KissMeData/013890/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	190100	1069476055	18840	18840	18840	18840	1601
3	20250318	190000	1069476055	18840	18840	18840	18840	0
4	20250318	185900	1069476055	18840	18840	18840	18840	0
5	20250318	185800	1069476055	18840	18840	18840	18840	0
6	20250318	185700	1069476055	18840	18840	18840	18840	0
7	20250318	185600	1069476055	18840	18840	18840	18840	0
8	20250318	185500	1069476055	18840	18840	18840	18840	0
9	20250318	185400	1069476055	18840	18840	18840	18840	0
10	20250318	185300	1069476055	18840	18840	18840	18840	0
11	20250318	185200	1069476055	18840	18840	18840	18840	0
12	20250318	185100	1069476055	18840	18840	18840	18840	0
13	20250318	185000	1069476055	18840	18840	18840	18840	0
14	20250318	184900	1069476055	18840	18840	18840	18840	0
15	20250318	184800	1069476055	18840	18840	18840	18840	0
16	20250318	184700	1069476055	18840	18840	18840	18840	0
17	20250318	184600	1069476055	18840	18840	18840	18840	0
18	20250318	184500	1069476055	18840	18840	18840	18840	0
19	20250318	184400	1069476055	18840	18840	18840	18840	0
20	20250318	184300	1069476055	18840	18840	18840	18840	0
21	20250318	184200	1069476055	18840	18840	18840	18840	0
22	20250318	184100	1069476055	18840	18840	18840	18840	0
23	20250318	184000	1069476055	18840	18840	18840	18840	0
24	20250318	183900	1069476055	18840	18840	18840	18840	0
25	20250318	183800	1069476055	18840	18840	18840	18840	0
26	20250318	183700	1069476055	18840	18840	18840	18840	0
27	20250318	183600	1069476055	18840	18840	18840	18840	0
28	20250318	183500	1069476055	18840	18840	18840	18840	0
29	20250318	183400	1069476055	18840	18840	18840	18840	0
30	20250318	183300	1069476055	18840	18840	18840	18840	0
31	20250318	183200	1069476055	18840	18840	18840	18840	0
32	20250318	183100	1069476055	18840	18840	18840	18840	1601
33	20250318	183000	1069476055	18840	18840	18840	18840	0
34	20250318	182900	1069476055	18840	18840	18840	18840	0
35	20250318	182800	1069476055	18840	18840	18840	18840	0
36	20250318	182700	1069476055	18840	18840	18840	18840	0
37	20250318	182600	1069476055	18840	18840	18840	18840	0
38	20250318	182500	1069476055	18840	18840	18840	18840	0
39	20250318	182400	1069476055	18840	18840	18840	18840	0
40	20250318	182300	1069476055	18840	18840	18840	18840	0
41	20250318	182200	1069476055	18840	18840	18840	18840	0
42	20250318	182100	1069476055	18840	18840	18840	18840	0
43	20250318	182000	1069476055	18840	18840	18840	18840	0
44	20250318	181900	1069476055	18840	18840	18840	18840	0
45	20250318	181800	1069476055	18840	18840	18840	18840	0
46	20250318	181700	1069476055	18840	18840	18840	18840	0
47	20250318	181600	1069476055	18840	18840	18840	18840	0
48	20250318	181500	1069476055	18840	18840	18840	18840	0
49	20250318	181400	1069476055	18840	18840	18840	18840	0
50	20250318	181300	1069476055	18840	18840	18840	18840	0
51	20250318	181200	1069476055	18840	18840	18840	18840	0
52	20250318	181100	1069476055	18840	18840	18840	18840	0
53	20250318	181000	1069476055	18840	18840	18840	18840	0
54	20250318	180900	1069476055	18840	18840	18840	18840	0
55	20250318	180800	1069476055	18840	18840	18840	18840	0
56	20250318	180700	1069476055	18840	18840	18840	18840	0
57	20250318	180600	1069476055	18840	18840	18840	18840	0
58	20250318	180500	1069476055	18840	18840	18840	18840	0
59	20250318	180400	1069476055	18840	18840	18840	18840	0
60	20250318	180300	1069476055	18840	18840	18840	18840	0
61	20250318	180200	1069476055	18840	18840	18840	18840	0
62	20250318	180100	1069476055	18840	18840	18840	18840	1601
63	20250318	180000	1069476055	18840	18840	18840	18840	0
64	20250318	175900	1069476055	18840	18840	18840	18840	0
65	20250318	175800	1069476055	18840	18840	18840	18840	0
66	20250318	175700	1069476055	18840	18840	18840	18840	0
67	20250318	175600	1069476055	18840	18840	18840	18840	0
68	20250318	175500	1069476055	18840	18840	18840	18840	0
69	20250318	175400	1069476055	18840	18840	18840	18840	0
70	20250318	175300	1069476055	18840	18840	18840	18840	0
71	20250318	175200	1069476055	18840	18840	18840	18840	0
72	20250318	175100	1069476055	18840	18840	18840	18840	0
73	20250318	175000	1069476055	18840	18840	18840	18840	0
74	20250318	174900	1069476055	18840	18840	18840	18840	0
75	20250318	174800	1069476055	18840	18840	18840	18840	0
76	20250318	174700	1069476055	18840	18840	18840	18840	0
77	20250318	174600	1069476055	18840	18840	18840	18840	0
78	20250318	174500	1069476055	18840	18840	18840	18840	0
79	20250318	174400	1069476055	18840	18840	18840	18840	0
80	20250318	174300	1069476055	18840	18840	18840	18840	0
81	20250318	174200	1069476055	18840	18840	18840	18840	0
82	20250318	174100	1069476055	18840	18840	18840	18840	0
83	20250318	174000	1069476055	18840	18840	18840	18840	0
84	20250318	173900	1069476055	18840	18840	18840	18840	0
85	20250318	173800	1069476055	18840	18840	18840	18840	0
86	20250318	173700	1069476055	18840	18840	18840	18840	0
87	20250318	173600	1069476055	18840	18840	18840	18840	0
88	20250318	173500	1069476055	18840	18840	18840	18840	0
89	20250318	173400	1069476055	18840	18840	18840	18840	0
90	20250318	173300	1069476055	18840	18840	18840	18840	0
91	20250318	173200	1069476055	18840	18840	18840	18840	0
92	20250318	173100	1069476055	18840	18840	18840	18840	1601
93	20250318	173000	1069476055	18840	18840	18840	18840	0
94	20250318	172900	1069476055	18840	18840	18840	18840	0
95	20250318	172800	1069476055	18840	18840	18840	18840	0
96	20250318	172700	1069476055	18840	18840	18840	18840	0
97	20250318	172600	1069476055	18840	18840	18840	18840	0
98	20250318	172500	1069476055	18840	18840	18840	18840	0
99	20250318	172400	1069476055	18840	18840	18840	18840	0
100	20250318	172300	1069476055	18840	18840	18840	18840	0
101	20250318	172200	1069476055	18840	18840	18840	18840	0
102	20250318	172100	1069476055	18840	18840	18840	18840	0
103	20250318	172000	1069476055	18840	18840	18840	18840	0
104	20250318	171900	1069476055	18840	18840	18840	18840	0
105	20250318	171800	1069476055	18840	18840	18840	18840	0
106	20250318	171700	1069476055	18840	18840	18840	18840	0
107	20250318	171600	1069476055	18840	18840	18840	18840	0
108	20250318	171500	1069476055	18840	18840	18840	18840	0
109	20250318	171400	1069476055	18840	18840	18840	18840	0
110	20250318	171300	1069476055	18840	18840	18840	18840	0
111	20250318	171200	1069476055	18840	18840	18840	18840	0
112	20250318	171100	1069476055	18840	18840	18840	18840	0
113	20250318	171000	1069476055	18840	18840	18840	18840	0
114	20250318	170900	1069476055	18840	18840	18840	18840	0
115	20250318	170800	1069476055	18840	18840	18840	18840	0
116	20250318	170700	1069476055	18840	18840	18840	18840	0
117	20250318	170600	1069476055	18840	18840	18840	18840	0
118	20250318	170500	1069476055	18840	18840	18840	18840	0
119	20250318	170400	1069476055	18840	18840	18840	18840	0
120	20250318	170300	1069476055	18840	18840	18840	18840	0
121	20250318	170200	1069476055	18840	18840	18840	18840	0
122	20250318	170100	1069476055	18840	18840	18840	18840	1601
123	20250318	170000	1069476055	18840	18840	18840	18840	0
124	20250318	165900	1069476055	18840	18840	18840	18840	0
125	20250318	165800	1069476055	18840	18840	18840	18840	0
126	20250318	165700	1069476055	18840	18840	18840	18840	0
127	20250318	165600	1069476055	18840	18840	18840	18840	0
128	20250318	165500	1069476055	18840	18840	18840	18840	0
129	20250318	165400	1069476055	18840	18840	18840	18840	0
130	20250318	165300	1069476055	18840	18840	18840	18840	0
131	20250318	165200	1069476055	18840	18840	18840	18840	0
132	20250318	165100	1069476055	18840	18840	18840	18840	0
133	20250318	165000	1069476055	18840	18840	18840	18840	0
134	20250318	164900	1069476055	18840	18840	18840	18840	0
135	20250318	164800	1069476055	18840	18840	18840	18840	0
136	20250318	164700	1069476055	18840	18840	18840	18840	0
137	20250318	164600	1069476055	18840	18840	18840	18840	0
138	20250318	164500	1069476055	18840	18840	18840	18840	0
139	20250318	164400	1069476055	18840	18840	18840	18840	0
140	20250318	164300	1069476055	18840	18840	18840	18840	0
141	20250318	164200	1069476055	18840	18840	18840	18840	0
142	20250318	164100	1069476055	18840	18840	18840	18840	0
143	20250318	164000	1069476055	18840	18840	18840	18840	0
144	20250318	163900	1069476055	18840	18840	18840	18840	0
145	20250318	163800	1069476055	18840	18840	18840	18840	0
146	20250318	163700	1069476055	18840	18840	18840	18840	0
147	20250318	163600	1069476055	18840	18840	18840	18840	0
148	20250318	163500	1069476055	18840	18840	18840	18840	0
149	20250318	163400	1069476055	18840	18840	18840	18840	0
150	20250318	163300	1069476055	18840	18840	18840	18840	0
151	20250318	163200	1069476055	18840	18840	18840	18840	0
152	20250318	163100	1069476055	18840	18840	18840	18840	1601
153	20250318	163000	1069476055	18840	18840	18840	18840	0
154	20250318	162900	1069476055	18840	18840	18840	18840	0
155	20250318	162800	1069476055	18840	18840	18840	18840	0
156	20250318	162700	1069476055	18840	18840	18840	18840	0
157	20250318	162600	1069476055	18840	18840	18840	18840	0
158	20250318	162500	1069476055	18840	18840	18840	18840	0
159	20250318	162400	1069476055	18840	18840	18840	18840	0
160	20250318	162300	1069476055	18840	18840	18840	18840	0
161	20250318	162200	1069476055	18840	18840	18840	18840	0
162	20250318	162100	1069476055	18840	18840	18840	18840	0
163	20250318	162000	1069476055	18840	18840	18840	18840	0
164	20250318	161900	1069476055	18840	18840	18840	18840	0
165	20250318	161800	1069476055	18840	18840	18840	18840	0
166	20250318	161700	1069476055	18840	18840	18840	18840	0
167	20250318	161600	1069476055	18840	18840	18840	18840	0
168	20250318	161500	1069476055	18840	18840	18840	18840	0
169	20250318	161400	1069476055	18840	18840	18840	18840	0
170	20250318	161300	1069476055	18840	18840	18840	18840	0
171	20250318	161200	1069476055	18840	18840	18840	18840	0
172	20250318	161100	1069476055	18840	18840	18840	18840	0
173	20250318	161000	1069476055	18840	18840	18840	18840	0
174	20250318	160900	1069476055	18840	18840	18840	18840	0
175	20250318	160800	1069476055	18840	18840	18840	18840	0
176	20250318	160700	1069476055	18840	18840	18840	18840	0
177	20250318	160600	1069476055	18840	18840	18840	18840	0
178	20250318	160500	1069476055	18840	18840	18840	18840	0
179	20250318	160400	1069476055	18840	18840	18840	18840	0
180	20250318	160300	1069476055	18840	18840	18840	18840	0
181	20250318	160200	1069476055	18840	18840	18840	18840	0
182	20250318	160100	1069476055	18840	18840	18840	18840	1601
183	20250318	160000	1069476055	18840	18840	18840	18840	0
184	20250318	155900	1069476055	18840	18840	18840	18840	0
185	20250318	155800	1069476055	18840	18840	18840	18840	0
186	20250318	155700	1069476055	18840	18840	18840	18840	0
187	20250318	155600	1069476055	18840	18840	18840	18840	0
188	20250318	155500	1069476055	18840	18840	18840	18840	0
189	20250318	155400	1069476055	18840	18840	18840	18840	0
190	20250318	155300	1069476055	18840	18840	18840	18840	0
191	20250318	155200	1069476055	18840	18840	18840	18840	0
192	20250318	155100	1069476055	18840	18840	18840	18840	0
193	20250318	155000	1069476055	18840	18840	18840	18840	0
194	20250318	154900	1069476055	18840	18840	18840	18840	0
195	20250318	154800	1069476055	18840	18840	18840	18840	0
196	20250318	154700	1069476055	18840	18840	18840	18840	0
197	20250318	154600	1069476055	18840	18840	18840	18840	0
198	20250318	154500	1069476055	18840	18840	18840	18840	0
199	20250318	154400	1069476055	18840	18840	18840	18840	0
200	20250318	154300	1069476055	18840	18840	18840	18840	0
201	20250318	154200	1069476055	18840	18840	18840	18840	0
202	20250318	154100	1069476055	18840	18840	18840	18840	0
203	20250318	154000	1069476055	18840	18840	18840	18840	0
204	20250318	153900	1069476055	18840	18840	18840	18840	0
205	20250318	153800	1069476055	18840	18840	18840	18840	0
206	20250318	153700	1069476055	18840	18840	18840	18840	0
207	20250318	153600	1069476055	18840	18840	18840	18840	0
208	20250318	153500	1069476055	18840	18840	18840	18840	0
209	20250318	153400	1069476055	18840	18840	18840	18840	0
210	20250318	153300	1069476055	18840	18840	18840	18840	0
211	20250318	153200	1069476055	18840	18840	18840	18840	0
212	20250318	153100	1069476055	18840	18840	18840	18840	1601
213	20250318	153000	1069476055	18840	18840	18840	18840	1601
214	20250318	152900	1039313215	18690	18690	18690	18690	0
215	20250318	152800	1039313215	18690	18690	18690	18690	0
216	20250318	152700	1039313215	18690	18690	18690	18690	0
217	20250318	152600	1039313215	18690	18690	18690	18690	0
218	20250318	152500	1039313215	18690	18690	18690	18690	0
219	20250318	152400	1039313215	18690	18690	18690	18690	0
220	20250318	152300	1039313215	18690	18690	18690	18690	0
221	20250318	152200	1039313215	18690	18690	18690	18690	0
222	20250318	152100	1039313215	18690	18690	18690	18690	0
223	20250318	152000	1039313215	18690	18690	18690	18690	0
224	20250318	151900	1039313215	18690	18800	18800	18670	1112
225	20250318	151800	1018533645	18690	18710	18820	18690	264
226	20250318	151700	1013593205	18710	18740	18840	18710	190
227	20250318	151600	1010032405	18740	18740	18840	18740	113
228	20250318	151500	1007912635	18740	18740	18850	18740	109
229	20250318	151400	1005867865	18740	18860	18860	18740	94
230	20250318	151300	1004105035	18750	18820	18870	18750	227
231	20250318	151200	999836675	18870	18750	18870	18750	351
232	20250318	151100	993227225	18750	18830	18830	18750	102
233	20250318	151000	991313125	18750	18830	18830	18750	132
234	20250318	150900	988833325	18750	18850	18850	18750	609
235	20250318	150800	977369385	18840	18840	18850	18840	1522
236	20250318	150700	948694875	18840	18760	18850	18750	135
237	20250318	150600	946159115	18760	18850	18850	18760	67
238	20250318	150500	944901195	18760	18850	18850	18760	71
239	20250318	150400	943568055	18850	18850	18850	18760	96
240	20250318	150300	941764045	18850	18790	18850	18760	272
241	20250318	150200	936655085	18790	18790	18790	18750	83
242	20250318	150100	935098075	18790	18780	18790	18750	85
243	20250318	150000	933503545	18750	18750	18780	18750	317
244	20250318	145900	927555365	18770	18760	18770	18750	134
245	20250318	145800	925042085	18770	18760	18770	18750	103
246	20250318	145700	923109895	18760	18760	18780	18760	136
247	20250318	145600	920557365	18760	18790	18790	18760	123
248	20250318	145500	918249645	18770	18790	18790	18750	120
249	20250318	145400	915997915	18750	18770	18770	18750	680
250	20250318	145300	903242245	18770	18770	18780	18760	156
251	20250318	145200	900315295	18780	18800	18800	18770	111
252	20250318	145100	898230505	18800	18770	18800	18760	186
253	20250318	145000	894739105	18760	18770	18800	18760	103
254	20250318	144900	892805815	18770	18770	18820	18760	269
255	20250318	144800	887752465	18760	18760	18770	18760	136
256	20250318	144700	885200985	18770	18770	18770	18760	74
257	20250318	144600	883812485	18840	18760	18840	18750	260
258	20250318	144500	878929855	18760	18750	18800	18750	175
259	20250318	144400	875647905	18750	18760	18760	18750	150
260	20250318	144300	872835185	18750	18760	18760	18750	131
261	20250318	144200	870378785	18760	18750	18790	18750	131
262	20250318	144100	867921595	18750	18750	18800	18750	28
263	20250318	144000	867396395	18810	18810	18810	18750	572
264	20250318	143900	856638995	18750	18810	18810	18750	476
265	20250318	143800	847692385	18810	18800	18850	18800	143
266	20250318	143700	845003665	18800	18870	18870	18800	151
267	20250318	143600	842160155	18800	18810	18860	18800	446
268	20250318	143500	833755155	18800	18800	18800	18750	235
269	20250318	143400	829339475	18750	18750	18760	18750	395
270	20250318	143300	821929835	18760	18750	18760	18750	67
271	20250318	143200	820673445	18750	18750	18760	18750	32
272	20250318	143100	820073365	18770	18770	18770	18750	1200
273	20250318	143000	797571065	18760	18790	18790	18760	60
274	20250318	142900	796444225	18790	18760	18790	18760	95
275	20250318	142800	794661795	18760	18790	18790	18750	93
276	20250318	142700	792917645	18790	18750	18790	18750	1169
277	20250318	142600	770954485	18700	18680	18720	18680	345
278	20250318	142500	764500985	18690	18690	18700	18680	50
279	20250318	142400	763566555	18700	18680	18700	18680	98
280	20250318	142300	761735035	18690	18690	18700	18680	40
281	20250318	142200	760987695	18700	18710	18710	18680	29
282	20250318	142100	760445495	18695	18680	18710	18680	101
283	20250318	142000	758558080	18690	18680	18690	18680	41
284	20250318	141900	757792110	18680	18680	18690	18680	56
285	20250318	141800	756745800	18690	18700	18700	18680	74
286	20250318	141700	755363010	18700	18710	18710	18680	67
287	20250318	141600	754110710	18680	18680	18695	18680	105
288	20250318	141500	752148805	18680	18700	18700	18680	54
289	20250318	141400	751139575	18690	18700	18710	18680	41
290	20250318	141300	750373235	18700	18690	18700	18680	30
291	20250318	141200	749812625	18720	18700	18720	18680	61
292	20250318	141100	748671835	18710	18710	18720	18710	49
293	20250318	141000	747754730	18710	18700	18720	18680	744
294	20250318	140900	733842680	18690	18700	18710	18690	95
295	20250318	140800	732066340	18700	18710	18710	18690	34
296	20250318	140700	731430520	18720	18730	18730	18720	4
297	20250318	140600	731355630	18690	18700	18730	18690	95
298	20250318	140500	729579440	18700	18700	18710	18700	187
299	20250318	140400	726080990	18700	18700	18710	18700	37
300	20250318	140300	725389020	18700	18710	18710	18700	111
301	20250318	140200	723313000	18700	18710	18720	18700	51
302	20250318	140100	722359020	18700	18700	18730	18700	62
303	20250318	140000	721198790	18750	18770	18770	18700	19
304	20250318	135900	720842920	18700	18740	18740	18700	32
305	20250318	135800	720243620	18740	18740	18770	18700	40
306	20250318	135700	719494650	18740	18790	18790	18740	24
307	20250318	135600	719044350	18790	18790	18790	18760	154
308	20250318	135500	716154530	18760	18760	18790	18760	211
309	20250318	135400	712195940	18760	18730	18760	18730	155
310	20250318	135300	709290360	18740	18720	18740	18700	59
311	20250318	135200	708186010	18710	18740	18740	18700	49
312	20250318	135100	707269140	18740	18700	18740	18700	64
313	20250318	135000	706071860	18740	18730	18740	18690	27
314	20250318	134900	705566490	18750	18670	18750	18670	9
315	20250318	134800	705398250	18660	18720	18730	18660	60
316	20250318	134700	704276840	18720	18730	18730	18660	41
317	20250318	134600	703509800	18740	18680	18750	18660	128
318	20250318	134500	701118200	18670	18800	18800	18670	3824
319	20250318	134400	629574000	18800	18780	18810	18780	35
320	20250318	134300	628916220	18820	18780	18820	18770	35
321	20250318	134200	628259050	18760	18780	18780	18760	66
322	20250318	134100	627020250	18810	18760	18810	18760	50
323	20250318	134000	626080720	18760	18780	18810	18760	44
324	20250318	133900	625254590	18780	18810	18820	18780	279
325	20250318	133800	620009550	18810	18800	18820	18800	43
326	20250318	133700	619200810	18800	18810	18810	18800	27
327	20250318	133600	618693030	18820	18830	18840	18810	65
328	20250318	133500	617469280	18830	18850	18850	18820	37
329	20250318	133400	616772510	18850	18820	18860	18800	206
330	20250318	133300	612898130	18820	18810	18880	18810	36
331	20250318	133200	612219220	18810	18890	18890	18810	48
332	20250318	133100	611315150	18810	18820	18900	18810	19
333	20250318	133000	610957380	18890	18820	18910	18810	50
334	20250318	132900	610014460	18820	18920	18920	18810	24
335	20250318	132800	609562000	18930	18920	18930	18810	38
336	20250318	132700	608844640	18800	18770	18900	18760	2051
337	20250318	132600	570187460	18760	18760	18760	18750	125
338	20250318	132500	567842760	18760	18740	18760	18740	55
339	20250318	132400	566811790	18750	18740	18750	18740	42
340	20250318	132300	566024580	18760	18750	18770	18750	29
341	20250318	132200	565480610	18740	18760	18760	18740	36
342	20250318	132100	564805840	18740	18770	18770	18740	157
343	20250318	132000	561862270	18760	18760	18770	18750	31
344	20250318	131900	561280780	18760	18770	18770	18750	41
345	20250318	131800	560511900	18770	18760	18770	18750	66
346	20250318	131700	559274110	18750	18750	18760	18750	46
347	20250318	131600	558411550	18760	18760	18760	18750	29
348	20250318	131500	557867690	18770	18760	18770	18750	39
349	20250318	131400	557135940	18750	18760	18770	18750	55
350	20250318	131300	556104480	18770	18750	18770	18750	53
351	20250318	131200	555110160	18770	18770	18770	18750	88
352	20250318	131100	553459230	18760	18770	18770	18760	14
353	20250318	131000	553196540	18770	18765	18770	18750	49
354	20250318	130900	552277265	18760	18760	18770	18750	66
355	20250318	130800	551039175	18780	18760	18780	18760	38
356	20250318	130700	550326095	18760	18760	18760	18750	42
357	20250318	130600	549538495	18750	18760	18760	18750	24
358	20250318	130500	549088405	18770	18760	18780	18750	38
359	20250318	130400	548375195	18760	18790	18790	18750	53
360	20250318	130300	547381205	18760	18790	18800	18750	60
361	20250318	130200	546254275	18750	18830	18830	18750	845
362	20250318	130100	530356985	18820	18820	18820	18760	30
363	20250318	130000	529793315	18810	18840	18840	18810	20
364	20250318	125900	529416965	18760	18760	18840	18750	147
365	20250318	125800	526654725	18760	18790	18790	18760	74
366	20250318	125700	525264655	18790	18760	18790	18750	425
367	20250318	125600	517293605	18760	18790	18790	18760	720
368	20250318	125500	503773535	18780	18830	18830	18780	295
369	20250318	125400	498229565	18800	18800	18830	18800	16
370	20250318	125300	497928735	18790	18800	18800	18790	28
371	20250318	125200	497402515	18800	18800	18800	18790	89
372	20250318	125100	495729925	18800	18800	18800	18790	1108
373	20250318	125000	474900845	18830	18810	18830	18800	50
374	20250318	124900	473960355	18840	18820	18840	18820	8
375	20250318	124800	473809735	18820	18830	18830	18800	32
376	20250318	124700	473207805	18810	18840	18840	18800	53
377	20250318	124600	472210695	18840	18800	18840	18800	26
378	20250318	124500	471721775	18840	18810	18840	18800	142
379	20250318	124400	469050915	18810	18840	18840	18810	35
380	20250318	124300	468392275	18810	18830	18840	18810	40
381	20250318	124200	467639745	18810	18840	18840	18810	53
382	20250318	124100	466642235	18820	18840	18840	18820	21
383	20250318	124000	466246835	18830	18820	18840	18810	82
384	20250318	123900	464703645	18820	18810	18830	18810	41
385	20250318	123800	463932255	18810	18820	18840	18810	29
386	20250318	123700	463386515	18820	18830	18840	18820	43
387	20250318	123600	462576965	18840	18810	18840	18810	30
388	20250318	123500	462012465	18810	18830	18830	18810	46
389	20250318	123400	461146775	18830	18820	18830	18810	29
390	20250318	123300	460601185	18840	18830	18840	18810	19
391	20250318	123200	460243465	18810	18810	18830	18810	67
392	20250318	123100	458982695	18810	18825	18840	18810	24
393	20250318	123000	458531120	18840	18830	18840	18810	42
394	20250318	122900	457740660	18820	18840	18840	18820	50
395	20250318	122800	456799520	18840	18820	18840	18820	12
396	20250318	122700	456573620	18820	18840	18850	18820	65
397	20250318	122600	455349400	18840	18850	18850	18830	39
398	20250318	122500	454614750	18850	18830	18850	18830	38
399	20250318	122400	453899080	18830	18850	18850	18830	47
400	20250318	122300	453013750	18850	18830	18850	18830	29
401	20250318	122200	452467480	18850	18830	18850	18830	38
402	20250318	122100	451751680	18830	18840	18840	18830	46
403	20250318	122000	450885370	18840	18830	18840	18830	32
404	20250318	121900	450282720	18840	18840	18850	18840	51
405	20250318	121800	449321650	18840	18850	18850	18840	62
406	20250318	121700	448153440	18850	18850	18850	18840	56
407	20250318	121600	447098120	18840	18850	18850	18840	37
408	20250318	121500	446400960	18840	18850	18870	18840	24
409	20250318	121400	445948500	18850	18850	18850	18840	66
410	20250318	121300	444704780	18840	18840	18890	18840	23
411	20250318	121200	444271240	18890	18850	18890	18840	42
412	20250318	121100	443479650	18870	18870	18870	18860	195
413	20250318	121000	439801830	18860	18880	18880	18860	23
414	20250318	120900	439367940	18860	18870	18880	18860	52
415	20250318	120800	438386670	18870	18880	18880	18860	47
416	20250318	120700	437500010	18870	18870	18880	18870	23
417	20250318	120600	437065950	18870	18860	18880	18860	39
418	20250318	120500	436330280	18860	18890	18890	18860	48
419	20250318	120400	435424450	18860	18860	18880	18860	44
420	20250318	120300	434594220	18880	18850	18880	18850	758
421	20250318	120200	420304180	18850	18840	18850	18840	33
422	20250318	120100	419682280	18840	18830	18840	18830	44
423	20250318	120000	418853640	18830	18850	18850	18830	21
424	20250318	115900	418458130	18840	18830	18850	18830	52
425	20250318	115800	417478620	18830	18850	18850	18830	54
426	20250318	115700	416461640	18840	18850	18850	18830	10
427	20250318	115600	416273250	18850	18850	18850	18820	155
428	20250318	115500	413354650	18850	18840	18850	18830	65
429	20250318	115400	412130220	18850	18820	18850	18820	18
430	20250318	115300	411791230	18820	18850	18850	18820	52
431	20250318	115200	410812270	18850	18840	18850	18840	13
432	20250318	115100	410567310	18840	18830	18840	18820	83
433	20250318	115000	409005040	18830	18840	18840	18820	34
434	20250318	114900	408364990	18830	18820	18840	18820	34
435	20250318	114800	407724570	18830	18820	18830	18820	56
436	20250318	114700	406670580	18820	18840	18840	18820	38
437	20250318	114600	405955070	18820	18820	18840	18820	104
438	20250318	114500	403997350	18820	18830	18840	18820	126
439	20250318	114400	401625860	18840	18840	18850	18820	145
440	20250318	114300	398894890	18840	18840	18840	18840	0
441	20250318	114200	398894890	18840	18840	18840	18840	0
442	20250318	114100	398894890	18840	18840	18840	18840	0
443	20250318	114000	398894890	18840	18840	18840	18840	0
444	20250318	113900	398894890	18840	18840	18840	18840	0
445	20250318	113800	398894890	18840	18840	18840	18840	0
446	20250318	113700	398894890	18840	18840	18840	18840	0
447	20250318	113600	398894890	18840	18830	18840	18830	33
448	20250318	113500	398273330	18840	18840	18850	18830	42
449	20250318	113400	397482090	18860	18850	18870	18840	32
450	20250318	113300	396878700	18870	18860	18870	18860	125
451	20250318	113200	394521160	18860	18870	18870	18860	62
452	20250318	113100	393351700	18870	18860	18870	18860	55
453	20250318	113000	392314070	18870	18870	18870	18860	16
454	20250318	112900	392012270	18870	18860	18920	18860	35
455	20250318	112800	391351600	18860	18850	18860	18850	13
456	20250318	112700	391106440	18860	18950	18950	18860	8
457	20250318	112600	390955350	18850	18960	18960	18830	37
458	20250318	112500	390256580	18970	18820	18970	18810	114
459	20250318	112400	388109040	18820	18820	18830	18810	32
460	20250318	112300	387506940	18830	18830	18830	18810	40
461	20250318	112200	386754090	18830	18820	18830	18810	61
462	20250318	112100	385606080	18810	18810	18830	18810	442
463	20250318	112000	377287830	18820	18810	18820	18810	15
464	20250318	111900	377005570	18810	18820	18820	18810	181
465	20250318	111800	373600750	18820	18830	18830	18810	90
466	20250318	111700	371907120	18830	18820	18840	18820	19
467	20250318	111600	371549430	18840	18840	18860	18840	47
468	20250318	111500	370663700	18830	18820	18830	18820	17
469	20250318	111400	370343690	18820	18830	18830	18820	49
470	20250318	111300	369421030	18830	18840	18840	18830	61
471	20250318	111200	368272070	18840	18830	18840	18830	35
472	20250318	111100	367612970	18830	18840	18840	18830	72
473	20250318	111000	366256950	18830	18830	18840	18830	32
474	20250318	110900	365654230	18840	18850	18850	18840	59
475	20250318	110800	364542560	18860	18860	18860	18830	25
476	20250318	110700	364071090	18830	18830	18840	18830	64
477	20250318	110600	362865600	18840	18830	18840	18830	86
478	20250318	110500	361245960	18830	18840	18840	18830	15
479	20250318	110400	360963490	18840	18820	18840	18810	196
480	20250318	110300	357276430	18830	18820	18830	18820	23
481	20250318	110200	356843490	18820	18820	18830	18820	34
482	20250318	110100	356203520	18820	18830	18830	18820	125
483	20250318	110000	353850710	18820	18820	18830	18820	84
484	20250318	105900	352269660	18830	18820	18830	18820	37
485	20250318	105800	351573220	18820	18820	18840	18820	55
486	20250318	105700	350537500	18840	18840	18840	18830	33
487	20250318	105600	349916050	18840	18840	18840	18830	76
488	20250318	105500	348484870	18840	18840	18840	18830	44
489	20250318	105400	347656020	18840	18840	18840	18830	28
490	20250318	105300	347128680	18830	18890	18890	18830	42
491	20250318	105200	346336500	18880	18880	18880	18830	35
492	20250318	105100	345676850	18890	18900	18900	18830	32
493	20250318	105000	345073580	18920	18850	18920	18850	90
494	20250318	104900	343375960	18830	18850	18850	18830	42
495	20250318	104800	342584940	18850	18950	18950	18830	186
496	20250318	104700	339079610	18850	18860	18940	18850	50
497	20250318	104600	338136500	18850	18940	18940	18850	64
498	20250318	104500	336928770	18940	18860	18970	18860	48
499	20250318	104400	336020180	18860	18860	18970	18860	22
500	20250318	104300	335604920	18860	19020	19020	18860	201
501	20250318	104200	331795290	19020	19020	19020	18980	49
502	20250318	104100	330863920	19020	19020	19020	19020	4
503	20250318	104000	330787840	18990	18990	19000	18980	74
504	20250318	103900	329382080	19000	19000	19000	19000	40
505	20250318	103800	328622080	19000	18980	19000	18980	122
506	20250318	103700	326305380	18940	18990	18990	18940	51
507	20250318	103600	325339210	18990	18940	19000	18940	19
508	20250318	103500	324978610	19000	19000	19000	18940	46
509	20250318	103400	324105830	18940	19000	19000	18940	9
510	20250318	103300	323935190	19000	18980	19010	18940	51
511	20250318	103200	322966570	19010	19050	19050	19000	16
512	20250318	103100	322662220	19010	19000	19060	19000	8
513	20250318	103000	322509960	19060	19000	19060	18990	34
514	20250318	102900	321862310	19060	19000	19060	18990	69
515	20250318	102800	320547570	19070	19070	19070	18990	44
516	20250318	102700	319710170	19070	19070	19070	19040	19
517	20250318	102600	319347980	19070	19070	19070	19050	8
518	20250318	102500	319195460	19040	19030	19070	19030	19
519	20250318	102400	318833830	19030	19070	19070	18990	51
520	20250318	102300	317864110	19000	19070	19070	19000	11
521	20250318	102200	317654730	19070	19070	19070	18990	27
522	20250318	102100	317140400	19080	19070	19080	18990	361
523	20250318	102000	310260430	19090	19090	19090	19070	22
524	20250318	101900	309840470	19090	19140	19140	19090	96
525	20250318	101800	308007680	19150	19000	19150	19000	275
526	20250318	101700	302766630	19050	18900	19050	18900	619
527	20250318	101600	291037930	18890	18770	18890	18770	6
528	20250318	101500	290924850	18880	18800	18880	18740	1649
529	20250318	101400	259848450	18750	18850	18850	18750	1982
530	20250318	101300	222621210	18880	18900	18900	18850	752
531	20250318	101200	208430660	18900	18900	18900	18900	103
532	20250318	101100	206483960	18900	18900	18900	18900	6
533	20250318	101000	206370560	18900	18940	18940	18900	723
534	20250318	100900	192691060	18940	18940	18940	18940	17
535	20250318	100800	192369080	18940	18950	18950	18940	26
536	20250318	100700	191876440	18950	18940	18950	18940	7
537	20250318	100600	191743850	18940	18940	18940	18940	64
538	20250318	100500	190531690	18940	18940	18940	18940	12
539	20250318	100400	190304410	18940	18940	18950	18940	1368
540	20250318	100300	164393710	18950	18940	18960	18940	36
541	20250318	100200	163711560	18940	18940	18940	18940	17
542	20250318	100100	163389580	18940	18940	18940	18940	6
543	20250318	100000	163275940	18940	18940	18940	18940	163
544	20250318	095900	160188720	18940	18940	18940	18940	7
545	20250318	095800	160056140	19000	19000	19000	19000	0
546	20250318	095700	160056140	19000	19000	19000	19000	1
547	20250318	095600	160037140	19000	18950	19000	18900	856
548	20250318	095500	143827810	18950	18950	18950	18950	6
549	20250318	095400	143714110	18950	18950	18950	18950	18
550	20250318	095300	143373010	18950	18950	18950	18950	2
551	20250318	095200	143335110	18970	18970	18970	18970	101
552	20250318	095100	141419140	18950	18940	18970	18940	29
553	20250318	095000	140869720	18940	18970	18970	18940	26
554	20250318	094900	140376680	18940	18970	18970	18940	17
555	20250318	094800	140054670	18940	18940	18940	18940	11
556	20250318	094700	139846330	18940	18940	18940	18940	19
557	20250318	094600	139486470	18970	19060	19060	18940	3812
558	20250318	094500	66996960	19060	19100	19100	19060	37
559	20250318	094400	66291580	19060	19100	19100	19050	198
560	20250318	094300	62517310	19050	19050	19050	19050	17
561	20250318	094200	62193460	19100	19050	19100	19050	33
562	20250318	094100	61563510	19050	19050	19050	19050	44
563	20250318	094000	60725310	19100	19050	19100	19050	34
564	20250318	093900	60076210	19050	19050	19050	19050	117
565	20250318	093800	57847360	19050	19150	19150	19050	7
566	20250318	093700	57713910	19050	19130	19160	19050	123
567	20250318	093600	55364590	19040	19040	19120	19040	17
568	20250318	093500	55040830	19040	19040	19040	19040	6
569	20250318	093400	54926590	19110	19110	19120	19040	10
570	20250318	093300	54735600	19030	19110	19110	19030	16
571	20250318	093200	54430320	19120	19010	19120	19010	20
572	20250318	093100	54048610	19120	19010	19120	19010	14
573	20250318	093000	53781260	19140	19060	19140	19000	85
574	20250318	092900	52158440	19060	19060	19060	19060	42
575	20250318	092800	51357920	19060	19060	19060	19060	1
576	20250318	092700	51338860	19100	19060	19100	19060	62
577	20250318	092600	50155360	19000	19000	19000	19000	6
578	20250318	092500	50041360	18990	19020	19020	18990	7
579	20250318	092400	49908400	18990	18990	18990	18990	16
580	20250318	092300	49604560	18980	18980	18980	18980	21
581	20250318	092200	49205980	19050	18980	19050	18970	174
582	20250318	092100	45901960	18980	18970	18980	18960	153
583	20250318	092000	42999740	18960	19060	19060	18960	73
584	20250318	091900	41613360	18960	19000	19000	18960	654
585	20250318	091800	29194420	19010	19030	19030	19010	242
586	20250318	091700	24592320	19090	19090	19090	19090	0
587	20250318	091600	24592320	19090	19040	19090	19030	232
588	20250318	091500	20173880	19040	19040	19040	19040	11
589	20250318	091400	19964440	19030	19030	19030	19030	0
590	20250318	091300	19964440	19030	19030	19030	19030	12
591	20250318	091200	19736080	19030	19030	19030	19030	0
592	20250318	091100	19736080	19030	19020	19030	19020	68
593	20250318	091000	18442390	19020	19030	19030	19020	165
594	20250318	090900	15303160	19030	19060	19060	19030	159
595	20250318	090800	12276140	19100	19130	19130	19100	258
596	20250318	090700	7346780	19130	19130	19130	19130	0
597	20250318	090600	7346780	19130	19130	19130	19130	11
598	20250318	090500	7136350	19130	19190	19190	19130	18
599	20250318	090400	6791410	19190	19190	19190	19190	0
600	20250318	090300	6791410	19190	19200	19200	19190	20
601	20250318	090200	6407580	19190	19190	19190	19190	155
602	20250318	090100	3433130	19000	19010	19010	19000	19
603	20250318	090000	3072000	19200	19200	19200	19200	160