KissMeData/002020/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	183600	966264050	18010	18010	18010	18010	217
3	20250306	183500	966264050	18010	18010	18010	18010	0
4	20250306	183400	966264050	18010	18010	18010	18010	0
5	20250306	183300	966264050	18010	18010	18010	18010	0
6	20250306	183200	966264050	18010	18010	18010	18010	0
7	20250306	183100	966264050	18010	18010	18010	18010	0
8	20250306	183000	966264050	18010	18010	18010	18010	0
9	20250306	182900	966264050	18010	18010	18010	18010	0
10	20250306	182800	966264050	18010	18010	18010	18010	0
11	20250306	182700	966264050	18010	18010	18010	18010	0
12	20250306	182600	966264050	18010	18010	18010	18010	0
13	20250306	182500	966264050	18010	18010	18010	18010	0
14	20250306	182400	966264050	18010	18010	18010	18010	0
15	20250306	182300	966264050	18010	18010	18010	18010	0
16	20250306	182200	966264050	18010	18010	18010	18010	0
17	20250306	182100	966264050	18010	18010	18010	18010	0
18	20250306	182000	966264050	18010	18010	18010	18010	0
19	20250306	181900	966264050	18010	18010	18010	18010	0
20	20250306	181800	966264050	18010	18010	18010	18010	0
21	20250306	181700	966264050	18010	18010	18010	18010	0
22	20250306	181600	966264050	18010	18010	18010	18010	0
23	20250306	181500	966264050	18010	18010	18010	18010	0
24	20250306	181400	966264050	18010	18010	18010	18010	0
25	20250306	181300	966264050	18010	18010	18010	18010	0
26	20250306	181200	966264050	18010	18010	18010	18010	0
27	20250306	181100	966264050	18010	18010	18010	18010	0
28	20250306	181000	966264050	18010	18010	18010	18010	0
29	20250306	180900	966264050	18010	18010	18010	18010	0
30	20250306	180800	966264050	18010	18010	18010	18010	0
31	20250306	180700	966264050	18010	18010	18010	18010	0
32	20250306	180600	966264050	18010	18010	18010	18010	217
33	20250306	180500	966264050	18010	18010	18010	18010	0
34	20250306	180400	966264050	18010	18010	18010	18010	0
35	20250306	180300	966264050	18010	18010	18010	18010	0
36	20250306	180200	966264050	18010	18010	18010	18010	0
37	20250306	180100	966264050	18010	18010	18010	18010	0
38	20250306	180000	966264050	18010	18010	18010	18010	0
39	20250306	175900	966264050	18010	18010	18010	18010	0
40	20250306	175800	966264050	18010	18010	18010	18010	0
41	20250306	175700	966264050	18010	18010	18010	18010	0
42	20250306	175600	966264050	18010	18010	18010	18010	0
43	20250306	175500	966264050	18010	18010	18010	18010	0
44	20250306	175400	966264050	18010	18010	18010	18010	0
45	20250306	175300	966264050	18010	18010	18010	18010	0
46	20250306	175200	966264050	18010	18010	18010	18010	0
47	20250306	175100	966264050	18010	18010	18010	18010	0
48	20250306	175000	966264050	18010	18010	18010	18010	0
49	20250306	174900	966264050	18010	18010	18010	18010	0
50	20250306	174800	966264050	18010	18010	18010	18010	0
51	20250306	174700	966264050	18010	18010	18010	18010	0
52	20250306	174600	966264050	18010	18010	18010	18010	0
53	20250306	174500	966264050	18010	18010	18010	18010	0
54	20250306	174400	966264050	18010	18010	18010	18010	0
55	20250306	174300	966264050	18010	18010	18010	18010	0
56	20250306	174200	966264050	18010	18010	18010	18010	0
57	20250306	174100	966264050	18010	18010	18010	18010	0
58	20250306	174000	966264050	18010	18010	18010	18010	0
59	20250306	173900	966264050	18010	18010	18010	18010	0
60	20250306	173800	966264050	18010	18010	18010	18010	0
61	20250306	173700	966264050	18010	18010	18010	18010	0
62	20250306	173600	966264050	18010	18010	18010	18010	217
63	20250306	173500	966264050	18010	18010	18010	18010	0
64	20250306	173400	966264050	18010	18010	18010	18010	0
65	20250306	173300	966264050	18010	18010	18010	18010	0
66	20250306	173200	966264050	18010	18010	18010	18010	0
67	20250306	173100	966264050	18010	18010	18010	18010	0
68	20250306	173000	966264050	18010	18010	18010	18010	0
69	20250306	172900	966264050	18010	18010	18010	18010	0
70	20250306	172800	966264050	18010	18010	18010	18010	0
71	20250306	172700	966264050	18010	18010	18010	18010	0
72	20250306	172600	966264050	18010	18010	18010	18010	0
73	20250306	172500	966264050	18010	18010	18010	18010	0
74	20250306	172400	966264050	18010	18010	18010	18010	0
75	20250306	172300	966264050	18010	18010	18010	18010	0
76	20250306	172200	966264050	18010	18010	18010	18010	0
77	20250306	172100	966264050	18010	18010	18010	18010	0
78	20250306	172000	966264050	18010	18010	18010	18010	0
79	20250306	171900	966264050	18010	18010	18010	18010	0
80	20250306	171800	966264050	18010	18010	18010	18010	0
81	20250306	171700	966264050	18010	18010	18010	18010	0
82	20250306	171600	966264050	18010	18010	18010	18010	0
83	20250306	171500	966264050	18010	18010	18010	18010	0
84	20250306	171400	966264050	18010	18010	18010	18010	0
85	20250306	171300	966264050	18010	18010	18010	18010	0
86	20250306	171200	966264050	18010	18010	18010	18010	0
87	20250306	171100	966264050	18010	18010	18010	18010	0
88	20250306	171000	966264050	18010	18010	18010	18010	0
89	20250306	170900	966264050	18010	18010	18010	18010	0
90	20250306	170800	966264050	18010	18010	18010	18010	0
91	20250306	170700	966264050	18010	18010	18010	18010	0
92	20250306	170600	966264050	18010	18010	18010	18010	217
93	20250306	170500	966264050	18010	18010	18010	18010	0
94	20250306	170400	966264050	18010	18010	18010	18010	0
95	20250306	170300	966264050	18010	18010	18010	18010	0
96	20250306	170200	966264050	18010	18010	18010	18010	0
97	20250306	170100	966264050	18010	18010	18010	18010	0
98	20250306	170000	966264050	18010	18010	18010	18010	0
99	20250306	165900	966264050	18010	18010	18010	18010	0
100	20250306	165800	966264050	18010	18010	18010	18010	0
101	20250306	165700	966264050	18010	18010	18010	18010	0
102	20250306	165600	966264050	18010	18010	18010	18010	0
103	20250306	165500	966264050	18010	18010	18010	18010	0
104	20250306	165400	966264050	18010	18010	18010	18010	0
105	20250306	165300	966264050	18010	18010	18010	18010	0
106	20250306	165200	966264050	18010	18010	18010	18010	0
107	20250306	165100	966264050	18010	18010	18010	18010	0
108	20250306	165000	966264050	18010	18010	18010	18010	0
109	20250306	164900	966264050	18010	18010	18010	18010	0
110	20250306	164800	966264050	18010	18010	18010	18010	0
111	20250306	164700	966264050	18010	18010	18010	18010	0
112	20250306	164600	966264050	18010	18010	18010	18010	0
113	20250306	164500	966264050	18010	18010	18010	18010	0
114	20250306	164400	966264050	18010	18010	18010	18010	0
115	20250306	164300	966264050	18010	18010	18010	18010	0
116	20250306	164200	966264050	18010	18010	18010	18010	0
117	20250306	164100	966264050	18010	18010	18010	18010	0
118	20250306	164000	966264050	18010	18010	18010	18010	0
119	20250306	163900	966264050	18010	18010	18010	18010	0
120	20250306	163800	966264050	18010	18010	18010	18010	0
121	20250306	163700	966264050	18010	18010	18010	18010	0
122	20250306	163600	966264050	18010	18010	18010	18010	217
123	20250306	163500	966264050	18010	18010	18010	18010	0
124	20250306	163400	966264050	18010	18010	18010	18010	0
125	20250306	163300	966264050	18010	18010	18010	18010	0
126	20250306	163200	966264050	18010	18010	18010	18010	0
127	20250306	163100	966264050	18010	18010	18010	18010	0
128	20250306	163000	966264050	18010	18010	18010	18010	0
129	20250306	162900	966264050	18010	18010	18010	18010	0
130	20250306	162800	966264050	18010	18010	18010	18010	0
131	20250306	162700	966264050	18010	18010	18010	18010	0
132	20250306	162600	966264050	18010	18010	18010	18010	0
133	20250306	162500	966264050	18010	18010	18010	18010	0
134	20250306	162400	966264050	18010	18010	18010	18010	0
135	20250306	162300	966264050	18010	18010	18010	18010	0
136	20250306	162200	966264050	18010	18010	18010	18010	0
137	20250306	162100	966264050	18010	18010	18010	18010	0
138	20250306	162000	966264050	18010	18010	18010	18010	0
139	20250306	161900	966264050	18010	18010	18010	18010	0
140	20250306	161800	966264050	18010	18010	18010	18010	0
141	20250306	161700	966264050	18010	18010	18010	18010	0
142	20250306	161600	966264050	18010	18010	18010	18010	0
143	20250306	161500	966264050	18010	18010	18010	18010	0
144	20250306	161400	966264050	18010	18010	18010	18010	0
145	20250306	161300	966264050	18010	18010	18010	18010	0
146	20250306	161200	966264050	18010	18010	18010	18010	0
147	20250306	161100	966264050	18010	18010	18010	18010	0
148	20250306	161000	966264050	18010	18010	18010	18010	0
149	20250306	160900	966264050	18010	18010	18010	18010	0
150	20250306	160800	966264050	18010	18010	18010	18010	0
151	20250306	160700	966264050	18010	18010	18010	18010	0
152	20250306	160600	966264050	18010	18010	18010	18010	217
153	20250306	160500	966264050	18010	18010	18010	18010	0
154	20250306	160400	966264050	18010	18010	18010	18010	0
155	20250306	160300	966264050	18010	18010	18010	18010	0
156	20250306	160200	966264050	18010	18010	18010	18010	0
157	20250306	160100	966264050	18010	18010	18010	18010	0
158	20250306	160000	966264050	18010	18010	18010	18010	0
159	20250306	155900	966264050	18010	18010	18010	18010	0
160	20250306	155800	966264050	18010	18010	18010	18010	0
161	20250306	155700	966264050	18010	18010	18010	18010	0
162	20250306	155600	966264050	18010	18010	18010	18010	0
163	20250306	155500	966264050	18010	18010	18010	18010	0
164	20250306	155400	966264050	18010	18010	18010	18010	0
165	20250306	155300	966264050	18010	18010	18010	18010	0
166	20250306	155200	966264050	18010	18010	18010	18010	0
167	20250306	155100	966264050	18010	18010	18010	18010	0
168	20250306	155000	966264050	18010	18010	18010	18010	0
169	20250306	154900	966264050	18010	18010	18010	18010	0
170	20250306	154800	966264050	18010	18010	18010	18010	0
171	20250306	154700	966264050	18010	18010	18010	18010	0
172	20250306	154600	966264050	18010	18010	18010	18010	0
173	20250306	154500	966264050	18010	18010	18010	18010	0
174	20250306	154400	966264050	18010	18010	18010	18010	0
175	20250306	154300	966264050	18010	18010	18010	18010	0
176	20250306	154200	966264050	18010	18010	18010	18010	0
177	20250306	154100	966264050	18010	18010	18010	18010	0
178	20250306	154000	966264050	18010	18010	18010	18010	0
179	20250306	153900	966264050	18010	18010	18010	18010	0
180	20250306	153800	966264050	18010	18010	18010	18010	0
181	20250306	153700	966264050	18010	18010	18010	18010	0
182	20250306	153600	966264050	18010	18010	18010	18010	217
183	20250306	153500	966264050	18010	18010	18010	18010	0
184	20250306	153400	966264050	18010	18010	18010	18010	0
185	20250306	153300	966264050	18010	18010	18010	18010	0
186	20250306	153200	966264050	18010	18010	18010	18010	0
187	20250306	153100	966264050	18010	18010	18010	18010	0
188	20250306	153000	966264050	18010	18010	18010	18010	217
189	20250306	152900	962355880	17990	17990	17990	17990	0
190	20250306	152800	962355880	17990	17990	17990	17990	0
191	20250306	152700	962355880	17990	17990	17990	17990	0
192	20250306	152600	962355880	17990	17990	17990	17990	0
193	20250306	152500	962355880	17990	17990	17990	17990	0
194	20250306	152400	962355880	17990	17990	17990	17990	0
195	20250306	152300	962355880	17990	17990	17990	17990	0
196	20250306	152200	962355880	17990	17990	17990	17990	0
197	20250306	152100	962355880	17990	17990	17990	17990	0
198	20250306	152000	962355880	17990	17990	17990	17990	0
199	20250306	151900	962355880	17990	17990	17990	17990	8
200	20250306	151800	962211960	17990	17950	17990	17950	41
201	20250306	151700	961475610	17950	17950	17950	17950	1
202	20250306	151600	961457660	17950	17950	17950	17950	0
203	20250306	151500	961457660	17950	17950	17950	17950	0
204	20250306	151400	961457660	17950	17950	17950	17950	18
205	20250306	151300	961134560	17930	17930	17930	17930	10
206	20250306	151200	960955260	17930	17970	17970	17930	39
207	20250306	151100	960255930	17970	17970	17970	17970	10
208	20250306	151000	960076230	17950	17990	17990	17950	186
209	20250306	150900	956733400	17980	18000	18000	17980	209
210	20250306	150800	952972840	17990	17990	17990	17990	1
211	20250306	150700	952954850	17990	17990	17990	17990	0
212	20250306	150600	952954850	17990	17990	17990	17990	10
213	20250306	150500	952774950	17990	17990	17990	17990	0
214	20250306	150400	952774950	17990	17990	17990	17990	3
215	20250306	150300	952720980	17990	17990	17990	17990	0
216	20250306	150200	952720980	17990	17990	17990	17990	3
217	20250306	150100	952667010	18010	18010	18010	18010	0
218	20250306	150000	952667010	18010	18010	18010	18010	2
219	20250306	145900	952630990	18010	18010	18010	18010	1
220	20250306	145800	952612980	18010	17970	18010	17970	48
221	20250306	145700	951749050	17970	17970	17970	17960	73
222	20250306	145600	950437250	17970	17990	17990	17970	4
223	20250306	145500	950365350	18000	18000	18000	18000	1
224	20250306	145400	950347350	17970	18000	18000	17970	13
225	20250306	145300	950113380	18000	18000	18000	18000	30
226	20250306	145200	949573380	18000	18000	18000	18000	4
227	20250306	145100	949501380	18000	18000	18000	18000	0
228	20250306	145000	949501380	18000	18000	18000	18000	3
229	20250306	144900	949447380	18000	18010	18010	18000	26
230	20250306	144800	948979370	18020	18020	18020	18020	0
231	20250306	144700	948979370	18020	18020	18020	18020	4
232	20250306	144600	948907290	18020	18020	18020	18020	0
233	20250306	144500	948907290	18020	18010	18020	18010	32
234	20250306	144400	948330960	18010	18020	18020	18010	8
235	20250306	144300	948186870	18020	18010	18020	18010	16
236	20250306	144200	947898700	18010	18010	18010	18010	5
237	20250306	144100	947808650	18010	18010	18010	18010	3
238	20250306	144000	947754620	18010	18010	18010	18010	0
239	20250306	143900	947754620	18010	18010	18010	18010	0
240	20250306	143800	947754620	18010	18010	18010	18010	60
241	20250306	143700	946674020	18020	18020	18020	18020	0
242	20250306	143600	946674020	18020	18010	18020	18010	9
243	20250306	143500	946511870	18010	18010	18010	18010	0
244	20250306	143400	946511870	18010	18010	18010	18010	1
245	20250306	143300	946493860	18025	18025	18025	18025	1
246	20250306	143200	946475835	18040	18040	18040	18040	0
247	20250306	143100	946475835	18040	18010	18040	18010	11
248	20250306	143000	946277695	18010	17980	18010	17980	395
249	20250306	142900	939164505	18000	17900	18000	17900	470
250	20250306	142800	930726185	17890	17890	17890	17890	41
251	20250306	142700	929992695	17900	17900	17900	17900	0
252	20250306	142600	929992695	17900	17910	17920	17900	118
253	20250306	142500	927880445	17920	17920	17920	17920	8
254	20250306	142400	927737085	17910	17910	17910	17910	0
255	20250306	142300	927737085	17910	17920	17930	17910	19
256	20250306	142200	927396735	17930	17920	17930	17910	17
257	20250306	142100	927092095	17910	17910	17920	17910	203
258	20250306	142000	923456355	17910	17910	17910	17910	0
259	20250306	141900	923456355	17910	17910	17910	17910	0
260	20250306	141800	923456355	17910	17910	17910	17910	0
261	20250306	141700	923456355	17910	17910	17910	17910	100
262	20250306	141600	921665355	17910	17910	17910	17910	175
263	20250306	141500	918531105	17910	17910	17910	17910	0
264	20250306	141400	918531105	17910	17930	17940	17910	604
265	20250306	141300	907713265	17910	17910	17910	17910	0
266	20250306	141200	907713265	17910	17910	17910	17910	150
267	20250306	141100	905026765	17900	17900	17900	17900	1
268	20250306	141000	905008865	17910	17910	17910	17910	0
269	20250306	140900	905008865	17910	17940	17940	17910	7
270	20250306	140800	904883315	17950	17950	17960	17950	60
271	20250306	140700	903805735	17960	17960	17960	17960	0
272	20250306	140600	903805735	17960	17900	17960	17900	526
273	20250306	140500	894378795	17900	17900	17900	17890	648
274	20250306	140400	882780715	17860	17950	17950	17860	1243
275	20250306	140300	860505095	17950	17950	17950	17950	9
276	20250306	140200	860343545	17940	17965	17965	17940	76
277	20250306	140100	858979600	17970	17970	17970	17970	0
278	20250306	140000	858979600	17970	17970	17970	17970	0
279	20250306	135900	858979600	17970	17970	17970	17970	0
280	20250306	135800	858979600	17970	17970	17970	17970	2
281	20250306	135700	858943660	17960	17960	17960	17960	10
282	20250306	135600	858764060	17960	17960	17960	17960	0
283	20250306	135500	858764060	17960	17960	17960	17960	0
284	20250306	135400	858764060	17960	17960	17960	17960	1
285	20250306	135300	858746100	17970	17970	17970	17970	14
286	20250306	135200	858494520	17960	17940	17970	17930	28
287	20250306	135100	857992370	17950	17950	17950	17950	43
288	20250306	135000	857220520	17950	17960	17960	17950	6
289	20250306	134900	857112800	17960	17960	17960	17960	2
290	20250306	134800	857076880	17930	17970	17970	17930	1004
291	20250306	134700	839069770	17950	17950	17960	17950	85
292	20250306	134600	837543890	17950	17965	17970	17950	43
293	20250306	134500	836771615	17970	17970	17970	17970	0
294	20250306	134400	836771615	17970	17990	17990	17970	3
295	20250306	134300	836717665	18000	18000	18000	18000	0
296	20250306	134200	836717665	18000	18000	18000	18000	12
297	20250306	134100	836501665	18000	18000	18000	18000	1
298	20250306	134000	836483665	17990	17990	17990	17990	0
299	20250306	133900	836483665	17990	17990	17990	17990	0
300	20250306	133800	836483665	17990	17990	17990	17990	1
301	20250306	133700	836465675	17990	17990	17990	17980	39
302	20250306	133600	835764245	17990	17990	17990	17980	7
303	20250306	133500	835638345	17980	17980	17990	17980	8
304	20250306	133400	835494475	17970	17970	17970	17970	0
305	20250306	133300	835494475	17970	17950	17970	17950	88
306	20250306	133200	833914715	17950	17970	17970	17950	229
307	20250306	133100	829799605	17980	17980	17980	17970	216
308	20250306	133000	825917075	17980	17980	17980	17980	16
309	20250306	132900	825629395	17980	17980	17980	17980	309
310	20250306	132800	820073575	18000	18000	18000	18000	0
311	20250306	132700	820073575	18000	17980	18000	17980	184
312	20250306	132600	816763995	17980	17990	17990	17980	113
313	20250306	132500	814732235	18000	18000	18000	18000	0
314	20250306	132400	814732235	18000	18000	18000	18000	24
315	20250306	132300	814300235	18000	18000	18000	18000	0
316	20250306	132200	814300235	18000	18000	18000	18000	0
317	20250306	132100	814300235	18000	18010	18010	18000	267
318	20250306	132000	809492295	18010	18020	18020	18000	452
319	20250306	131900	801354945	18010	18020	18020	18010	181
320	20250306	131800	798094625	18020	18020	18020	18020	0
321	20250306	131700	798094625	18020	18020	18020	18020	0
322	20250306	131600	798094625	18020	18020	18020	18020	21
323	20250306	131500	797716205	18030	18070	18070	18030	605
324	20250306	131400	786802125	18070	18070	18070	18070	0
325	20250306	131300	786802125	18070	18070	18070	18070	6
326	20250306	131200	786693705	18070	18090	18090	18070	8
327	20250306	131100	786549095	18100	18100	18100	18100	0
328	20250306	131000	786549095	18100	18100	18100	18100	0
329	20250306	130900	786549095	18100	18090	18100	18070	55
330	20250306	130800	785554975	18090	18090	18090	18090	47
331	20250306	130700	784704745	18090	18080	18090	18080	94
332	20250306	130600	783004335	18080	18080	18080	18080	13
333	20250306	130500	782769295	18080	18080	18080	18080	17
334	20250306	130400	782461935	18070	18060	18070	18060	66
335	20250306	130300	781269355	18060	18060	18060	18060	706
336	20250306	130200	768518995	18070	18090	18090	18070	110
337	20250306	130100	766531195	18120	18120	18120	18120	0
338	20250306	130000	766531195	18120	18120	18120	18100	151
339	20250306	125900	763796555	18120	18120	18120	18120	11
340	20250306	125800	763597235	18120	18130	18130	18120	315
341	20250306	125700	757886425	18130	18130	18130	18130	0
342	20250306	125600	757886425	18130	18130	18130	18130	0
343	20250306	125500	757886425	18130	18170	18170	18130	1308
344	20250306	125400	734132015	18170	18170	18170	18170	0
345	20250306	125300	734132015	18170	18180	18180	18170	7
346	20250306	125200	734004765	18180	18165	18180	18165	760
347	20250306	125100	720190815	18160	18160	18160	18160	1
348	20250306	125000	720172655	18170	18170	18170	18170	4
349	20250306	124900	720099975	18180	18180	18180	18180	1
350	20250306	124800	720081795	18180	18160	18180	18160	441
351	20250306	124700	712067225	18160	18160	18160	18160	12
352	20250306	124600	711849305	18150	18150	18150	18150	20
353	20250306	124500	711486305	18150	18150	18150	18150	0
354	20250306	124400	711486305	18150	18150	18150	18150	43
355	20250306	124300	710705855	18140	18140	18150	18140	4
356	20250306	124200	710633285	18150	18160	18160	18150	304
357	20250306	124100	705112665	18160	18160	18160	18160	0
358	20250306	124000	705112665	18160	18140	18160	18140	2
359	20250306	123900	705076365	18160	18180	18180	18160	13
360	20250306	123800	704840255	18180	18180	18180	18180	51
361	20250306	123700	703913075	18190	18160	18190	18160	6
362	20250306	123600	703803995	18160	18160	18160	18160	1
363	20250306	123500	703785835	18190	18110	18190	18110	150
364	20250306	123400	701061705	18110	18110	18110	18110	45
365	20250306	123300	700246755	18130	18130	18130	18130	0
366	20250306	123200	700246755	18130	18130	18130	18130	2
367	20250306	123100	700210495	18140	18140	18140	18140	0
368	20250306	123000	700210495	18140	18140	18140	18140	151
369	20250306	122900	697471355	18140	18140	18140	18140	10
370	20250306	122800	697289955	18160	18160	18160	18160	5
371	20250306	122700	697199155	18160	18170	18170	18160	31
372	20250306	122600	696635895	18180	18170	18180	18170	6
373	20250306	122500	696526825	18190	18180	18190	18180	61
374	20250306	122400	695417835	18180	18180	18180	18170	202
375	20250306	122300	691745485	18180	18180	18180	18180	42
376	20250306	122200	690981925	18180	18150	18180	18150	30
377	20250306	122100	690436735	18180	18180	18180	18180	5
378	20250306	122000	690345835	18190	18180	18190	18180	11
379	20250306	121900	690145845	18160	18120	18160	18120	381
380	20250306	121800	683230555	18110	18110	18110	18110	0
381	20250306	121700	683230555	18110	18100	18110	18100	93
382	20250306	121600	681546695	18080	18080	18080	18080	0
383	20250306	121500	681546695	18080	18080	18080	18080	0
384	20250306	121400	681546695	18080	18070	18080	18070	119
385	20250306	121300	679395255	18090	18090	18090	18090	0
386	20250306	121200	679395255	18090	18100	18100	18090	342
387	20250306	121100	673207135	18120	18120	18120	18120	0
388	20250306	121000	673207135	18120	18130	18130	18120	201
389	20250306	120900	669565005	18150	18150	18150	18150	0
390	20250306	120800	669565005	18150	18150	18150	18150	0
391	20250306	120700	669565005	18150	18130	18150	18130	106
392	20250306	120600	667641405	18120	18120	18120	18120	43
393	20250306	120500	666862245	18110	18120	18120	18110	2
394	20250306	120400	666826015	18120	18110	18120	18110	41
395	20250306	120300	666083475	18100	18100	18100	18100	1
396	20250306	120200	666065375	18100	18080	18100	18080	389
397	20250306	120100	659026765	18080	18080	18080	18080	0
398	20250306	120000	659026765	18080	18080	18080	18080	8
399	20250306	115900	658882125	18080	18070	18080	18050	227
400	20250306	115800	654782055	18060	18050	18060	18050	134
401	20250306	115700	652362355	18050	18050	18050	18050	0
402	20250306	115600	652362355	18050	18050	18050	18050	0
403	20250306	115500	652362355	18050	18050	18050	18050	2
404	20250306	115400	652326255	18060	18050	18060	18050	68
405	20250306	115300	651098185	18050	18040	18050	18040	231
406	20250306	115200	646930035	18040	18040	18040	18040	0
407	20250306	115100	646930035	18040	18040	18040	18040	20
408	20250306	115000	646569235	18050	18050	18050	18050	0
409	20250306	114900	646569235	18050	18040	18050	18040	87
410	20250306	114800	644998895	18040	18040	18040	18040	145
411	20250306	114700	642383095	18030	18030	18030	18030	1
412	20250306	114600	642365065	18040	18040	18040	18040	0
413	20250306	114500	642365065	18040	18040	18040	18040	0
414	20250306	114400	642365065	18040	18040	18040	18040	0
415	20250306	114300	642365065	18040	18030	18040	18030	281
416	20250306	114200	637298625	18030	18030	18030	18030	45
417	20250306	114100	636487275	18030	18030	18030	18030	2
418	20250306	114000	636451215	18030	18030	18030	18030	13
419	20250306	113900	636216825	18030	18030	18030	18030	2
420	20250306	113800	636180765	18040	18040	18040	18040	6
421	20250306	113700	636072525	18040	18040	18040	18040	0
422	20250306	113600	636072525	18040	18040	18040	18040	14
423	20250306	113500	635819965	18040	18040	18040	18040	0
424	20250306	113400	635819965	18040	18040	18040	18040	0
425	20250306	113300	635819965	18040	18040	18040	18040	8
426	20250306	113200	635675645	18040	18060	18070	18040	9
427	20250306	113100	635513135	18070	18080	18090	18060	169
428	20250306	113000	632460305	18100	18070	18100	18060	1021
429	20250306	112900	613982915	18080	18080	18080	18080	1
430	20250306	112800	613964835	18090	18080	18090	18080	31
431	20250306	112700	613404345	18080	18060	18080	18060	9
432	20250306	112600	613241685	18080	18070	18080	18070	6
433	20250306	112500	613133215	18080	18060	18080	18050	264
434	20250306	112400	608361155	18080	18020	18080	18020	240
435	20250306	112300	604029135	18050	18020	18050	18020	566
436	20250306	112200	593813085	17990	17990	17990	17990	44
437	20250306	112100	593021525	17980	17990	17990	17980	6
438	20250306	112000	592913595	18000	18000	18000	18000	1
439	20250306	111900	592895595	18000	17990	18000	17990	197
440	20250306	111800	589350915	17980	17980	17980	17980	1
441	20250306	111700	589332935	17980	17990	17990	17980	7
442	20250306	111600	589207025	17980	17970	17980	17970	5
443	20250306	111500	589117165	17970	17970	17970	17970	243
444	20250306	111400	584750455	17970	17960	17970	17960	175
445	20250306	111300	581605785	17950	17950	17950	17950	2
446	20250306	111200	581569885	17970	17970	17970	17970	1
447	20250306	111100	581551915	17950	17950	17970	17950	3
448	20250306	111000	581498045	17970	17950	17970	17950	201
449	20250306	110900	577887375	17950	17970	17970	17950	1591
450	20250306	110800	549328785	17950	17950	17950	17950	58
451	20250306	110700	548287685	17940	17940	17940	17940	0
452	20250306	110600	548287685	17940	17940	17940	17940	2
453	20250306	110500	548251805	17920	17920	17920	17920	0
454	20250306	110400	548251805	17920	17920	17920	17920	2
455	20250306	110300	548215965	17930	17940	17940	17930	4
456	20250306	110200	548144235	17950	17940	17950	17930	7
457	20250306	110100	548018635	17940	17940	17940	17940	0
458	20250306	110000	548018635	17940	17920	17940	17920	4
459	20250306	105900	547946915	17930	17930	17930	17930	0
460	20250306	105800	547946915	17930	17930	17930	17930	206
461	20250306	105700	544253335	17940	17950	17950	17940	17
462	20250306	105600	543948345	17970	17950	17980	17950	63
463	20250306	105500	542817385	17940	17940	17940	17940	0
464	20250306	105400	542817385	17940	17940	17940	17940	0
465	20250306	105300	542817385	17940	17940	17980	17940	152
466	20250306	105200	540089715	17970	17930	17970	17930	125
467	20250306	105100	537848425	17920	17920	17920	17920	0
468	20250306	105000	537848425	17920	17920	17920	17920	0
469	20250306	104900	537848425	17920	17920	17920	17920	2
470	20250306	104800	537812585	17920	17920	17920	17920	0
471	20250306	104700	537812585	17920	17920	17920	17920	5
472	20250306	104600	537722985	17900	17920	17920	17900	165
473	20250306	104500	534766585	17920	17920	17920	17920	0
474	20250306	104400	534766585	17920	17920	17920	17920	243
475	20250306	104300	530412025	17920	17910	17920	17910	78
476	20250306	104200	529014965	17910	17910	17910	17910	92
477	20250306	104100	527367245	17900	17900	17900	17900	0
478	20250306	104000	527367245	17900	17900	17900	17900	0
479	20250306	103900	527367245	17900	17900	17900	17900	1
480	20250306	103800	527349345	17910	17880	17910	17880	42
481	20250306	103700	526597595	17910	17910	17910	17910	1
482	20250306	103600	526579685	17900	17900	17900	17900	0
483	20250306	103500	526579685	17900	17900	17900	17900	0
484	20250306	103400	526579685	17900	17890	17900	17890	151
485	20250306	103300	523876815	17870	17870	17870	17870	0
486	20250306	103200	523876815	17870	17860	17870	17860	77
487	20250306	103100	522501145	17860	17860	17860	17860	0
488	20250306	103000	522501145	17860	17860	17860	17860	0
489	20250306	102900	522501145	17860	17860	17860	17860	0
490	20250306	102800	522501145	17860	17860	17860	17860	0
491	20250306	102700	522501145	17860	17860	17860	17860	5
492	20250306	102600	522411845	17860	17860	17860	17860	0
493	20250306	102500	522411845	17860	17850	17860	17850	3
494	20250306	102400	522358285	17830	17830	17830	17830	20
495	20250306	102300	522001685	17840	17830	17840	17830	2
496	20250306	102200	521966015	17830	17800	17830	17800	77
497	20250306	102100	520593875	17800	17800	17800	17800	100
498	20250306	102000	518813875	17780	17790	17790	17780	180
499	20250306	101900	515613425	17780	17780	17780	17780	0
500	20250306	101800	515613425	17780	17780	17780	17780	0
501	20250306	101700	515613425	17780	17780	17780	17780	1
502	20250306	101600	515595645	17820	17810	17820	17810	12
503	20250306	101500	515381915	17830	17780	17830	17780	290
504	20250306	101400	510222235	17790	17760	17790	17760	2
505	20250306	101300	510186685	17790	17730	17790	17730	478
506	20250306	101200	501700355	17730	17720	17730	17720	258
507	20250306	101100	497126065	17720	17760	17760	17720	1076
508	20250306	101000	478032885	17760	17760	17760	17760	3
509	20250306	100900	477979605	17760	17820	17820	17760	1759
510	20250306	100800	446687195	17830	17830	17830	17830	1
511	20250306	100700	446669365	17830	17830	17830	17830	0
512	20250306	100600	446669365	17830	17830	17830	17830	0
513	20250306	100500	446669365	17830	17830	17830	17830	9
514	20250306	100400	446508895	17830	17830	17830	17830	0
515	20250306	100300	446508895	17830	17830	17830	17830	0
516	20250306	100200	446508895	17830	17830	17830	17830	0
517	20250306	100100	446508895	17830	17810	17830	17810	198
518	20250306	100000	442982375	17800	17800	17800	17800	4
519	20250306	095900	442911175	17800	17800	17800	17800	0
520	20250306	095800	442911175	17800	17800	17800	17800	1
521	20250306	095700	442893375	17810	17810	17810	17800	109
522	20250306	095600	440952095	17810	17800	17810	17770	356
523	20250306	095500	434623295	17810	17770	17810	17770	77
524	20250306	095400	433254305	17770	17750	17770	17750	238
525	20250306	095300	429028145	17750	17750	17750	17750	0
526	20250306	095200	429028145	17750	17750	17750	17750	0
527	20250306	095100	429028145	17750	17750	17750	17750	446
528	20250306	095000	421111645	17750	17760	17760	17750	799
529	20250306	094900	406926285	17790	17790	17790	17790	0
530	20250306	094800	406926285	17790	17800	17800	17780	407
531	20250306	094700	399688715	17820	17820	17820	17820	1
532	20250306	094600	399670895	17820	17810	17830	17810	117
533	20250306	094500	397587025	17810	17800	17810	17800	101
534	20250306	094400	395788225	17780	17780	17780	17780	210
535	20250306	094300	392054425	17780	17780	17780	17780	0
536	20250306	094200	392054425	17780	17790	17800	17780	22
537	20250306	094100	391663235	17800	17800	17800	17800	31
538	20250306	094000	391111435	17810	17810	17810	17810	0
539	20250306	093900	391111435	17810	17810	17810	17810	0
540	20250306	093800	391111435	17810	17780	17810	17780	11
541	20250306	093700	390915675	17810	17760	17810	17760	4
542	20250306	093600	390844525	17750	17800	17810	17750	36
543	20250306	093500	390204315	17790	17760	17800	17760	393
544	20250306	093400	383224325	17750	17760	17790	17740	414
545	20250306	093300	375873215	17740	17780	17790	17740	466
546	20250306	093200	367605895	17770	17690	17810	17690	545
547	20250306	093100	357937785	17720	17750	17820	17700	391
548	20250306	093000	351012655	17750	17830	17830	17750	693
549	20250306	092900	338674605	17820	17850	17850	17820	510
550	20250306	092800	329576085	17850	17870	17870	17850	20
551	20250306	092700	329219045	17860	17870	17870	17860	41
552	20250306	092600	328486425	17850	17850	17850	17840	412
553	20250306	092500	321133425	17860	17840	17860	17840	290
554	20250306	092400	315958685	17840	17930	17930	17830	1196
555	20250306	092300	294561555	17930	17930	17930	17930	11
556	20250306	092200	294364325	17920	17930	17930	17920	445
557	20250306	092100	286389225	17950	18080	18080	17950	406
558	20250306	092000	279062325	18000	17990	18000	17980	679
559	20250306	091900	266845485	17965	17930	17965	17920	152
560	20250306	091800	264120445	17920	17920	17920	17920	0
561	20250306	091700	264120445	17920	18000	18000	17920	1563
562	20250306	091600	236034765	18000	18100	18100	18000	1358
563	20250306	091500	211540215	18100	18210	18210	18100	827
564	20250306	091400	196511485	18210	18240	18240	18190	768
565	20250306	091300	182525925	18250	18250	18250	18250	76
566	20250306	091200	181138925	18250	18260	18270	18240	607
567	20250306	091100	170061085	18250	18250	18270	18250	735
568	20250306	091000	156640415	18250	18220	18250	18210	85
569	20250306	090900	155090965	18230	18220	18270	18220	411
570	20250306	090800	147588095	18180	18190	18200	18170	474
571	20250306	090700	138971105	18210	18240	18260	18210	488
572	20250306	090600	130072960	18270	18090	18270	18090	3243
573	20250306	090500	71149090	18090	18060	18140	18060	506
574	20250306	090400	61986560	18100	18070	18100	18060	2045
575	20250306	090300	24996680	18060	17990	18070	17990	935
576	20250306	090200	8146630	17990	18000	18000	17930	165
577	20250306	090100	5176790	17990	17990	17990	17990	7
578	20250306	090000	5050860	17910	17910	17950	17910	282