KissMeData/042420/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	192800	425479540	18750	18750	18750	18750	1077
3	20250319	192700	425479540	18750	18750	18750	18750	0
4	20250319	192600	425479540	18750	18750	18750	18750	0
5	20250319	192500	425479540	18750	18750	18750	18750	0
6	20250319	192400	425479540	18750	18750	18750	18750	0
7	20250319	192300	425479540	18750	18750	18750	18750	0
8	20250319	192200	425479540	18750	18750	18750	18750	0
9	20250319	192100	425479540	18750	18750	18750	18750	0
10	20250319	192000	425479540	18750	18750	18750	18750	0
11	20250319	191900	425479540	18750	18750	18750	18750	0
12	20250319	191800	425479540	18750	18750	18750	18750	0
13	20250319	191700	425479540	18750	18750	18750	18750	0
14	20250319	191600	425479540	18750	18750	18750	18750	0
15	20250319	191500	425479540	18750	18750	18750	18750	0
16	20250319	191400	425479540	18750	18750	18750	18750	0
17	20250319	191300	425479540	18750	18750	18750	18750	0
18	20250319	191200	425479540	18750	18750	18750	18750	0
19	20250319	191100	425479540	18750	18750	18750	18750	0
20	20250319	191000	425479540	18750	18750	18750	18750	0
21	20250319	190900	425479540	18750	18750	18750	18750	0
22	20250319	190800	425479540	18750	18750	18750	18750	0
23	20250319	190700	425479540	18750	18750	18750	18750	0
24	20250319	190600	425479540	18750	18750	18750	18750	0
25	20250319	190500	425479540	18750	18750	18750	18750	0
26	20250319	190400	425479540	18750	18750	18750	18750	0
27	20250319	190300	425479540	18750	18750	18750	18750	0
28	20250319	190200	425479540	18750	18750	18750	18750	0
29	20250319	190100	425479540	18750	18750	18750	18750	0
30	20250319	190000	425479540	18750	18750	18750	18750	0
31	20250319	185900	425479540	18750	18750	18750	18750	0
32	20250319	185800	425479540	18750	18750	18750	18750	1077
33	20250319	185700	425479540	18750	18750	18750	18750	0
34	20250319	185600	425479540	18750	18750	18750	18750	0
35	20250319	185500	425479540	18750	18750	18750	18750	0
36	20250319	185400	425479540	18750	18750	18750	18750	0
37	20250319	185300	425479540	18750	18750	18750	18750	0
38	20250319	185200	425479540	18750	18750	18750	18750	0
39	20250319	185100	425479540	18750	18750	18750	18750	0
40	20250319	185000	425479540	18750	18750	18750	18750	0
41	20250319	184900	425479540	18750	18750	18750	18750	0
42	20250319	184800	425479540	18750	18750	18750	18750	0
43	20250319	184700	425479540	18750	18750	18750	18750	0
44	20250319	184600	425479540	18750	18750	18750	18750	0
45	20250319	184500	425479540	18750	18750	18750	18750	0
46	20250319	184400	425479540	18750	18750	18750	18750	0
47	20250319	184300	425479540	18750	18750	18750	18750	0
48	20250319	184200	425479540	18750	18750	18750	18750	0
49	20250319	184100	425479540	18750	18750	18750	18750	0
50	20250319	184000	425479540	18750	18750	18750	18750	0
51	20250319	183900	425479540	18750	18750	18750	18750	0
52	20250319	183800	425479540	18750	18750	18750	18750	0
53	20250319	183700	425479540	18750	18750	18750	18750	0
54	20250319	183600	425479540	18750	18750	18750	18750	0
55	20250319	183500	425479540	18750	18750	18750	18750	0
56	20250319	183400	425479540	18750	18750	18750	18750	0
57	20250319	183300	425479540	18750	18750	18750	18750	0
58	20250319	183200	425479540	18750	18750	18750	18750	0
59	20250319	183100	425479540	18750	18750	18750	18750	0
60	20250319	183000	425479540	18750	18750	18750	18750	0
61	20250319	182900	425479540	18750	18750	18750	18750	0
62	20250319	182800	425479540	18750	18750	18750	18750	1077
63	20250319	182700	425479540	18750	18750	18750	18750	0
64	20250319	182600	425479540	18750	18750	18750	18750	0
65	20250319	182500	425479540	18750	18750	18750	18750	0
66	20250319	182400	425479540	18750	18750	18750	18750	0
67	20250319	182300	425479540	18750	18750	18750	18750	0
68	20250319	182200	425479540	18750	18750	18750	18750	0
69	20250319	182100	425479540	18750	18750	18750	18750	0
70	20250319	182000	425479540	18750	18750	18750	18750	0
71	20250319	181900	425479540	18750	18750	18750	18750	0
72	20250319	181800	425479540	18750	18750	18750	18750	0
73	20250319	181700	425479540	18750	18750	18750	18750	0
74	20250319	181600	425479540	18750	18750	18750	18750	0
75	20250319	181500	425479540	18750	18750	18750	18750	0
76	20250319	181400	425479540	18750	18750	18750	18750	0
77	20250319	181300	425479540	18750	18750	18750	18750	0
78	20250319	181200	425479540	18750	18750	18750	18750	0
79	20250319	181100	425479540	18750	18750	18750	18750	0
80	20250319	181000	425479540	18750	18750	18750	18750	0
81	20250319	180900	425479540	18750	18750	18750	18750	0
82	20250319	180800	425479540	18750	18750	18750	18750	0
83	20250319	180700	425479540	18750	18750	18750	18750	0
84	20250319	180600	425479540	18750	18750	18750	18750	0
85	20250319	180500	425479540	18750	18750	18750	18750	0
86	20250319	180400	425479540	18750	18750	18750	18750	0
87	20250319	180300	425479540	18750	18750	18750	18750	0
88	20250319	180200	425479540	18750	18750	18750	18750	0
89	20250319	180100	425479540	18750	18750	18750	18750	0
90	20250319	180000	425479540	18750	18750	18750	18750	0
91	20250319	175900	425479540	18750	18750	18750	18750	0
92	20250319	175800	425479540	18750	18750	18750	18750	1077
93	20250319	175700	425479540	18750	18750	18750	18750	0
94	20250319	175600	425479540	18750	18750	18750	18750	0
95	20250319	175500	425479540	18750	18750	18750	18750	0
96	20250319	175400	425479540	18750	18750	18750	18750	0
97	20250319	175300	425479540	18750	18750	18750	18750	0
98	20250319	175200	425479540	18750	18750	18750	18750	0
99	20250319	175100	425479540	18750	18750	18750	18750	0
100	20250319	175000	425479540	18750	18750	18750	18750	0
101	20250319	174900	425479540	18750	18750	18750	18750	0
102	20250319	174800	425479540	18750	18750	18750	18750	0
103	20250319	174700	425479540	18750	18750	18750	18750	0
104	20250319	174600	425479540	18750	18750	18750	18750	0
105	20250319	174500	425479540	18750	18750	18750	18750	0
106	20250319	174400	425479540	18750	18750	18750	18750	0
107	20250319	174300	425479540	18750	18750	18750	18750	0
108	20250319	174200	425479540	18750	18750	18750	18750	0
109	20250319	174100	425479540	18750	18750	18750	18750	0
110	20250319	174000	425479540	18750	18750	18750	18750	0
111	20250319	173900	425479540	18750	18750	18750	18750	0
112	20250319	173800	425479540	18750	18750	18750	18750	0
113	20250319	173700	425479540	18750	18750	18750	18750	0
114	20250319	173600	425479540	18750	18750	18750	18750	0
115	20250319	173500	425479540	18750	18750	18750	18750	0
116	20250319	173400	425479540	18750	18750	18750	18750	0
117	20250319	173300	425479540	18750	18750	18750	18750	0
118	20250319	173200	425479540	18750	18750	18750	18750	0
119	20250319	173100	425479540	18750	18750	18750	18750	0
120	20250319	173000	425479540	18750	18750	18750	18750	0
121	20250319	172900	425479540	18750	18750	18750	18750	0
122	20250319	172800	425479540	18750	18750	18750	18750	1077
123	20250319	172700	425479540	18750	18750	18750	18750	0
124	20250319	172600	425479540	18750	18750	18750	18750	0
125	20250319	172500	425479540	18750	18750	18750	18750	0
126	20250319	172400	425479540	18750	18750	18750	18750	0
127	20250319	172300	425479540	18750	18750	18750	18750	0
128	20250319	172200	425479540	18750	18750	18750	18750	0
129	20250319	172100	425479540	18750	18750	18750	18750	0
130	20250319	172000	425479540	18750	18750	18750	18750	0
131	20250319	171900	425479540	18750	18750	18750	18750	0
132	20250319	171800	425479540	18750	18750	18750	18750	0
133	20250319	171700	425479540	18750	18750	18750	18750	0
134	20250319	171600	425479540	18750	18750	18750	18750	0
135	20250319	171500	425479540	18750	18750	18750	18750	0
136	20250319	171400	425479540	18750	18750	18750	18750	0
137	20250319	171300	425479540	18750	18750	18750	18750	0
138	20250319	171200	425479540	18750	18750	18750	18750	0
139	20250319	171100	425479540	18750	18750	18750	18750	0
140	20250319	171000	425479540	18750	18750	18750	18750	0
141	20250319	170900	425479540	18750	18750	18750	18750	0
142	20250319	170800	425479540	18750	18750	18750	18750	0
143	20250319	170700	425479540	18750	18750	18750	18750	0
144	20250319	170600	425479540	18750	18750	18750	18750	0
145	20250319	170500	425479540	18750	18750	18750	18750	0
146	20250319	170400	425479540	18750	18750	18750	18750	0
147	20250319	170300	425479540	18750	18750	18750	18750	0
148	20250319	170200	425479540	18750	18750	18750	18750	0
149	20250319	170100	425479540	18750	18750	18750	18750	0
150	20250319	170000	425479540	18750	18750	18750	18750	0
151	20250319	165900	425479540	18750	18750	18750	18750	0
152	20250319	165800	425479540	18750	18750	18750	18750	1077
153	20250319	165700	425479540	18750	18750	18750	18750	0
154	20250319	165600	425479540	18750	18750	18750	18750	0
155	20250319	165500	425479540	18750	18750	18750	18750	0
156	20250319	165400	425479540	18750	18750	18750	18750	0
157	20250319	165300	425479540	18750	18750	18750	18750	0
158	20250319	165200	425479540	18750	18750	18750	18750	0
159	20250319	165100	425479540	18750	18750	18750	18750	0
160	20250319	165000	425479540	18750	18750	18750	18750	0
161	20250319	164900	425479540	18750	18750	18750	18750	0
162	20250319	164800	425479540	18750	18750	18750	18750	0
163	20250319	164700	425479540	18750	18750	18750	18750	0
164	20250319	164600	425479540	18750	18750	18750	18750	0
165	20250319	164500	425479540	18750	18750	18750	18750	0
166	20250319	164400	425479540	18750	18750	18750	18750	0
167	20250319	164300	425479540	18750	18750	18750	18750	0
168	20250319	164200	425479540	18750	18750	18750	18750	0
169	20250319	164100	425479540	18750	18750	18750	18750	0
170	20250319	164000	425479540	18750	18750	18750	18750	0
171	20250319	163900	425479540	18750	18750	18750	18750	0
172	20250319	163800	425479540	18750	18750	18750	18750	0
173	20250319	163700	425479540	18750	18750	18750	18750	0
174	20250319	163600	425479540	18750	18750	18750	18750	0
175	20250319	163500	425479540	18750	18750	18750	18750	0
176	20250319	163400	425479540	18750	18750	18750	18750	0
177	20250319	163300	425479540	18750	18750	18750	18750	0
178	20250319	163200	425479540	18750	18750	18750	18750	0
179	20250319	163100	425479540	18750	18750	18750	18750	0
180	20250319	163000	425479540	18750	18750	18750	18750	0
181	20250319	162900	425479540	18750	18750	18750	18750	0
182	20250319	162800	425479540	18750	18750	18750	18750	1077
183	20250319	162700	425479540	18750	18750	18750	18750	0
184	20250319	162600	425479540	18750	18750	18750	18750	0
185	20250319	162500	425479540	18750	18750	18750	18750	0
186	20250319	162400	425479540	18750	18750	18750	18750	0
187	20250319	162300	425479540	18750	18750	18750	18750	0
188	20250319	162200	425479540	18750	18750	18750	18750	0
189	20250319	162100	425479540	18750	18750	18750	18750	0
190	20250319	162000	425479540	18750	18750	18750	18750	0
191	20250319	161900	425479540	18750	18750	18750	18750	0
192	20250319	161800	425479540	18750	18750	18750	18750	0
193	20250319	161700	425479540	18750	18750	18750	18750	0
194	20250319	161600	425479540	18750	18750	18750	18750	0
195	20250319	161500	425479540	18750	18750	18750	18750	0
196	20250319	161400	425479540	18750	18750	18750	18750	0
197	20250319	161300	425479540	18750	18750	18750	18750	0
198	20250319	161200	425479540	18750	18750	18750	18750	0
199	20250319	161100	425479540	18750	18750	18750	18750	0
200	20250319	161000	425479540	18750	18750	18750	18750	0
201	20250319	160900	425479540	18750	18750	18750	18750	0
202	20250319	160800	425479540	18750	18750	18750	18750	0
203	20250319	160700	425479540	18750	18750	18750	18750	0
204	20250319	160600	425479540	18750	18750	18750	18750	0
205	20250319	160500	425479540	18750	18750	18750	18750	0
206	20250319	160400	425479540	18750	18750	18750	18750	0
207	20250319	160300	425479540	18750	18750	18750	18750	0
208	20250319	160200	425479540	18750	18750	18750	18750	0
209	20250319	160100	425479540	18750	18750	18750	18750	0
210	20250319	160000	425479540	18750	18750	18750	18750	0
211	20250319	155900	425479540	18750	18750	18750	18750	0
212	20250319	155800	425479540	18750	18750	18750	18750	1077
213	20250319	155700	425479540	18750	18750	18750	18750	0
214	20250319	155600	425479540	18750	18750	18750	18750	0
215	20250319	155500	425479540	18750	18750	18750	18750	0
216	20250319	155400	425479540	18750	18750	18750	18750	0
217	20250319	155300	425479540	18750	18750	18750	18750	0
218	20250319	155200	425479540	18750	18750	18750	18750	0
219	20250319	155100	425479540	18750	18750	18750	18750	0
220	20250319	155000	425479540	18750	18750	18750	18750	0
221	20250319	154900	425479540	18750	18750	18750	18750	0
222	20250319	154800	425479540	18750	18750	18750	18750	0
223	20250319	154700	425479540	18750	18750	18750	18750	0
224	20250319	154600	425479540	18750	18750	18750	18750	0
225	20250319	154500	425479540	18750	18750	18750	18750	0
226	20250319	154400	425479540	18750	18750	18750	18750	0
227	20250319	154300	425479540	18750	18750	18750	18750	0
228	20250319	154200	425479540	18750	18750	18750	18750	0
229	20250319	154100	425479540	18750	18750	18750	18750	0
230	20250319	154000	425479540	18750	18750	18750	18750	0
231	20250319	153900	425479540	18750	18750	18750	18750	0
232	20250319	153800	425479540	18750	18750	18750	18750	0
233	20250319	153700	425479540	18750	18750	18750	18750	0
234	20250319	153600	425479540	18750	18750	18750	18750	0
235	20250319	153500	425479540	18750	18750	18750	18750	0
236	20250319	153400	425479540	18750	18750	18750	18750	0
237	20250319	153300	425479540	18750	18750	18750	18750	0
238	20250319	153200	425479540	18750	18750	18750	18750	0
239	20250319	153100	425479540	18750	18750	18750	18750	0
240	20250319	153000	425479540	18750	18750	18750	18750	1077
241	20250319	152900	405285790	18810	18810	18810	18810	0
242	20250319	152800	405285790	18810	18810	18810	18810	0
243	20250319	152700	405285790	18810	18810	18810	18810	0
244	20250319	152600	405285790	18810	18810	18810	18810	0
245	20250319	152500	405285790	18810	18810	18810	18810	0
246	20250319	152400	405285790	18810	18810	18810	18810	0
247	20250319	152300	405285790	18810	18810	18810	18810	0
248	20250319	152200	405285790	18810	18810	18810	18810	0
249	20250319	152100	405285790	18810	18810	18810	18810	0
250	20250319	152000	405285790	18810	18810	18810	18810	0
251	20250319	151900	405285790	18810	18760	18810	18760	10
252	20250319	151800	405098090	18810	18810	18810	18810	0
253	20250319	151700	405098090	18810	18810	18810	18810	0
254	20250319	151600	405098090	18810	18810	18810	18810	0
255	20250319	151500	405098090	18810	18810	18810	18810	0
256	20250319	151400	405098090	18810	18810	18810	18810	0
257	20250319	151300	405098090	18810	18810	18810	18810	0
258	20250319	151200	405098090	18810	18810	18810	18810	0
259	20250319	151100	405098090	18810	18810	18810	18810	0
260	20250319	151000	405098090	18810	18810	18810	18810	1
261	20250319	150900	405079280	18810	18760	18810	18760	15
262	20250319	150800	404797180	18750	18750	18750	18750	0
263	20250319	150700	404797180	18750	18780	18780	18750	56
264	20250319	150600	403745530	18810	18810	18810	18810	0
265	20250319	150500	403745530	18810	18780	18810	18780	2
266	20250319	150400	403707940	18790	18800	18800	18790	490
267	20250319	150300	394499820	18800	18800	18800	18800	0
268	20250319	150200	394499820	18800	18800	18800	18800	10
269	20250319	150100	394311820	18810	18810	18810	18810	0
270	20250319	150000	394311820	18810	18810	18810	18810	2
271	20250319	145900	394274200	18810	18810	18810	18810	0
272	20250319	145800	394274200	18810	18810	18810	18810	0
273	20250319	145700	394274200	18810	18810	18810	18810	0
274	20250319	145600	394274200	18810	18810	18810	18810	0
275	20250319	145500	394274200	18810	18810	18810	18810	1
276	20250319	145400	394255390	18810	18810	18810	18810	5
277	20250319	145300	394161340	18800	18800	18810	18800	18
278	20250319	145200	393822890	18800	18800	18800	18800	1
279	20250319	145100	393804090	18800	18800	18800	18800	100
280	20250319	145000	391924090	18800	18800	18800	18800	117
281	20250319	144900	389724490	18800	18800	18800	18790	5
282	20250319	144800	389630520	18790	18780	18790	18780	200
283	20250319	144700	385873520	18770	18770	18770	18770	0
284	20250319	144600	385873520	18770	18770	18770	18770	0
285	20250319	144500	385873520	18770	18770	18770	18770	0
286	20250319	144400	385873520	18770	18770	18770	18770	10
287	20250319	144300	385685820	18780	18780	18780	18780	0
288	20250319	144200	385685820	18780	18780	18780	18780	0
289	20250319	144100	385685820	18780	18780	18780	18780	0
290	20250319	144000	385685820	18780	18780	18780	18780	104
291	20250319	143900	383732700	18780	18780	18780	18780	0
292	20250319	143800	383732700	18780	18780	18780	18780	0
293	20250319	143700	383732700	18780	18780	18780	18780	7
294	20250319	143600	383601240	18780	18780	18780	18780	0
295	20250319	143500	383601240	18780	18780	18780	18780	19
296	20250319	143400	383244420	18770	18770	18770	18770	0
297	20250319	143300	383244420	18770	18770	18770	18770	1
298	20250319	143200	383225650	18770	18770	18770	18770	0
299	20250319	143100	383225650	18770	18770	18770	18770	1
300	20250319	143000	383206880	18760	18760	18760	18760	0
301	20250319	142900	383206880	18760	18760	18760	18760	1
302	20250319	142800	383188120	18780	18780	18780	18780	0
303	20250319	142700	383188120	18780	18780	18780	18780	0
304	20250319	142600	383188120	18780	18780	18780	18780	55
305	20250319	142500	382155220	18770	18750	18770	18750	156
306	20250319	142400	379227140	18750	18750	18750	18750	0
307	20250319	142300	379227140	18750	18750	18750	18750	0
308	20250319	142200	379227140	18750	18750	18750	18750	28
309	20250319	142100	378702140	18770	18770	18770	18770	14
310	20250319	142000	378439360	18760	18760	18760	18760	300
311	20250319	141900	372811360	18760	18760	18760	18760	0
312	20250319	141800	372811360	18760	18760	18760	18760	1
313	20250319	141700	372792600	18760	18760	18760	18760	0
314	20250319	141600	372792600	18760	18760	18760	18760	0
315	20250319	141500	372792600	18760	18760	18760	18760	17
316	20250319	141400	372473680	18760	18760	18760	18760	0
317	20250319	141300	372473680	18760	18760	18760	18760	0
318	20250319	141200	372473680	18760	18760	18760	18760	0
319	20250319	141100	372473680	18760	18760	18760	18760	1
320	20250319	141000	372454920	18760	18760	18760	18760	0
321	20250319	140900	372454920	18760	18760	18760	18760	1
322	20250319	140800	372436160	18750	18750	18750	18750	0
323	20250319	140700	372436160	18750	18750	18750	18750	1
324	20250319	140600	372417410	18760	18760	18760	18760	0
325	20250319	140500	372417410	18760	18760	18760	18760	7
326	20250319	140400	372286090	18750	18750	18750	18750	0
327	20250319	140300	372286090	18750	18730	18750	18730	90
328	20250319	140200	370599170	18750	18750	18750	18750	0
329	20250319	140100	370599170	18750	18750	18750	18750	0
330	20250319	140000	370599170	18750	18750	18750	18750	0
331	20250319	135900	370599170	18750	18750	18750	18750	1
332	20250319	135800	370580420	18750	18750	18750	18750	0
333	20250319	135700	370580420	18750	18750	18750	18750	10
334	20250319	135600	370392920	18750	18750	18750	18750	0
335	20250319	135500	370392920	18750	18770	18770	18750	510
336	20250319	135400	360830080	18780	18780	18780	18780	0
337	20250319	135300	360830080	18780	18780	18780	18780	0
338	20250319	135200	360830080	18780	18780	18780	18780	0
339	20250319	135100	360830080	18780	18780	18780	18780	0
340	20250319	135000	360830080	18780	18780	18780	18780	0
341	20250319	134900	360830080	18780	18780	18780	18780	0
342	20250319	134800	360830080	18780	18740	18780	18740	122
343	20250319	134700	358543760	18730	18730	18730	18730	0
344	20250319	134600	358543760	18730	18730	18730	18730	0
345	20250319	134500	358543760	18730	18730	18730	18730	0
346	20250319	134400	358543760	18730	18730	18730	18730	95
347	20250319	134300	356764410	18730	18730	18730	18730	0
348	20250319	134200	356764410	18730	18730	18730	18730	56
349	20250319	134100	355715530	18730	18730	18730	18730	61
350	20250319	134000	354573000	18730	18730	18730	18730	7
351	20250319	133900	354441890	18730	18730	18730	18730	0
352	20250319	133800	354441890	18730	18730	18730	18730	1
353	20250319	133700	354423160	18720	18720	18720	18720	69
354	20250319	133600	353131480	18720	18720	18720	18720	145
355	20250319	133500	350417080	18710	18710	18710	18710	7
356	20250319	133400	350286110	18710	18710	18710	18710	76
357	20250319	133300	348864150	18710	18710	18710	18710	217
358	20250319	133200	344804080	18730	18760	18760	18730	2255
359	20250319	133100	302562670	18780	18780	18780	18780	0
360	20250319	133000	302562670	18780	18780	18780	18780	0
361	20250319	132900	302562670	18780	18780	18780	18780	0
362	20250319	132800	302562670	18780	18780	18780	18780	45
363	20250319	132700	301717570	18790	18790	18790	18790	0
364	20250319	132600	301717570	18790	18780	18790	18780	2
365	20250319	132500	301680000	18790	18790	18790	18790	1
366	20250319	132400	301661210	18790	18790	18790	18790	2
367	20250319	132300	301623630	18790	18790	18790	18790	0
368	20250319	132200	301623630	18790	18790	18790	18790	0
369	20250319	132100	301623630	18790	18780	18790	18780	98
370	20250319	132000	299783180	18780	18770	18810	18770	213
371	20250319	131900	295783990	18760	18760	18760	18760	36
372	20250319	131800	295108630	18760	18770	18770	18750	715
373	20250319	131700	281700710	18780	18780	18780	18780	54
374	20250319	131600	280686590	18810	18810	18810	18800	168
375	20250319	131500	277527790	18810	18800	18810	18800	275
376	20250319	131400	272357750	18800	18800	18800	18800	0
377	20250319	131300	272357750	18800	18800	18800	18800	0
378	20250319	131200	272357750	18800	18800	18800	18800	0
379	20250319	131100	272357750	18800	18800	18800	18800	0
380	20250319	131000	272357750	18800	18800	18800	18800	0
381	20250319	130900	272357750	18800	18800	18800	18800	0
382	20250319	130800	272357750	18800	18800	18800	18800	0
383	20250319	130700	272357750	18800	18790	18800	18780	36
384	20250319	130600	271681110	18790	18790	18790	18790	0
385	20250319	130500	271681110	18790	18790	18790	18790	25
386	20250319	130400	271211360	18790	18780	18790	18780	288
387	20250319	130300	265801030	18780	18780	18780	18780	0
388	20250319	130200	265801030	18780	18770	18780	18770	303
389	20250319	130100	260112690	18780	18780	18780	18780	1
390	20250319	130000	260093910	18780	18780	18780	18780	0
391	20250319	125900	260093910	18780	18780	18780	18780	1
392	20250319	125800	260075130	18780	18780	18780	18780	0
393	20250319	125700	260075130	18780	18780	18780	18780	0
394	20250319	125600	260075130	18780	18780	18780	18780	0
395	20250319	125500	260075130	18780	18780	18780	18780	9
396	20250319	125400	259906110	18770	18770	18770	18770	0
397	20250319	125300	259906110	18770	18770	18770	18770	2
398	20250319	125200	259868570	18780	18780	18780	18780	0
399	20250319	125100	259868570	18780	18780	18780	18780	4
400	20250319	125000	259793450	18780	18780	18780	18780	0
401	20250319	124900	259793450	18780	18780	18780	18780	0
402	20250319	124800	259793450	18780	18780	18780	18780	1
403	20250319	124700	259774670	18770	18770	18770	18770	0
404	20250319	124600	259774670	18770	18770	18770	18770	2
405	20250319	124500	259737130	18770	18770	18770	18770	0
406	20250319	124400	259737130	18770	18770	18770	18770	15
407	20250319	124300	259455580	18780	18780	18780	18780	0
408	20250319	124200	259455580	18780	18780	18780	18780	0
409	20250319	124100	259455580	18780	18780	18780	18780	10
410	20250319	124000	259267780	18780	18780	18780	18780	4
411	20250319	123900	259192660	18770	18770	18770	18770	0
412	20250319	123800	259192660	18770	18770	18770	18770	0
413	20250319	123700	259192660	18770	18770	18770	18770	0
414	20250319	123600	259192660	18770	18770	18770	18770	0
415	20250319	123500	259192660	18770	18770	18770	18770	0
416	20250319	123400	259192660	18770	18770	18770	18770	0
417	20250319	123300	259192660	18770	18770	18770	18770	0
418	20250319	123200	259192660	18770	18770	18770	18770	0
419	20250319	123100	259192660	18770	18770	18770	18770	0
420	20250319	123000	259192660	18770	18780	18780	18770	5
421	20250319	122900	259098770	18770	18770	18770	18770	10
422	20250319	122800	258911070	18770	18770	18770	18770	0
423	20250319	122700	258911070	18770	18770	18770	18770	0
424	20250319	122600	258911070	18770	18770	18770	18770	0
425	20250319	122500	258911070	18770	18770	18770	18770	0
426	20250319	122400	258911070	18770	18770	18770	18770	0
427	20250319	122300	258911070	18770	18770	18770	18770	2
428	20250319	122200	258873530	18780	18770	18780	18770	5
429	20250319	122100	258779670	18780	18780	18780	18780	1
430	20250319	122000	258760890	18780	18780	18780	18780	2
431	20250319	121900	258723330	18770	18770	18770	18770	0
432	20250319	121800	258723330	18770	18770	18770	18770	0
433	20250319	121700	258723330	18770	18770	18770	18770	0
434	20250319	121600	258723330	18770	18770	18770	18770	1
435	20250319	121500	258704560	18780	18770	18780	18770	2
436	20250319	121400	258667010	18770	18770	18770	18770	0
437	20250319	121300	258667010	18770	18770	18770	18770	0
438	20250319	121200	258667010	18770	18770	18770	18770	20
439	20250319	121100	258291610	18770	18760	18770	18760	84
440	20250319	121000	256714950	18770	18770	18770	18770	0
441	20250319	120900	256714950	18770	18770	18770	18770	0
442	20250319	120800	256714950	18770	18770	18770	18770	1
443	20250319	120700	256696180	18760	18760	18760	18760	0
444	20250319	120600	256696180	18760	18760	18760	18760	0
445	20250319	120500	256696180	18760	18760	18760	18760	0
446	20250319	120400	256696180	18760	18760	18760	18760	0
447	20250319	120300	256696180	18760	18760	18760	18760	0
448	20250319	120200	256696180	18760	18760	18760	18760	3
449	20250319	120100	256639900	18770	18770	18770	18770	0
450	20250319	120000	256639900	18770	18770	18770	18770	4
451	20250319	115900	256564820	18760	18760	18770	18760	244
452	20250319	115800	251986330	18760	18760	18760	18760	5
453	20250319	115700	251892530	18760	18760	18760	18760	75
454	20250319	115600	250485530	18750	18740	18750	18740	126
455	20250319	115500	248123040	18740	18740	18740	18740	0
456	20250319	115400	248123040	18740	18740	18740	18740	9
457	20250319	115300	247954380	18740	18740	18740	18740	51
458	20250319	115200	246998640	18730	18730	18730	18730	1
459	20250319	115100	246979910	18740	18740	18740	18740	0
460	20250319	115000	246979910	18740	18740	18740	18740	6
461	20250319	114900	246867470	18740	18740	18740	18740	32
462	20250319	114800	246267790	18740	18740	18740	18740	1
463	20250319	114700	246249050	18730	18760	18760	18730	22
464	20250319	114600	245836880	18760	18720	18760	18720	102
465	20250319	114500	243926400	18720	18720	18720	18720	0
466	20250319	114400	243926400	18720	18720	18720	18720	0
467	20250319	114300	243926400	18720	18720	18720	18720	0
468	20250319	114200	243926400	18720	18720	18720	18720	0
469	20250319	114100	243926400	18720	18720	18720	18720	0
470	20250319	114000	243926400	18720	18720	18720	18720	0
471	20250319	113900	243926400	18720	18720	18720	18720	0
472	20250319	113800	243926400	18720	18720	18720	18720	101
473	20250319	113700	242035680	18710	18710	18710	18710	100
474	20250319	113600	240164680	18760	18700	18760	18700	204
475	20250319	113500	236349820	18690	18690	18690	18690	2
476	20250319	113400	236312440	18690	18690	18690	18690	0
477	20250319	113300	236312440	18690	18690	18690	18690	0
478	20250319	113200	236312440	18690	18690	18690	18690	0
479	20250319	113100	236312440	18690	18690	18690	18690	1
480	20250319	113000	236293750	18700	18700	18700	18700	0
481	20250319	112900	236293750	18700	18700	18700	18700	1
482	20250319	112800	236275050	18690	18690	18690	18690	0
483	20250319	112700	236275050	18690	18690	18690	18690	250
484	20250319	112600	231602550	18680	18710	18710	18680	300
485	20250319	112500	225998360	18710	18700	18760	18700	4
486	20250319	112400	225923480	18690	18690	18690	18690	0
487	20250319	112300	225923480	18690	18690	18690	18690	0
488	20250319	112200	225923480	18690	18690	18690	18690	0
489	20250319	112100	225923480	18690	18690	18690	18690	100
490	20250319	112000	224054480	18690	18690	18690	18690	1
491	20250319	111900	224035790	18760	18700	18760	18700	2
492	20250319	111800	223998330	18760	18690	18760	18690	2
493	20250319	111700	223960880	18760	18760	18760	18760	0
494	20250319	111600	223960880	18760	18760	18760	18760	0
495	20250319	111500	223960880	18760	18740	18760	18740	214
496	20250319	111400	219950500	18740	18760	18770	18720	658
497	20250319	111300	207621090	18760	18760	18760	18760	10
498	20250319	111200	207433490	18760	18760	18760	18760	14
499	20250319	111100	207170850	18760	18760	18760	18760	50
500	20250319	111000	206232850	18760	18780	18780	18760	18
501	20250319	110900	205895010	18760	18765	18765	18760	493
502	20250319	110800	196646320	18760	18770	18770	18760	9
503	20250319	110700	196477410	18770	18760	18770	18760	280
504	20250319	110600	191223510	18750	18750	18750	18750	38
505	20250319	110500	190511010	18750	18750	18750	18750	63
506	20250319	110400	189329760	18750	18750	18750	18750	147
507	20250319	110300	186573510	18760	18760	18760	18760	0
508	20250319	110200	186573510	18760	18760	18760	18760	100
509	20250319	110100	184697510	18760	18750	18760	18750	17
510	20250319	110000	184378720	18740	18750	18750	18740	118
511	20250319	105900	182166230	18750	18750	18750	18750	155
512	20250319	105800	179259980	18740	18740	18740	18740	50
513	20250319	105700	178322980	18740	18740	18740	18740	125
514	20250319	105600	175980480	18740	18730	18740	18730	318
515	20250319	105500	170022620	18720	18720	18720	18720	52
516	20250319	105400	169049180	18720	18720	18720	18720	104
517	20250319	105300	167102300	18720	18720	18720	18720	0
518	20250319	105200	167102300	18720	18710	18740	18710	374
519	20250319	105100	160095770	18720	18690	18720	18690	152
520	20250319	105000	157251120	18670	18680	18680	18670	51
521	20250319	104900	156298650	18680	18680	18680	18680	0
522	20250319	104800	156298650	18680	18710	18720	18680	428
523	20250319	104700	148292020	18710	18710	18710	18710	10
524	20250319	104600	148104920	18710	18700	18710	18700	51
525	20250319	104500	147151210	18710	18710	18710	18710	16
526	20250319	104400	146851850	18710	18710	18710	18710	5
527	20250319	104300	146758300	18710	18710	18710	18710	10
528	20250319	104200	146571200	18710	18710	18710	18710	5
529	20250319	104100	146477650	18700	18700	18700	18700	72
530	20250319	104000	145131250	18710	18710	18710	18710	99
531	20250319	103900	143278960	18710	18710	18710	18700	405
532	20250319	103800	135704410	18710	18700	18710	18700	95
533	20250319	103700	133927860	18680	18680	18680	18680	12
534	20250319	103600	133703700	18680	18680	18680	18680	3
535	20250319	103500	133647660	18650	18650	18650	18650	0
536	20250319	103400	133647660	18650	18650	18650	18650	0
537	20250319	103300	133647660	18650	18650	18650	18650	2
538	20250319	103200	133610360	18650	18650	18650	18650	0
539	20250319	103100	133610360	18650	18650	18650	18650	0
540	20250319	103000	133610360	18650	18650	18650	18650	0
541	20250319	102900	133610360	18650	18680	18700	18650	3
542	20250319	102800	133554330	18700	18670	18700	18650	370
543	20250319	102700	126639230	18650	18650	18650	18650	0
544	20250319	102600	126639230	18650	18660	18660	18650	26
545	20250319	102500	126154320	18660	18670	18670	18660	80
546	20250319	102400	124661130	18670	18670	18670	18670	0
547	20250319	102300	124661130	18670	18670	18670	18670	0
548	20250319	102200	124661130	18670	18670	18670	18670	1
549	20250319	102100	124642460	18670	18670	18670	18670	1
550	20250319	102000	124623790	18670	18670	18670	18670	4
551	20250319	101900	124549110	18670	18670	18670	18670	0
552	20250319	101800	124549110	18670	18670	18670	18670	3
553	20250319	101700	124493100	18670	18670	18670	18670	50
554	20250319	101600	123559600	18680	18680	18680	18680	1
555	20250319	101500	123540920	18660	18660	18660	18660	1
556	20250319	101400	123522260	18650	18650	18650	18650	0
557	20250319	101300	123522260	18650	18650	18650	18650	0
558	20250319	101200	123522260	18650	18650	18650	18650	2
559	20250319	101100	123484960	18680	18680	18680	18680	0
560	20250319	101000	123484960	18680	18680	18680	18680	2
561	20250319	100900	123447600	18690	18670	18690	18670	86
562	20250319	100800	121841900	18650	18650	18650	18650	0
563	20250319	100700	121841900	18650	18650	18650	18650	0
564	20250319	100600	121841900	18650	18640	18670	18640	121
565	20250319	100500	119585630	18640	18640	18640	18640	109
566	20250319	100400	117553870	18640	18680	18680	18640	117
567	20250319	100300	115372800	18680	18680	18680	18680	0
568	20250319	100200	115372800	18680	18680	18680	18680	0
569	20250319	100100	115372800	18680	18670	18680	18670	129
570	20250319	100000	112963240	18670	18620	18680	18620	631
571	20250319	095900	101193590	18620	18620	18620	18620	2
572	20250319	095800	101156350	18620	18640	18640	18620	394
573	20250319	095700	93815220	18660	18660	18660	18660	10
574	20250319	095600	93628620	18650	18620	18650	18620	115
575	20250319	095500	91485730	18630	18600	18630	18600	112
576	20250319	095400	89402500	18610	18640	18640	18610	146
577	20250319	095300	86683990	18640	18640	18640	18640	8
578	20250319	095200	86534870	18610	18600	18610	18600	201
579	20250319	095100	82795260	18600	18580	18600	18580	224
580	20250319	095000	78630060	18580	18580	18580	18580	0
581	20250319	094900	78630060	18580	18600	18600	18580	532
582	20250319	094800	68737750	18600	18600	18600	18600	0
583	20250319	094700	68737750	18600	18600	18600	18600	0
584	20250319	094600	68737750	18600	18600	18600	18600	0
585	20250319	094500	68737750	18600	18610	18610	18600	20
586	20250319	094400	68365670	18600	18600	18600	18600	0
587	20250319	094300	68365670	18600	18600	18600	18600	187
588	20250319	094200	64887470	18590	18590	18590	18590	11
589	20250319	094100	64682980	18580	18580	18580	18580	0
590	20250319	094000	64682980	18580	18580	18580	18580	0
591	20250319	093900	64682980	18580	18580	18580	18580	1
592	20250319	093800	64664400	18500	18500	18500	18500	0
593	20250319	093700	64664400	18500	18510	18510	18500	100
594	20250319	093600	62813910	18520	18590	18590	18500	515
595	20250319	093500	53279600	18500	18500	18500	18500	1
596	20250319	093400	53261100	18500	18500	18500	18500	0
597	20250319	093300	53261100	18500	18560	18570	18500	236
598	20250319	093200	48883580	18560	18590	18590	18560	149
599	20250319	093100	46115050	18600	18600	18600	18600	396
600	20250319	093000	38749450	18610	18640	18640	18610	19
601	20250319	092900	38395800	18600	18600	18600	18600	0
602	20250319	092800	38395800	18600	18610	18610	18600	58
603	20250319	092700	37316910	18610	18610	18610	18610	100
604	20250319	092600	35455910	18630	18630	18630	18630	28
605	20250319	092500	34934270	18660	18670	18670	18660	42
606	20250319	092400	34150350	18610	18610	18610	18610	100
607	20250319	092300	32289350	18630	18640	18640	18630	123
608	20250319	092200	29997610	18640	18640	18640	18640	0
609	20250319	092100	29997610	18640	18670	18670	18590	315
610	20250319	092000	24125100	18670	18670	18680	18670	53
611	20250319	091900	23135370	18660	18640	18660	18640	96
612	20250319	091800	21344670	18590	18590	18590	18590	0
613	20250319	091700	21344670	18590	18590	18590	18590	110
614	20250319	091600	19299770	18600	18640	18640	18600	246
615	20250319	091500	14723890	18640	18640	18640	18640	116
616	20250319	091400	12561650	18650	18640	18670	18640	186
617	20250319	091300	9093940	18590	18590	18630	18590	169
618	20250319	091200	5950150	18590	18590	18590	18590	25
619	20250319	091100	5485400	18590	18590	18590	18590	0
620	20250319	091000	5485400	18590	18600	18600	18590	18
621	20250319	090900	5150610	18600	18600	18600	18600	4
622	20250319	090800	5076210	18630	18610	18630	18610	32
623	20250319	090700	4480550	18600	18570	18600	18570	4
624	20250319	090600	4406210	18530	18530	18530	18530	0
625	20250319	090500	4406210	18530	18530	18530	18530	1
626	20250319	090400	4387680	18530	18530	18530	18530	0
627	20250319	090300	4387680	18530	18530	18530	18530	88
628	20250319	090200	2757040	18530	18530	18530	18530	5
629	20250319	090100	2664390	18610	18420	18610	18420	6
630	20250319	090000	2553660	18420	18360	18420	18360	139