	18650	18650	18650	18650	0
177	20250306	160500	1031642825	18650	18650	18650	18650	0
178	20250306	160400	1031642825	18650	18650	18650	18650	0
179	20250306	160300	1031642825	18650	18650	18650	18650	0
180	20250306	160200	1031642825	18650	18650	18650	18650	0
181	20250306	160100	1031642825	18650	18650	18650	18650	0
182	20250306	160000	1031642825	18650	18650	18650	18650	1160
183	20250306	155900	1031642825	18650	18650	18650	18650	0
184	20250306	155800	1031642825	18650	18650	18650	18650	0
185	20250306	155700	1031642825	18650	18650	18650	18650	0
186	20250306	155600	1031642825	18650	18650	18650	18650	0
187	20250306	155500	1031642825	18650	18650	18650	18650	0
188	20250306	155400	1031642825	18650	18650	18650	18650	0
189	20250306	155300	1031642825	18650	18650	18650	18650	0
190	20250306	155200	1031642825	18650	18650	18650	18650	0
191	20250306	155100	1031642825	18650	18650	18650	18650	0
192	20250306	155000	1031642825	18650	18650	18650	18650	0
193	20250306	154900	1031642825	18650	18650	18650	18650	0
194	20250306	154800	1031642825	18650	18650	18650	18650	0
195	20250306	154700	1031642825	18650	18650	18650	18650	0
196	20250306	154600	1031642825	18650	18650	18650	18650	0
197	20250306	154500	1031642825	18650	18650	18650	18650	0
198	20250306	154400	1031642825	18650	18650	18650	18650	0
199	20250306	154300	1031642825	18650	18650	18650	18650	0
200	20250306	154200	1031642825	18650	18650	18650	18650	0
201	20250306	154100	1031642825	18650	18650	18650	18650	0
202	20250306	154000	1031642825	18650	18650	18650	18650	0
203	20250306	153900	1031642825	18650	18650	18650	18650	0
204	20250306	153800	1031642825	18650	18650	18650	18650	0
205	20250306	153700	1031642825	18650	18650	18650	18650	0
206	20250306	153600	1031642825	18650	18650	18650	18650	0
207	20250306	153500	1031642825	18650	18650	18650	18650	0
208	20250306	153400	1031642825	18650	18650	18650	18650	0
209	20250306	153300	1031642825	18650	18650	18650	18650	0
210	20250306	153200	1031642825	18650	18650	18650	18650	0
211	20250306	153100	1031642825	18650	18650	18650	18650	0
212	20250306	153000	1031642825	18650	18650	18650	18650	2320
213	20250306	152900	1010008825	18380	18380	18380	18380	0
214	20250306	152800	1010008825	18380	18380	18380	18380	0
215	20250306	152700	1010008825	18380	18380	18380	18380	0
216	20250306	152600	1010008825	18380	18380	18380	18380	0
217	20250306	152500	1010008825	18380	18380	18380	18380	0
218	20250306	152400	1010008825	18380	18380	18380	18380	0
219	20250306	152300	1010008825	18380	18380	18380	18380	0
220	20250306	152200	1010008825	18380	18380	18380	18380	0
221	20250306	152100	1010008825	18380	18380	18380	18380	0
222	20250306	152000	1010008825	18380	18380	18380	18380	0
223	20250306	151900	1010008825	18380	18330	18380	18320	538
224	20250306	151800	1000146165	18330	18340	18340	18330	168
225	20250306	151700	997066705	18340	18320	18340	18320	15
226	20250306	151600	996791735	18340	18330	18340	18320	7
227	20250306	151500	996663385	18330	18330	18330	18330	450
228	20250306	151400	988414885	18340	18300	18340	18300	17
229	20250306	151300	988103235	18300	18300	18340	18300	357
230	20250306	151200	981561895	18320	18290	18320	18290	1283
231	20250306	151100	958079405	18290	18330	18330	18290	4
232	20250306	151000	958006205	18290	18290	18290	18290	177
233	20250306	150900	954768875	18290	18300	18300	18290	791
234	20250306	150800	940297265	18310	18380	18380	18310	36
235	20250306	150700	939636005	18380	18330	18390	18300	384
236	20250306	150600	932602475	18330	18340	18400	18330	230
237	20250306	150500	928378935	18310	18340	18340	18310	1529
238	20250306	150400	900371335	18340	18350	18350	18340	79
239	20250306	150300	898921695	18350	18350	18350	18350	5
240	20250306	150200	898829945	18350	18350	18350	18350	48
241	20250306	150100	897949145	18350	18350	18350	18350	4
242	20250306	150000	897875745	18350	18360	18420	18350	609
243	20250306	145900	886699535	18360	18360	18370	18360	1316
244	20250306	145800	862527775	18360	18410	18420	18360	2224
245	20250306	145700	821664155	18390	18400	18420	18390	312
246	20250306	145600	815923415	18410	18410	18410	18400	679
247	20250306	145500	803423035	18410	18410	18420	18410	1184
248	20250306	145400	781625555	18410	18410	18410	18410	9
249	20250306	145300	781459865	18410	18400	18410	18400	342
250	20250306	145200	775165815	18400	18400	18410	18400	103
251	20250306	145100	773270585	18400	18420	18420	18400	966
252	20250306	145000	755485725	18420	18430	18430	18410	486
253	20250306	144900	746536505	18420	18450	18470	18420	68
254	20250306	144800	745282935	18450	18460	18460	18450	10
255	20250306	144700	745098395	18450	18460	18460	18450	18
256	20250306	144600	744766155	18430	18440	18440	18430	2
257	20250306	144500	744729285	18440	18450	18470	18440	24
258	20250306	144400	744286435	18460	18470	18470	18460	528
259	20250306	144300	734534855	18470	18470	18470	18470	32
260	20250306	144200	733943815	18480	18480	18500	18480	296
261	20250306	144100	728473695	18480	18480	18480	18480	1
262	20250306	144000	728455215	18490	18490	18510	18490	110
263	20250306	143900	726421235	18490	18490	18500	18490	9
264	20250306	143800	726254785	18490	18510	18510	18490	6
265	20250306	143700	726143785	18490	18490	18490	18490	1
266	20250306	143600	726125295	18490	18480	18500	18480	35
267	20250306	143500	725478155	18500	18550	18580	18500	1596
268	20250306	143400	695927285	18550	18550	18550	18550	1
269	20250306	143300	695908735	18550	18550	18580	18550	37
270	20250306	143200	695222265	18550	18550	18550	18550	3
271	20250306	143100	695166615	18550	18560	18560	18550	651
272	20250306	143000	683090545	18560	18590	18590	18550	149
273	20250306	142900	680326515	18560	18580	18580	18560	14
274	20250306	142800	680066615	18590	18600	18600	18590	30
275	20250306	142700	679508635	18600	18600	18640	18600	4
276	20250306	142600	679434195	18610	18610	18640	18610	48
277	20250306	142500	678540795	18610	18580	18620	18580	8
278	20250306	142400	678391895	18570	18570	18570	18570	3
279	20250306	142300	678336185	18650	18570	18650	18570	4
280	20250306	142200	678261665	18570	18560	18570	18560	2
281	20250306	142100	678224535	18560	18660	18660	18560	5
282	20250306	142000	678131535	18560	18570	18580	18560	1159
283	20250306	141900	656609785	18560	18570	18570	18550	178
284	20250306	141800	653305835	18570	18600	18600	18550	2527
285	20250306	141700	606367745	18600	18600	18600	18600	0
286	20250306	141600	606367745	18600	18610	18670	18600	15
287	20250306	141500	606088455	18620	18620	18620	18620	668
288	20250306	141400	593650295	18620	18580	18620	18580	8
289	20250306	141300	593501615	18670	18660	18670	18580	507
290	20250306	141200	584067355	18660	18670	18670	18660	2
291	20250306	141100	584030025	18680	18670	18680	18670	15
292	20250306	141000	583749935	18670	18670	18670	18670	3
293	20250306	140900	583693925	18670	18690	18690	18670	4
294	20250306	140800	583619185	18670	18670	18670	18670	2
295	20250306	140700	583581845	18670	18670	18670	18670	3
296	20250306	140600	583525835	18680	18670	18680	18670	10
297	20250306	140500	583339115	18680	18680	18680	18680	3
298	20250306	140400	583283075	18700	18690	18700	18680	10
299	20250306	140300	583096125	18700	18680	18700	18680	49
300	20250306	140200	582179895	18680	18680	18680	18680	3
301	20250306	140100	582123855	18720	18690	18720	18690	14
302	20250306	140000	581861955	18690	18690	18690	18690	1
303	20250306	135900	581843265	18690	18730	18730	18690	4
304	20250306	135800	581768425	18690	18700	18750	18690	106
305	20250306	135700	579782815	18690	18680	18690	18680	10
306	20250306	135600	579595935	18670	18670	18670	18670	3
307	20250306	135500	579539925	18670	18670	18670	18670	2
308	20250306	135400	579502585	18680	18670	18680	18670	5
309	20250306	135300	579409195	18680	18680	18680	18680	1
310	20250306	135200	579390515	18620	18620	18620	18620	2
311	20250306	135100	579353275	18620	18690	18690	18620	4
312	20250306	135000	579278655	18620	18610	18620	18610	3
313	20250306	134900	579222805	18700	18610	18700	18610	5
314	20250306	134800	579129395	18700	18610	18700	18610	11
315	20250306	134700	578923965	18610	18610	18700	18610	6
316	20250306	134600	578812035	18610	18610	18610	18610	1
317	20250306	134500	578793425	18610	18610	18610	18610	2
318	20250306	134400	578756205	18710	18610	18710	18610	5
319	20250306	134300	578662955	18610	18720	18720	18610	51
320	20250306	134200	577710335	18660	18660	18700	18660	29
321	20250306	134100	577168155	18710	18620	18710	18610	48
322	20250306	134000	576273955	18710	18710	18710	18710	3
323	20250306	133900	576217825	18630	18640	18640	18630	4
324	20250306	133800	576143275	18640	18640	18640	18640	2
325	20250306	133700	576105995	18640	18720	18720	18640	4
326	20250306	133600	576031275	18640	18670	18670	18640	1317
327	20250306	133500	551465795	18670	18690	18740	18670	821
328	20250306	133400	536095485	18670	18670	18670	18670	8
329	20250306	133300	535946125	18650	18650	18650	18650	3
330	20250306	133200	535890175	18680	18670	18680	18650	14
331	20250306	133100	535628805	18650	18650	18650	18650	2
332	20250306	133000	535591505	18600	18600	18670	18600	43
333	20250306	132900	534791565	18600	18680	18680	18600	3591
334	20250306	132800	467898815	18700	18680	18700	18680	9
335	20250306	132700	467730595	18700	18670	18700	18670	31
336	20250306	132600	467150925	18670	18670	18700	18670	9
337	20250306	132500	466982685	18670	18680	18700	18670	66
338	20250306	132400	465750365	18680	18690	18690	18680	70
339	20250306	132300	464442595	18680	18680	18680	18680	5
340	20250306	132200	464349195	18690	18670	18690	18670	4
341	20250306	132100	464274475	18670	18680	18680	18670	152
342	20250306	132000	461435125	18680	18660	18680	18660	12
343	20250306	131900	461211025	18650	18650	18650	18650	3
344	20250306	131800	461155075	18650	18680	18680	18650	4
345	20250306	131700	461080385	18650	18650	18650	18650	2
346	20250306	131600	461043085	18650	18700	18710	18650	53
347	20250306	131500	460051665	18650	18650	18700	18650	8
348	20250306	131400	459902205	18650	18650	18650	18650	2
349	20250306	131300	459864905	18650	18630	18720	18630	287
350	20250306	131200	454497465	18630	18630	18630	18630	1
351	20250306	131100	454478835	18620	18610	18620	18610	4
352	20250306	131000	454404375	18700	18600	18700	18600	6
353	20250306	130900	454292475	18650	18530	18650	18530	273
354	20250306	130800	449202605	18650	18510	18650	18510	505
355	20250306	130700	439807265	18570	18510	18600	18510	234
356	20250306	130600	435459655	18510	18530	18530	18510	5
357	20250306	130500	435367025	18510	18510	18510	18510	3
358	20250306	130400	435311495	18510	18510	18510	18510	2
359	20250306	130300	435274475	18510	18510	18530	18510	28
360	20250306	130200	434756135	18510	18510	18510	18510	4
361	20250306	130100	434682095	18520	18520	18520	18520	0
362	20250306	130000	434682095	18520	18530	18530	18510	16
363	20250306	125900	434385675	18530	18510	18530	18510	6
364	20250306	125800	434274545	18480	18480	18480	18480	1
365	20250306	125700	434256065	18470	18470	18470	18470	3
366	20250306	125600	434200655	18470	18470	18530	18470	9
367	20250306	125500	434034245	18470	18470	18470	18470	1
368	20250306	125400	434015775	18470	18470	18470	18470	3
369	20250306	125300	433960365	18540	18470	18540	18470	5
370	20250306	125200	433867875	18470	18470	18500	18470	327
371	20250306	125100	427818435	18500	18460	18500	18460	8
372	20250306	125000	427670595	18460	18460	18500	18460	483
373	20250306	124900	418735365	18460	18500	18500	18460	206
374	20250306	124800	414924455	18470	18480	18490	18470	17
375	20250306	124700	414610185	18480	18460	18480	18460	5
376	20250306	124600	414517855	18450	18450	18460	18450	5
377	20250306	124500	414425585	18450	18450	18450	18450	2
378	20250306	124400	414388685	18460	18450	18460	18450	5
379	20250306	124300	414296395	18460	18470	18470	18460	5
380	20250306	124200	414204075	18470	18480	18480	18470	2
381	20250306	124100	414167125	18490	18480	18490	18480	4
382	20250306	124000	414093175	18480	18480	18480	18480	2
383	20250306	123900	414056215	18480	18480	18500	18480	5
384	20250306	123800	413963775	18490	18490	18490	18490	2
385	20250306	123700	413926795	18490	18470	18490	18470	8
386	20250306	123600	413778975	18460	18460	18460	18460	3
387	20250306	123500	413723595	18460	18460	18460	18460	1
388	20250306	123400	413705135	18470	18470	18470	18470	4
389	20250306	123300	413631255	18470	18470	18470	18470	6
390	20250306	123200	413520435	18470	18480	18480	18470	3
391	20250306	123100	413465005	18470	18470	18470	18470	2
392	20250306	123000	413428065	18470	18470	18470	18470	5
393	20250306	122900	413335715	18470	18470	18490	18470	7
394	20250306	122800	413206345	18470	18470	18470	18470	3
395	20250306	122700	413150935	18470	18470	18500	18470	5
396	20250306	122600	413058495	18470	18470	18470	18470	12
397	20250306	122500	412836855	18450	18450	18450	18450	4
398	20250306	122400	412763055	18470	18470	18470	18470	2
399	20250306	122300	412726115	18450	18480	18480	18450	4
400	20250306	122200	412652225	18480	18460	18480	18460	3
401	20250306	122100	412596825	18470	18470	18470	18470	4
402	20250306	122000	412522945	18480	18530	18530	18480	5
403	20250306	121900	412430395	18480	18480	18480	18480	3
404	20250306	121800	412374955	18490	18490	18490	18490	1
405	20250306	121700	412356465	18490	18540	18540	18490	5
406	20250306	121600	412263855	18540	18500	18540	18500	23
407	20250306	121500	411837585	18500	18500	18520	18500	20
408	20250306	121400	411467415	18490	18490	18490	18490	4
409	20250306	121300	411393455	18490	18490	18490	18490	0
410	20250306	121200	411393455	18490	18500	18530	18490	44
411	20250306	121100	410579395	18500	18500	18500	18500	7
412	20250306	121000	410449895	18500	18540	18540	18500	5
413	20250306	120900	410357315	18500	18500	18500	18500	3
414	20250306	120800	410301815	18500	18550	18550	18500	6
415	20250306	120700	410190615	18510	18520	18520	18510	10
416	20250306	120600	410005505	18530	18530	18530	18520	9
417	20250306	120500	409838755	18540	18530	18560	18530	9
418	20250306	120400	409671855	18530	18530	18530	18530	1
419	20250306	120300	409653325	18500	18500	18500	18500	2
420	20250306	120200	409616325	18500	18500	18560	18500	5
421	20250306	120100	409523705	18500	18510	18520	18500	4
422	20250306	120000	409449655	18570	18500	18570	18500	6
423	20250306	115900	409338375	18500	18500	18500	18500	2
424	20250306	115800	409301375	18510	18510	18580	18510	5
425	20250306	115700	409208615	18510	18520	18520	18510	3
426	20250306	115600	409153075	18570	18530	18580	18520	30
427	20250306	115500	408596465	18530	18530	18540	18530	5
428	20250306	115400	408503795	18540	18530	18540	18530	10
429	20250306	115300	408318455	18530	18520	18530	18510	7
430	20250306	115200	408188825	18500	18500	18500	18500	4
431	20250306	115100	408114825	18500	18500	18510	18500	4
432	20250306	115000	408040815	18520	18500	18520	18500	5
433	20250306	114900	407948255	18500	18500	18500	18500	1
434	20250306	114800	407929755	18500	18500	18510	18500	6
435	20250306	114700	407818735	18510	18500	18510	18500	53
436	20250306	114600	406838225	18500	18530	18530	18500	5
437	20250306	114500	406745605	18500	18500	18500	18500	2
438	20250306	114400	406708605	18500	18500	18500	18500	1
439	20250306	114300	406690105	18500	18480	18500	18480	116
440	20250306	114200	404544155	18470	18470	18470	18470	1
441	20250306	114100	404525685	18460	18460	18460	18460	5
442	20250306	114000	404433385	18490	18460	18490	18460	7
443	20250306	113900	404304105	18460	18490	18490	18460	10
444	20250306	113800	404119385	18460	18460	18460	18460	3
445	20250306	113700	404064005	18460	18460	18460	18460	4
446	20250306	113600	403990165	18490	18490	18490	18490	3
447	20250306	113500	403934695	18460	18450	18460	18450	3
448	20250306	113400	403879325	18450	18450	18450	18450	2
449	20250306	113300	403842425	18450	18460	18480	18450	1369
450	20250306	113200	378545065	18460	18440	18460	18440	8
451	20250306	113100	378397455	18440	18430	18440	18420	5
452	20250306	113000	378305285	18440	18440	18440	18440	40
453	20250306	112900	377567685	18440	18450	18460	18440	14
454	20250306	112800	377309295	18450	18460	18460	18450	6
455	20250306	112700	377198585	18440	18440	18440	18440	1
456	20250306	112600	377180145	18450	18420	18450	18420	6
457	20250306	112500	377069505	18420	18420	18420	18420	1
458	20250306	112400	377051085	18430	18410	18440	18410	7
459	20250306	112300	376922055	18410	18410	18410	18410	2
460	20250306	112200	376885235	18410	18430	18430	18410	5
461	20250306	112100	376793115	18420	18420	18440	18420	5
462	20250306	112000	376700955	18420	18420	18420	18420	3
463	20250306	111900	376645695	18430	18430	18430	18420	5
464	20250306	111800	376553555	18430	18430	18430	18430	3
465	20250306	111700	376498265	18430	18400	18430	18400	168
466	20250306	111600	373402105	18410	18400	18420	18400	9
467	20250306	111500	373236435	18400	18400	18400	18400	3
468	20250306	111400	373181235	18400	18400	18410	18400	14
469	20250306	111300	372923525	18400	18400	18400	18400	1
470	20250306	111200	372905125	18400	18400	18400	18400	5
471	20250306	111100	372813125	18410	18400	18420	18400	11
472	20250306	111000	372610635	18400	18400	18400	18400	0
473	20250306	110900	372610635	18400	18400	18430	18400	8
474	20250306	110800	372463315	18430	18380	18430	18380	7
475	20250306	110700	372334455	18380	18390	18390	18380	5
476	20250306	110600	372242525	18380	18380	18380	18380	3
477	20250306	110500	372187385	18380	18380	18380	18380	1
478	20250306	110400	372169005	18390	18380	18390	18380	30
479	20250306	110300	371617335	18380	18380	18380	18380	5
480	20250306	110200	371525435	18380	18390	18390	18380	14
481	20250306	110100	371267985	18370	18370	18370	18370	3
482	20250306	110000	371212875	18370	18400	18400	18370	32
483	20250306	105900	370624675	18350	18350	18350	18350	0
484	20250306	105800	370624675	18350	18350	18350	18350	3
485	20250306	105700	370569625	18350	18350	18350	18350	2
486	20250306	105600	370532925	18350	18350	18350	18350	2
487	20250306	105500	370496225	18350	18410	18410	18350	4
488	20250306	105400	370422765	18350	18350	18350	18350	31
489	20250306	105300	369853915	18350	18350	18350	18350	2
490	20250306	105200	369817215	18350	18350	18350	18350	3
491	20250306	105100	369762165	18420	18340	18420	18340	9
492	20250306	105000	369596465	18340	18370	18400	18340	83
493	20250306	104900	368070585	18320	18320	18320	18320	2
494	20250306	104800	368033945	18320	18320	18360	18320	65
495	20250306	104700	366840865	18320	18320	18320	18320	4
496	20250306	104600	366767585	18320	18320	18320	18320	2
497	20250306	104500	366730945	18320	18310	18340	18310	93
498	20250306	104400	365027625	18300	18300	18300	18300	4
499	20250306	104300	364954425	18300	18295	18300	18290	633
500	20250306	104200	353370550	18290	18290	18290	18290	1
501	20250306	104100	353352260	18290	18300	18300	18290	13
502	20250306	104000	353114390	18300	18300	18300	18300	498
503	20250306	103900	344000990	18300	18310	18310	18300	101
504	20250306	103800	342151690	18310	18310	18310	18310	102
505	20250306	103700	340284070	18300	18310	18310	18300	979
506	20250306	103600	322358590	18310	18320	18320	18310	121
507	20250306	103500	320142780	18310	18310	18310	18310	2
508	20250306	103400	320106160	18310	18310	18310	18310	2
509	20250306	103300	320069540	18310	18330	18330	18310	504
510	20250306	103200	310839360	18330	18340	18340	18330	208
511	20250306	103100	307025990	18340	18340	18340	18340	1
512	20250306	103000	307007650	18340	18330	18340	18330	6
513	20250306	102900	306897620	18330	18330	18330	18330	6
514	20250306	102800	306787640	18330	18330	18330	18330	1
515	20250306	102700	306769310	18330	18330	18330	18330	3
516	20250306	102600	306714320	18330	18320	18330	18320	5
517	20250306	102500	306622685	18320	18320	18320	18320	1
518	20250306	102400	306604365	18320	18320	18320	18320	3
519	20250306	102300	306549405	18320	18330	18340	18320	108
520	20250306	102200	304570035	18320	18320	18320	18320	0
521	20250306	102100	304570035	18320	18330	18330	18320	3
522	20250306	102000	304515065	18320	18320	18320	18320	0
523	20250306	101900	304515065	18320	18320	18320	18320	13
524	20250306	101800	304276905	18320	18320	18320	18320	554
525	20250306	101700	294127625	18330	18350	18350	18330	694
526	20250306	101600	281401885	18340	18380	18380	18340	288
527	20250306	101500	276114165	18380	18380	18380	18380	3
528	20250306	101400	276059025	18380	18380	18380	18380	1
529	20250306	101300	276040645	18380	18380	18380	18380	4
530	20250306	101200	275967125	18380	18370	18380	18370	2
531	20250306	101100	275930375	18370	18380	18380	18370	9
532	20250306	101000	275764965	18370	18370	18370	18370	27
533	20250306	100900	275268975	18370	18370	18370	18370	2
534	20250306	100800	275232235	18370	18370	18370	18370	3
535	20250306	100700	275177125	18370	18340	18370	18340	151
536	20250306	100600	272403285	18340	18370	18380	18340	1157
537	20250306	100500	251161775	18380	18380	18390	18380	68
538	20250306	100400	249911925	18390	18450	18450	18380	23
539	20250306	100300	249487775	18380	18390	18390	18380	301
540	20250306	100200	243954915	18390	18450	18450	18390	12
541	20250306	100100	243733635	18460	18380	18460	18380	306
542	20250306	100000	238102795	18380	18390	18390	18380	12
543	20250306	095900	237882125	18380	18410	18410	18380	477
544	20250306	095800	229105045	18410	18420	18420	18410	211
545	20250306	095700	225219055	18420	18420	18420	18420	2
546	20250306	095600	225182215	18420	18420	18420	18420	2
547	20250306	095500	225145375	18420	18460	18460	18420	518
548	20250306	095400	215602805	18470	18505	18510	18470	105
549	20250306	095300	213662340	18505	18505	18505	18505	2
550	20250306	095200	213625330	18480	18490	18490	18480	861
551	20250306	095100	197712160	18490	18510	18510	18490	1436
552	20250306	095000	171134880	18510	18530	18530	18510	670
553	20250306	094900	158726580	18520	18520	18520	18520	0
554	20250306	094800	158726580	18520	18520	18520	18520	0
555	20250306	094700	158726580	18520	18520	18520	18520	0
556	20250306	094600	158726580	18520	18520	18520	18520	107
557	20250306	094500	156744940	18520	18530	18530	18520	109
558	20250306	094400	154726090	18520	18520	18520	18520	0
559	20250306	094300	154726090	18520	18520	18520	18520	0
560	20250306	094200	154726090	18520	18520	18520	18520	0
561	20250306	094100	154726090	18520	18520	18520	18520	50
562	20250306	094000	153800090	18520	18520	18520	18520	0
563	20250306	093900	153800090	18520	18600	18600	18520	58
564	20250306	093800	152721910	18600	18600	18600	18600	10
565	20250306	093700	152535910	18530	18530	18530	18530	50
566	20250306	093600	151609410	18530	18530	18530	18530	30
567	20250306	093500	151053510	18520	18540	18540	18520	325
568	20250306	093400	145032710	18540	18590	18660	18520	1214
569	20250306	093300	122507950	18650	18650	18650	18650	0
570	20250306	093200	122507950	18650	18650	18650	18650	14
571	20250306	093100	122246850	18650	18650	18650	18610	707
572	20250306	093000	109089350	18610	18610	18610	18610	326
573	20250306	092900	103022490	18590	18590	18590	18590	0
574	20250306	092800	103022490	18590	18590	18590	18590	3
575	20250306	092700	102966720	18590	18590	18590	18590	3
576	20250306	092600	102910950	18570	18570	18570	18570	0
577	20250306	092500	102910950	18570	18570	18570	18570	140
578	20250306	092400	100311150	18570	18570	18570	18570	0
579	20250306	092300	100311150	18570	18570	18570	18570	171
580	20250306	092200	97135680	18570	18570	18570	18570	8
581	20250306	092100	96987120	18540	18540	18540	18540	0
582	20250306	092000	96987120	18540	18540	18540	18540	0
583	20250306	091900	96987120	18540	18540	18540	18540	50
584	20250306	091800	96060120	18590	18590	18590	18590	1
585	20250306	091700	96041530	18610	18610	18610	18610	0
586	20250306	091600	96041530	18610	18610	18610	18610	14
587	20250306	091500	95780990	18600	18600	18600	18600	0
588	20250306	091400	95780990	18600	18520	18600	18520	282
589	20250306	091300	90536510	18550	18550	18550	18550	0
590	20250306	091200	90536510	18550	18550	18550	18550	1
591	20250306	091100	90517960	18500	18520	18520	18500	1027
592	20250306	091000	71507930	18540	18600	18600	18540	2031
593	20250306	090900	33817200	18600	18600	18600	18600	0
594	20250306	090800	33817200	18600	18600	18600	18600	0
595	20250306	090700	33817200	18600	18600	18600	18600	0
596	20250306	090600	33817200	18600	18620	18620	18600	668
597	20250306	090500	21386820	18610	18610	18610	18610	0
598	20250306	090400	21386820	18610	18670	18670	18610	527
599	20250306	090300	11574480	18610	18610	18610	18610	0
600	20250306	090200	11574480	18610	18610	18610	18610	52
601	20250306	090100	10606760	18670	18670	18670	18670	1
602	20250306	090000	10588090	18670	18710	18720	18670	566