KissMeData/079960/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	195800	670406940	18880	18880	18880	18880	148
3	20250311	195700	670406940	18880	18880	18880	18880	0
4	20250311	195600	670406940	18880	18880	18880	18880	0
5	20250311	195500	670406940	18880	18880	18880	18880	0
6	20250311	195400	670406940	18880	18880	18880	18880	0
7	20250311	195300	670406940	18880	18880	18880	18880	0
8	20250311	195200	670406940	18880	18880	18880	18880	0
9	20250311	195100	670406940	18880	18880	18880	18880	0
10	20250311	195000	670406940	18880	18880	18880	18880	0
11	20250311	194900	670406940	18880	18880	18880	18880	0
12	20250311	194800	670406940	18880	18880	18880	18880	0
13	20250311	194700	670406940	18880	18880	18880	18880	0
14	20250311	194600	670406940	18880	18880	18880	18880	0
15	20250311	194500	670406940	18880	18880	18880	18880	0
16	20250311	194400	670406940	18880	18880	18880	18880	0
17	20250311	194300	670406940	18880	18880	18880	18880	0
18	20250311	194200	670406940	18880	18880	18880	18880	0
19	20250311	194100	670406940	18880	18880	18880	18880	0
20	20250311	194000	670406940	18880	18880	18880	18880	0
21	20250311	193900	670406940	18880	18880	18880	18880	0
22	20250311	193800	670406940	18880	18880	18880	18880	0
23	20250311	193700	670406940	18880	18880	18880	18880	0
24	20250311	193600	670406940	18880	18880	18880	18880	0
25	20250311	193500	670406940	18880	18880	18880	18880	0
26	20250311	193400	670406940	18880	18880	18880	18880	0
27	20250311	193300	670406940	18880	18880	18880	18880	0
28	20250311	193200	670406940	18880	18880	18880	18880	0
29	20250311	193100	670406940	18880	18880	18880	18880	0
30	20250311	193000	670406940	18880	18880	18880	18880	0
31	20250311	192900	670406940	18880	18880	18880	18880	0
32	20250311	192800	670406940	18880	18880	18880	18880	148
33	20250311	192700	670406940	18880	18880	18880	18880	0
34	20250311	192600	670406940	18880	18880	18880	18880	0
35	20250311	192500	670406940	18880	18880	18880	18880	0
36	20250311	192400	670406940	18880	18880	18880	18880	0
37	20250311	192300	670406940	18880	18880	18880	18880	0
38	20250311	192200	670406940	18880	18880	18880	18880	0
39	20250311	192100	670406940	18880	18880	18880	18880	0
40	20250311	192000	670406940	18880	18880	18880	18880	0
41	20250311	191900	670406940	18880	18880	18880	18880	0
42	20250311	191800	670406940	18880	18880	18880	18880	0
43	20250311	191700	670406940	18880	18880	18880	18880	0
44	20250311	191600	670406940	18880	18880	18880	18880	0
45	20250311	191500	670406940	18880	18880	18880	18880	0
46	20250311	191400	670406940	18880	18880	18880	18880	0
47	20250311	191300	670406940	18880	18880	18880	18880	0
48	20250311	191200	670406940	18880	18880	18880	18880	0
49	20250311	191100	670406940	18880	18880	18880	18880	0
50	20250311	191000	670406940	18880	18880	18880	18880	0
51	20250311	190900	670406940	18880	18880	18880	18880	0
52	20250311	190800	670406940	18880	18880	18880	18880	0
53	20250311	190700	670406940	18880	18880	18880	18880	0
54	20250311	190600	670406940	18880	18880	18880	18880	0
55	20250311	190500	670406940	18880	18880	18880	18880	0
56	20250311	190400	670406940	18880	18880	18880	18880	0
57	20250311	190300	670406940	18880	18880	18880	18880	0
58	20250311	190200	670406940	18880	18880	18880	18880	0
59	20250311	190100	670406940	18880	18880	18880	18880	0
60	20250311	190000	670406940	18880	18880	18880	18880	0
61	20250311	185900	670406940	18880	18880	18880	18880	0
62	20250311	185800	670406940	18880	18880	18880	18880	148
63	20250311	185700	670406940	18880	18880	18880	18880	0
64	20250311	185600	670406940	18880	18880	18880	18880	0
65	20250311	185500	670406940	18880	18880	18880	18880	0
66	20250311	185400	670406940	18880	18880	18880	18880	0
67	20250311	185300	670406940	18880	18880	18880	18880	0
68	20250311	185200	670406940	18880	18880	18880	18880	0
69	20250311	185100	670406940	18880	18880	18880	18880	0
70	20250311	185000	670406940	18880	18880	18880	18880	0
71	20250311	184900	670406940	18880	18880	18880	18880	0
72	20250311	184800	670406940	18880	18880	18880	18880	0
73	20250311	184700	670406940	18880	18880	18880	18880	0
74	20250311	184600	670406940	18880	18880	18880	18880	0
75	20250311	184500	670406940	18880	18880	18880	18880	0
76	20250311	184400	670406940	18880	18880	18880	18880	0
77	20250311	184300	670406940	18880	18880	18880	18880	0
78	20250311	184200	670406940	18880	18880	18880	18880	0
79	20250311	184100	670406940	18880	18880	18880	18880	0
80	20250311	184000	670406940	18880	18880	18880	18880	0
81	20250311	183900	670406940	18880	18880	18880	18880	0
82	20250311	183800	670406940	18880	18880	18880	18880	0
83	20250311	183700	670406940	18880	18880	18880	18880	0
84	20250311	183600	670406940	18880	18880	18880	18880	0
85	20250311	183500	670406940	18880	18880	18880	18880	0
86	20250311	183400	670406940	18880	18880	18880	18880	0
87	20250311	183300	670406940	18880	18880	18880	18880	0
88	20250311	183200	670406940	18880	18880	18880	18880	0
89	20250311	183100	670406940	18880	18880	18880	18880	0
90	20250311	183000	670406940	18880	18880	18880	18880	0
91	20250311	182900	670406940	18880	18880	18880	18880	0
92	20250311	182800	670406940	18880	18880	18880	18880	148
93	20250311	182700	670406940	18880	18880	18880	18880	0
94	20250311	182600	670406940	18880	18880	18880	18880	0
95	20250311	182500	670406940	18880	18880	18880	18880	0
96	20250311	182400	670406940	18880	18880	18880	18880	0
97	20250311	182300	670406940	18880	18880	18880	18880	0
98	20250311	182200	670406940	18880	18880	18880	18880	0
99	20250311	182100	670406940	18880	18880	18880	18880	0
100	20250311	182000	670406940	18880	18880	18880	18880	0
101	20250311	181900	670406940	18880	18880	18880	18880	0
102	20250311	181800	670406940	18880	18880	18880	18880	0
103	20250311	181700	670406940	18880	18880	18880	18880	0
104	20250311	181600	670406940	18880	18880	18880	18880	0
105	20250311	181500	670406940	18880	18880	18880	18880	0
106	20250311	181400	670406940	18880	18880	18880	18880	0
107	20250311	181300	670406940	18880	18880	18880	18880	0
108	20250311	181200	670406940	18880	18880	18880	18880	0
109	20250311	181100	670406940	18880	18880	18880	18880	0
110	20250311	181000	670406940	18880	18880	18880	18880	0
111	20250311	180900	670406940	18880	18880	18880	18880	0
112	20250311	180800	670406940	18880	18880	18880	18880	0
113	20250311	180700	670406940	18880	18880	18880	18880	0
114	20250311	180600	670406940	18880	18880	18880	18880	0
115	20250311	180500	670406940	18880	18880	18880	18880	0
116	20250311	180400	670406940	18880	18880	18880	18880	0
117	20250311	180300	670406940	18880	18880	18880	18880	0
118	20250311	180200	670406940	18880	18880	18880	18880	0
119	20250311	180100	670406940	18880	18880	18880	18880	0
120	20250311	180000	670406940	18880	18880	18880	18880	0
121	20250311	175900	670406940	18880	18880	18880	18880	0
122	20250311	175800	670406940	18880	18880	18880	18880	148
123	20250311	175700	670406940	18880	18880	18880	18880	0
124	20250311	175600	670406940	18880	18880	18880	18880	0
125	20250311	175500	670406940	18880	18880	18880	18880	0
126	20250311	175400	670406940	18880	18880	18880	18880	0
127	20250311	175300	670406940	18880	18880	18880	18880	0
128	20250311	175200	670406940	18880	18880	18880	18880	0
129	20250311	175100	670406940	18880	18880	18880	18880	0
130	20250311	175000	670406940	18880	18880	18880	18880	0
131	20250311	174900	670406940	18880	18880	18880	18880	0
132	20250311	174800	670406940	18880	18880	18880	18880	0
133	20250311	174700	670406940	18880	18880	18880	18880	0
134	20250311	174600	670406940	18880	18880	18880	18880	0
135	20250311	174500	670406940	18880	18880	18880	18880	0
136	20250311	174400	670406940	18880	18880	18880	18880	0
137	20250311	174300	670406940	18880	18880	18880	18880	0
138	20250311	174200	670406940	18880	18880	18880	18880	0
139	20250311	174100	670406940	18880	18880	18880	18880	0
140	20250311	174000	670406940	18880	18880	18880	18880	0
141	20250311	173900	670406940	18880	18880	18880	18880	0
142	20250311	173800	670406940	18880	18880	18880	18880	0
143	20250311	173700	670406940	18880	18880	18880	18880	0
144	20250311	173600	670406940	18880	18880	18880	18880	0
145	20250311	173500	670406940	18880	18880	18880	18880	0
146	20250311	173400	670406940	18880	18880	18880	18880	0
147	20250311	173300	670406940	18880	18880	18880	18880	0
148	20250311	173200	670406940	18880	18880	18880	18880	0
149	20250311	173100	670406940	18880	18880	18880	18880	0
150	20250311	173000	670406940	18880	18880	18880	18880	0
151	20250311	172900	670406940	18880	18880	18880	18880	0
152	20250311	172800	670406940	18880	18880	18880	18880	148
153	20250311	172700	670406940	18880	18880	18880	18880	0
154	20250311	172600	670406940	18880	18880	18880	18880	0
155	20250311	172500	670406940	18880	18880	18880	18880	0
156	20250311	172400	670406940	18880	18880	18880	18880	0
157	20250311	172300	670406940	18880	18880	18880	18880	0
158	20250311	172200	670406940	18880	18880	18880	18880	0
159	20250311	172100	670406940	18880	18880	18880	18880	0
160	20250311	172000	670406940	18880	18880	18880	18880	0
161	20250311	171900	670406940	18880	18880	18880	18880	0
162	20250311	171800	670406940	18880	18880	18880	18880	0
163	20250311	171700	670406940	18880	18880	18880	18880	0
164	20250311	171600	670406940	18880	18880	18880	18880	0
165	20250311	171500	670406940	18880	18880	18880	18880	0
166	20250311	171400	670406940	18880	18880	18880	18880	0
167	20250311	171300	670406940	18880	18880	18880	18880	0
168	20250311	171200	670406940	18880	18880	18880	18880	0
169	20250311	171100	670406940	18880	18880	18880	18880	0
170	20250311	171000	670406940	18880	18880	18880	18880	0
171	20250311	170900	670406940	18880	18880	18880	18880	0
172	20250311	170800	670406940	18880	18880	18880	18880	0
173	20250311	170700	670406940	18880	18880	18880	18880	0
174	20250311	170600	670406940	18880	18880	18880	18880	0
175	20250311	170500	670406940	18880	18880	18880	18880	0
176	20250311	170400	670406940	18880	18880	18880	18880	0
177	20250311	170300	670406940	18880	18880	18880	18880	0
178	20250311	170200	670406940	18880	18880	18880	18880	0
179	20250311	170100	670406940	18880	18880	18880	18880	0
180	20250311	170000	670406940	18880	18880	18880	18880	0
181	20250311	165900	670406940	18880	18880	18880	18880	0
182	20250311	165800	670406940	18880	18880	18880	18880	148
183	20250311	165700	670406940	18880	18880	18880	18880	0
184	20250311	165600	670406940	18880	18880	18880	18880	0
185	20250311	165500	670406940	18880	18880	18880	18880	0
186	20250311	165400	670406940	18880	18880	18880	18880	0
187	20250311	165300	670406940	18880	18880	18880	18880	0
188	20250311	165200	670406940	18880	18880	18880	18880	0
189	20250311	165100	670406940	18880	18880	18880	18880	0
190	20250311	165000	670406940	18880	18880	18880	18880	0
191	20250311	164900	670406940	18880	18880	18880	18880	0
192	20250311	164800	670406940	18880	18880	18880	18880	0
193	20250311	164700	670406940	18880	18880	18880	18880	0
194	20250311	164600	670406940	18880	18880	18880	18880	0
195	20250311	164500	670406940	18880	18880	18880	18880	0
196	20250311	164400	670406940	18880	18880	18880	18880	0
197	20250311	164300	670406940	18880	18880	18880	18880	0
198	20250311	164200	670406940	18880	18880	18880	18880	0
199	20250311	164100	670406940	18880	18880	18880	18880	0
200	20250311	164000	670406940	18880	18880	18880	18880	0
201	20250311	163900	670406940	18880	18880	18880	18880	0
202	20250311	163800	670406940	18880	18880	18880	18880	0
203	20250311	163700	670406940	18880	18880	18880	18880	0
204	20250311	163600	670406940	18880	18880	18880	18880	0
205	20250311	163500	670406940	18880	18880	18880	18880	0
206	20250311	163400	670406940	18880	18880	18880	18880	0
207	20250311	163300	670406940	18880	18880	18880	18880	0
208	20250311	163200	670406940	18880	18880	18880	18880	0
209	20250311	163100	670406940	18880	18880	18880	18880	0
210	20250311	163000	670406940	18880	18880	18880	18880	0
211	20250311	162900	670406940	18880	18880	18880	18880	0
212	20250311	162800	670406940	18880	18880	18880	18880	148
213	20250311	162700	670406940	18880	18880	18880	18880	0
214	20250311	162600	670406940	18880	18880	18880	18880	0
215	20250311	162500	670406940	18880	18880	18880	18880	0
216	20250311	162400	670406940	18880	18880	18880	18880	0
217	20250311	162300	670406940	18880	18880	18880	18880	0
218	20250311	162200	670406940	18880	18880	18880	18880	0
219	20250311	162100	670406940	18880	18880	18880	18880	0
220	20250311	162000	670406940	18880	18880	18880	18880	0
221	20250311	161900	670406940	18880	18880	18880	18880	0
222	20250311	161800	670406940	18880	18880	18880	18880	0
223	20250311	161700	670406940	18880	18880	18880	18880	0
224	20250311	161600	670406940	18880	18880	18880	18880	0
225	20250311	161500	670406940	18880	18880	18880	18880	0
226	20250311	161400	670406940	18880	18880	18880	18880	0
227	20250311	161300	670406940	18880	18880	18880	18880	0
228	20250311	161200	670406940	18880	18880	18880	18880	0
229	20250311	161100	670406940	18880	18880	18880	18880	0
230	20250311	161000	670406940	18880	18880	18880	18880	0
231	20250311	160900	670406940	18880	18880	18880	18880	0
232	20250311	160800	670406940	18880	18880	18880	18880	0
233	20250311	160700	670406940	18880	18880	18880	18880	0
234	20250311	160600	670406940	18880	18880	18880	18880	0
235	20250311	160500	670406940	18880	18880	18880	18880	0
236	20250311	160400	670406940	18880	18880	18880	18880	0
237	20250311	160300	670406940	18880	18880	18880	18880	0
238	20250311	160200	670406940	18880	18880	18880	18880	0
239	20250311	160100	670406940	18880	18880	18880	18880	0
240	20250311	160000	670406940	18880	18880	18880	18880	0
241	20250311	155900	670406940	18880	18880	18880	18880	0
242	20250311	155800	670406940	18880	18880	18880	18880	148
243	20250311	155700	670406940	18880	18880	18880	18880	0
244	20250311	155600	670406940	18880	18880	18880	18880	0
245	20250311	155500	670406940	18880	18880	18880	18880	0
246	20250311	155400	670406940	18880	18880	18880	18880	0
247	20250311	155300	670406940	18880	18880	18880	18880	0
248	20250311	155200	670406940	18880	18880	18880	18880	0
249	20250311	155100	670406940	18880	18880	18880	18880	0
250	20250311	155000	670406940	18880	18880	18880	18880	0
251	20250311	154900	670406940	18880	18880	18880	18880	0
252	20250311	154800	670406940	18880	18880	18880	18880	0
253	20250311	154700	670406940	18880	18880	18880	18880	0
254	20250311	154600	670406940	18880	18880	18880	18880	0
255	20250311	154500	670406940	18880	18880	18880	18880	0
256	20250311	154400	670406940	18880	18880	18880	18880	0
257	20250311	154300	670406940	18880	18880	18880	18880	0
258	20250311	154200	670406940	18880	18880	18880	18880	0
259	20250311	154100	670406940	18880	18880	18880	18880	0
260	20250311	154000	670406940	18880	18880	18880	18880	0
261	20250311	153900	670406940	18880	18880	18880	18880	0
262	20250311	153800	670406940	18880	18880	18880	18880	0
263	20250311	153700	670406940	18880	18880	18880	18880	0
264	20250311	153600	670406940	18880	18880	18880	18880	0
265	20250311	153500	670406940	18880	18880	18880	18880	0
266	20250311	153400	670406940	18880	18880	18880	18880	0
267	20250311	153300	670406940	18880	18880	18880	18880	0
268	20250311	153200	670406940	18880	18880	18880	18880	0
269	20250311	153100	670406940	18880	18880	18880	18880	0
270	20250311	153000	670406940	18880	18880	18880	18880	148
271	20250311	152900	667612700	18890	18890	18890	18890	0
272	20250311	152800	667612700	18890	18890	18890	18890	0
273	20250311	152700	667612700	18890	18890	18890	18890	0
274	20250311	152600	667612700	18890	18890	18890	18890	0
275	20250311	152500	667612700	18890	18890	18890	18890	0
276	20250311	152400	667612700	18890	18890	18890	18890	0
277	20250311	152300	667612700	18890	18890	18890	18890	0
278	20250311	152200	667612700	18890	18890	18890	18890	0
279	20250311	152100	667612700	18890	18890	18890	18890	0
280	20250311	152000	667612700	18890	18890	18890	18890	0
281	20250311	151900	667612700	18890	18830	18890	18830	100
282	20250311	151800	665725510	18840	18840	18840	18840	0
283	20250311	151700	665725510	18840	18840	18840	18840	1
284	20250311	151600	665706670	18710	18710	18710	18710	0
285	20250311	151500	665706670	18710	18780	18780	18710	228
286	20250311	151400	661434940	18780	18780	18780	18780	0
287	20250311	151300	661434940	18780	18780	18780	18780	0
288	20250311	151200	661434940	18780	18780	18780	18780	0
289	20250311	151100	661434940	18780	18780	18780	18780	1
290	20250311	151000	661416160	18800	18800	18800	18800	0
291	20250311	150900	661416160	18800	18800	18800	18800	18
292	20250311	150800	661077760	18710	18800	18800	18710	103
293	20250311	150700	659148190	18780	18780	18780	18780	0
294	20250311	150600	659148190	18780	18780	18780	18780	0
295	20250311	150500	659148190	18780	18780	18780	18780	0
296	20250311	150400	659148190	18780	18780	18780	18780	0
297	20250311	150300	659148190	18780	18780	18780	18780	0
298	20250311	150200	659148190	18780	18780	18780	18780	0
299	20250311	150100	659148190	18780	18780	18780	18780	0
300	20250311	150000	659148190	18780	18780	18780	18780	0
301	20250311	145900	659148190	18780	18780	18780	18780	0
302	20250311	145800	659148190	18780	18780	18780	18780	0
303	20250311	145700	659148190	18780	18780	18780	18780	0
304	20250311	145600	659148190	18780	18780	18780	18780	0
305	20250311	145500	659148190	18780	18780	18780	18780	0
306	20250311	145400	659148190	18780	18780	18780	18780	0
307	20250311	145300	659148190	18780	18790	18790	18780	7
308	20250311	145200	659016720	18900	18900	18900	18900	0
309	20250311	145100	659016720	18900	18900	18900	18900	0
310	20250311	145000	659016720	18900	18900	18900	18900	0
311	20250311	144900	659016720	18900	18900	18900	18900	0
312	20250311	144800	659016720	18900	18900	18900	18900	0
313	20250311	144700	659016720	18900	18900	18900	18900	0
314	20250311	144600	659016720	18900	18900	18900	18900	0
315	20250311	144500	659016720	18900	18900	18900	18900	0
316	20250311	144400	659016720	18900	18900	18900	18900	0
317	20250311	144300	659016720	18900	18900	18900	18900	0
318	20250311	144200	659016720	18900	18900	18900	18900	0
319	20250311	144100	659016720	18900	18890	18900	18890	30
320	20250311	144000	658449820	18900	18870	18900	18800	254
321	20250311	143900	653650140	18860	18860	18860	18860	0
322	20250311	143800	653650140	18860	18860	18860	18860	0
323	20250311	143700	653650140	18860	18860	18860	18860	0
324	20250311	143600	653650140	18860	18860	18860	18860	0
325	20250311	143500	653650140	18860	18860	18860	18860	0
326	20250311	143400	653650140	18860	18860	18860	18860	0
327	20250311	143300	653650140	18860	18860	18860	18860	0
328	20250311	143200	653650140	18860	18860	18860	18860	0
329	20250311	143100	653650140	18860	18860	18860	18860	22
330	20250311	143000	653235220	18860	18860	18860	18860	2
331	20250311	142900	653197500	18860	18860	18860	18860	0
332	20250311	142800	653197500	18860	18860	18860	18860	0
333	20250311	142700	653197500	18860	18860	18860	18860	0
334	20250311	142600	653197500	18860	18860	18860	18860	0
335	20250311	142500	653197500	18860	18860	18860	18860	0
336	20250311	142400	653197500	18860	18860	18860	18860	0
337	20250311	142300	653197500	18860	18850	18860	18850	31
338	20250311	142200	652612930	18850	18850	18850	18850	0
339	20250311	142100	652612930	18850	18850	18850	18850	5
340	20250311	142000	652518680	18850	18850	18850	18850	4
341	20250311	141900	652443280	18850	18850	18850	18850	0
342	20250311	141800	652443280	18850	18850	18850	18850	0
343	20250311	141700	652443280	18850	18850	18850	18850	0
344	20250311	141600	652443280	18850	18850	18850	18850	0
345	20250311	141500	652443280	18850	18850	18850	18850	0
346	20250311	141400	652443280	18850	18850	18850	18850	0
347	20250311	141300	652443280	18850	18850	18850	18850	0
348	20250311	141200	652443280	18850	18850	18850	18850	0
349	20250311	141100	652443280	18850	18850	18850	18850	0
350	20250311	141000	652443280	18850	18850	18850	18850	0
351	20250311	140900	652443280	18850	18810	18850	18810	101
352	20250311	140800	650540040	18820	18820	18820	18820	0
353	20250311	140700	650540040	18820	18820	18820	18820	0
354	20250311	140600	650540040	18820	18820	18820	18820	1
355	20250311	140500	650521220	18830	18830	18830	18830	0
356	20250311	140400	650521220	18830	18830	18830	18830	0
357	20250311	140300	650521220	18830	18830	18830	18830	1
358	20250311	140200	650502390	18800	18800	18800	18800	0
359	20250311	140100	650502390	18800	18800	18800	18800	0
360	20250311	140000	650502390	18800	18800	18800	18800	4
361	20250311	135900	650427190	18830	18830	18830	18830	0
362	20250311	135800	650427190	18830	18830	18830	18830	8
363	20250311	135700	650276550	18830	18830	18830	18830	0
364	20250311	135600	650276550	18830	18830	18830	18830	4
365	20250311	135500	650201230	18850	18850	18850	18850	0
366	20250311	135400	650201230	18850	18850	18850	18850	0
367	20250311	135300	650201230	18850	18850	18850	18850	0
368	20250311	135200	650201230	18850	18850	18850	18850	0
369	20250311	135100	650201230	18850	18790	18850	18790	6
370	20250311	135000	650088430	18850	18830	18850	18830	4
371	20250311	134900	650013070	18820	18820	18820	18820	0
372	20250311	134800	650013070	18820	18820	18820	18820	0
373	20250311	134700	650013070	18820	18820	18820	18820	0
374	20250311	134600	650013070	18820	18800	18820	18800	295
375	20250311	134500	644461270	18790	18790	18790	18790	41
376	20250311	134400	643690880	18780	18770	18780	18770	50
377	20250311	134300	642752040	18700	18700	18700	18700	0
378	20250311	134200	642752040	18700	18700	18700	18700	0
379	20250311	134100	642752040	18700	18700	18700	18700	50
380	20250311	134000	641817040	18770	18770	18770	18770	0
381	20250311	133900	641817040	18770	18770	18770	18770	0
382	20250311	133800	641817040	18770	18770	18770	18770	0
383	20250311	133700	641817040	18770	18770	18770	18770	5
384	20250311	133600	641723190	18640	18690	18690	18640	51
385	20250311	133500	640770950	18690	18720	18720	18690	62
386	20250311	133400	639611090	18720	18720	18720	18720	0
387	20250311	133300	639611090	18720	18720	18720	18720	0
388	20250311	133200	639611090	18720	18720	18720	18720	0
389	20250311	133100	639611090	18720	18720	18720	18720	0
390	20250311	133000	639611090	18720	18720	18720	18720	0
391	20250311	132900	639611090	18720	18750	18750	18720	100
392	20250311	132800	637738570	18770	18770	18770	18770	0
393	20250311	132700	637738570	18770	18770	18770	18770	0
394	20250311	132600	637738570	18770	18770	18770	18770	0
395	20250311	132500	637738570	18770	18760	18770	18760	192
396	20250311	132400	634136550	18770	18770	18770	18770	0
397	20250311	132300	634136550	18770	18770	18770	18770	0
398	20250311	132200	634136550	18770	18770	18770	18770	0
399	20250311	132100	634136550	18770	18770	18770	18770	0
400	20250311	132000	634136550	18770	18770	18770	18770	0
401	20250311	131900	634136550	18770	18770	18770	18770	0
402	20250311	131800	634136550	18770	18770	18770	18770	20
403	20250311	131700	633761150	18750	18750	18750	18750	0
404	20250311	131600	633761150	18750	18750	18750	18750	0
405	20250311	131500	633761150	18750	18750	18750	18750	3
406	20250311	131400	633704900	18750	18750	18750	18750	0
407	20250311	131300	633704900	18750	18750	18750	18750	0
408	20250311	131200	633704900	18750	18750	18750	18750	0
409	20250311	131100	633704900	18750	18750	18750	18750	0
410	20250311	131000	633704900	18750	18750	18750	18750	1
411	20250311	130900	633686150	18760	18760	18760	18760	8
412	20250311	130800	633536070	18770	18770	18770	18770	0
413	20250311	130700	633536070	18770	18770	18770	18770	0
414	20250311	130600	633536070	18770	18770	18770	18770	0
415	20250311	130500	633536070	18770	18770	18770	18770	0
416	20250311	130400	633536070	18770	18770	18770	18770	0
417	20250311	130300	633536070	18770	18770	18770	18770	0
418	20250311	130200	633536070	18770	18770	18770	18770	0
419	20250311	130100	633536070	18770	18770	18770	18770	1
420	20250311	130000	633517300	18780	18780	18780	18780	1
421	20250311	125900	633498520	18790	18790	18790	18790	0
422	20250311	125800	633498520	18790	18790	18790	18790	0
423	20250311	125700	633498520	18790	18790	18790	18790	0
424	20250311	125600	633498520	18790	18790	18790	18790	0
425	20250311	125500	633498520	18790	18790	18790	18790	0
426	20250311	125400	633498520	18790	18790	18790	18790	1
427	20250311	125300	633479730	18800	18790	18800	18790	2
428	20250311	125200	633442140	18790	18790	18790	18790	0
429	20250311	125100	633442140	18790	18790	18790	18790	0
430	20250311	125000	633442140	18790	18800	18800	18790	2
431	20250311	124900	633404550	18810	18810	18810	18810	0
432	20250311	124800	633404550	18810	18810	18810	18810	0
433	20250311	124700	633404550	18810	18810	18810	18810	0
434	20250311	124600	633404550	18810	18810	18810	18810	0
435	20250311	124500	633404550	18810	18810	18810	18810	0
436	20250311	124400	633404550	18810	18810	18810	18810	50
437	20250311	124300	632464050	18810	18810	18810	18810	1
438	20250311	124200	632445240	18820	18820	18820	18820	0
439	20250311	124100	632445240	18820	18820	18820	18820	0
440	20250311	124000	632445240	18820	18820	18820	18820	0
441	20250311	123900	632445240	18820	18820	18820	18820	0
442	20250311	123800	632445240	18820	18820	18820	18820	20
443	20250311	123700	632068840	18820	18820	18820	18820	0
444	20250311	123600	632068840	18820	18810	18820	18810	10
445	20250311	123500	631880700	18820	18820	18820	18820	0
446	20250311	123400	631880700	18820	18820	18820	18820	0
447	20250311	123300	631880700	18820	18820	18820	18820	0
448	20250311	123200	631880700	18820	18820	18820	18820	0
449	20250311	123100	631880700	18820	18820	18820	18820	0
450	20250311	123000	631880700	18820	18820	18820	18820	0
451	20250311	122900	631880700	18820	18820	18820	18820	1
452	20250311	122800	631861880	18730	18770	18770	18730	1076
453	20250311	122700	611708240	18810	18780	18810	18780	152
454	20250311	122600	608851520	18770	18730	18770	18730	102
455	20250311	122500	606939040	18730	18730	18730	18730	20
456	20250311	122400	606564440	18680	18680	18680	18680	0
457	20250311	122300	606564440	18680	18680	18680	18680	0
458	20250311	122200	606564440	18680	18680	18680	18680	0
459	20250311	122100	606564440	18680	18680	18680	18680	0
460	20250311	122000	606564440	18680	18720	18720	18680	20
461	20250311	121900	606190680	18720	18720	18720	18720	0
462	20250311	121800	606190680	18720	18720	18720	18720	0
463	20250311	121700	606190680	18720	18720	18720	18720	0
464	20250311	121600	606190680	18720	18720	18720	18720	0
465	20250311	121500	606190680	18720	18720	18720	18720	1
466	20250311	121400	606171960	18750	18750	18750	18750	0
467	20250311	121300	606171960	18750	18750	18750	18750	0
468	20250311	121200	606171960	18750	18750	18750	18750	0
469	20250311	121100	606171960	18750	18750	18750	18750	0
470	20250311	121000	606171960	18750	18750	18750	18750	0
471	20250311	120900	606171960	18750	18750	18750	18750	0
472	20250311	120800	606171960	18750	18750	18750	18750	0
473	20250311	120700	606171960	18750	18750	18750	18750	0
474	20250311	120600	606171960	18750	18750	18750	18750	0
475	20250311	120500	606171960	18750	18750	18750	18750	0
476	20250311	120400	606171960	18750	18750	18750	18750	0
477	20250311	120300	606171960	18750	18750	18750	18750	0
478	20250311	120200	606171960	18750	18750	18750	18750	4
479	20250311	120100	606096960	18730	18720	18730	18720	50
480	20250311	120000	605160500	18730	18730	18730	18730	0
481	20250311	115900	605160500	18730	18730	18730	18730	10
482	20250311	115800	604973200	18730	18730	18730	18730	50
483	20250311	115700	604036700	18730	18730	18730	18730	54
484	20250311	115600	603025280	18720	18720	18720	18720	0
485	20250311	115500	603025280	18720	18720	18720	18720	0
486	20250311	115400	603025280	18720	18720	18720	18720	0
487	20250311	115300	603025280	18720	18720	18720	18720	0
488	20250311	115200	603025280	18720	18720	18720	18720	0
489	20250311	115100	603025280	18720	18700	18720	18700	3
490	20250311	115000	602969150	18690	18680	18690	18680	145
491	20250311	114900	600259110	18680	18680	18680	18680	0
492	20250311	114800	600259110	18680	18680	18680	18680	14
493	20250311	114700	599997590	18680	18680	18680	18680	0
494	20250311	114600	599997590	18680	18680	18680	18680	0
495	20250311	114500	599997590	18680	18650	18680	18650	100
496	20250311	114400	598130980	18610	18610	18610	18610	0
497	20250311	114300	598130980	18610	18610	18610	18610	0
498	20250311	114200	598130980	18610	18610	18610	18610	1
499	20250311	114100	598112370	18660	18660	18660	18660	0
500	20250311	114000	598112370	18660	18660	18660	18660	0
501	20250311	113900	598112370	18660	18660	18660	18660	0
502	20250311	113800	598112370	18660	18660	18660	18660	0
503	20250311	113700	598112370	18660	18660	18660	18660	0
504	20250311	113600	598112370	18660	18660	18660	18660	0
505	20250311	113500	598112370	18660	18660	18660	18660	0
506	20250311	113400	598112370	18660	18660	18660	18660	0
507	20250311	113300	598112370	18660	18660	18660	18660	0
508	20250311	113200	598112370	18660	18620	18660	18620	100
509	20250311	113100	596248090	18620	18620	18620	18620	0
510	20250311	113000	596248090	18620	18620	18620	18620	0
511	20250311	112900	596248090	18620	18620	18620	18620	0
512	20250311	112800	596248090	18620	18620	18620	18620	0
513	20250311	112700	596248090	18620	18620	18620	18620	0
514	20250311	112600	596248090	18620	18620	18620	18620	0
515	20250311	112500	596248090	18620	18620	18620	18620	0
516	20250311	112400	596248090	18620	18620	18620	18620	0
517	20250311	112300	596248090	18620	18620	18620	18620	0
518	20250311	112200	596248090	18620	18600	18620	18600	800
519	20250311	112100	581354050	18600	18600	18600	18600	0
520	20250311	112000	581354050	18600	18600	18600	18600	0
521	20250311	111900	581354050	18600	18600	18600	18600	0
522	20250311	111800	581354050	18600	18600	18600	18600	0
523	20250311	111700	581354050	18600	18600	18600	18600	0
524	20250311	111600	581354050	18600	18600	18600	18600	0
525	20250311	111500	581354050	18600	18550	18600	18550	60
526	20250311	111400	580240800	18500	18500	18500	18500	0
527	20250311	111300	580240800	18500	18500	18500	18500	1
528	20250311	111200	580222300	18560	18560	18560	18560	0
529	20250311	111100	580222300	18560	18560	18560	18560	0
530	20250311	111000	580222300	18560	18560	18560	18560	0
531	20250311	110900	580222300	18560	18560	18560	18560	0
532	20250311	110800	580222300	18560	18560	18560	18560	0
533	20250311	110700	580222300	18560	18560	18560	18560	0
534	20250311	110600	580222300	18560	18500	18560	18500	4
535	20250311	110500	580148240	18560	18560	18560	18560	1
536	20250311	110400	580129680	18500	18500	18500	18500	0
537	20250311	110300	580129680	18500	18500	18500	18500	0
538	20250311	110200	580129680	18500	18500	18500	18500	3
539	20250311	110100	580074180	18550	18540	18550	18540	108
540	20250311	110000	578071330	18540	18490	18540	18490	5865
541	20250311	105900	469572910	18490	18480	18490	18480	3
542	20250311	105800	469517460	18460	18460	18460	18460	0
543	20250311	105700	469517460	18460	18460	18460	18460	0
544	20250311	105600	469517460	18460	18460	18460	18460	0
545	20250311	105500	469517460	18460	18460	18460	18460	11
546	20250311	105400	469314400	18460	18460	18460	18460	0
547	20250311	105300	469314400	18460	18450	18460	18450	75
548	20250311	105200	467930400	18460	18460	18460	18460	2
549	20250311	105100	467893480	18450	18440	18450	18440	30
550	20250311	105000	467340010	18440	18440	18440	18440	22
551	20250311	104900	466934330	18440	18440	18440	18440	1
552	20250311	104800	466915890	18430	18430	18430	18430	0
553	20250311	104700	466915890	18430	18430	18430	18430	0
554	20250311	104600	466915890	18430	18430	18430	18430	0
555	20250311	104500	466915890	18430	18430	18430	18430	0
556	20250311	104400	466915890	18430	18430	18430	18430	3
557	20250311	104300	466860600	18430	18440	18440	18430	6
558	20250311	104200	466750010	18430	18430	18430	18430	146
559	20250311	104100	464059230	18430	18410	18430	18410	5
560	20250311	104000	463967120	18410	18410	18410	18410	8
561	20250311	103900	463819840	18410	18410	18410	18410	22
562	20250311	103800	463414820	18390	18390	18390	18390	2
563	20250311	103700	463378040	18390	18390	18390	18390	30
564	20250311	103600	462826340	18360	18360	18360	18360	0
565	20250311	103500	462826340	18360	18400	18400	18360	361
566	20250311	103400	456194010	18400	18410	18410	18400	22
567	20250311	103300	455789010	18410	18410	18410	18410	0
568	20250311	103200	455789010	18410	18410	18410	18410	0
569	20250311	103100	455789010	18410	18420	18420	18410	10
570	20250311	103000	455604860	18430	18430	18430	18430	0
571	20250311	102900	455604860	18430	18430	18430	18430	0
572	20250311	102800	455604860	18430	18430	18430	18430	0
573	20250311	102700	455604860	18430	18430	18430	18430	5
574	20250311	102600	455512710	18430	18430	18430	18430	0
575	20250311	102500	455512710	18430	18430	18430	18430	0
576	20250311	102400	455512710	18430	18430	18430	18430	1
577	20250311	102300	455494280	18390	18390	18390	18390	0
578	20250311	102200	455494280	18390	18390	18390	18390	0
579	20250311	102100	455494280	18390	18390	18390	18390	0
580	20250311	102000	455494280	18390	18380	18390	18380	10
581	20250311	101900	455310460	18370	18370	18370	18370	0
582	20250311	101800	455310460	18370	18370	18370	18370	0
583	20250311	101700	455310460	18370	18400	18400	18370	502
584	20250311	101600	446080410	18400	18400	18400	18400	0
585	20250311	101500	446080410	18400	18420	18420	18400	3
586	20250311	101400	446025180	18400	18400	18400	18390	278
587	20250311	101300	440911140	18400	18400	18400	18400	1
588	20250311	101200	440892740	18400	18400	18400	18400	40
589	20250311	101100	440156740	18410	18420	18500	18410	9
590	20250311	101000	439990930	18500	18500	18500	18500	0
591	20250311	100900	439990930	18500	18500	18500	18500	0
592	20250311	100800	439990930	18500	18440	18500	18390	2854
593	20250311	100700	387371460	18430	18470	18470	18430	2200
594	20250311	100600	346793350	18480	18480	18480	18480	449
595	20250311	100500	338495830	18480	18480	18480	18480	0
596	20250311	100400	338495830	18480	18480	18480	18480	0
597	20250311	100300	338495830	18480	18490	18490	18480	500
598	20250311	100200	329255450	18500	18490	18500	18490	533
599	20250311	100100	319399950	18500	18500	18500	18500	56
600	20250311	100000	318363950	18500	18500	18500	18500	0
601	20250311	095900	318363950	18500	18500	18500	18500	99
602	20250311	095800	316532450	18500	18500	18500	18500	10
603	20250311	095700	316347450	18500	18500	18500	18500	11
604	20250311	095600	316143950	18500	18510	18510	18490	82
605	20250311	095500	314627180	18500	18500	18500	18500	692
606	20250311	095400	301825180	18500	18500	18500	18500	1308
607	20250311	095300	277627180	18500	18550	18550	18500	1000
608	20250311	095200	259127130	18500	18550	18550	18500	1000
609	20250311	095100	240627080	18500	18500	18500	18500	802
610	20250311	095000	225790080	18500	18530	18530	18500	500
611	20250311	094900	216540020	18500	18510	18510	18500	1000
612	20250311	094800	198038470	18590	18590	18590	18590	0
613	20250311	094700	198038470	18590	18570	18600	18500	1982
614	20250311	094600	161273150	18570	18570	18570	18540	349
615	20250311	094500	154796430	18600	18580	18600	18580	102
616	20250311	094400	152901250	18600	18620	18620	18590	129
617	20250311	094300	150502280	18650	18650	18650	18650	0
618	20250311	094200	150502280	18650	18650	18650	18650	20
619	20250311	094100	150129280	18610	18650	18650	18610	2
620	20250311	094000	150092020	18600	18600	18650	18600	455
621	20250311	093900	141628920	18600	18650	18650	18600	57
622	20250311	093800	140568520	18600	18610	18650	18600	1002
623	20250311	093700	121931050	18640	18630	18640	18630	2
624	20250311	093600	121893780	18650	18650	18650	18650	0
625	20250311	093500	121893780	18650	18650	18650	18650	2
626	20250311	093400	121856480	18600	18600	18600	18600	0
627	20250311	093300	121856480	18600	18600	18600	18600	101
628	20250311	093200	119977880	18590	18590	18590	18590	1
629	20250311	093100	119959290	18590	18590	18590	18590	0
630	20250311	093000	119959290	18590	18560	18590	18560	91
631	20250311	092900	118267880	18560	18560	18560	18560	0
632	20250311	092800	118267880	18560	18560	18560	18560	1
633	20250311	092700	118249320	18570	18570	18570	18570	3
634	20250311	092600	118193610	18570	18570	18570	18570	3
635	20250311	092500	118137900	18560	18560	18560	18560	0
636	20250311	092400	118137900	18560	18560	18560	18560	0
637	20250311	092300	118137900	18560	18550	18560	18550	257
638	20250311	092200	113370210	18500	18500	18500	18500	500
639	20250311	092100	104120210	18540	18500	18540	18460	455
640	20250311	092000	95710440	18500	18500	18500	18500	220
641	20250311	091900	91640440	18500	18500	18500	18500	0
642	20250311	091800	91640440	18500	18500	18500	18500	0
643	20250311	091700	91640440	18500	18500	18500	18500	34
644	20250311	091600	91011440	18500	18500	18500	18500	81
645	20250311	091500	89512940	18500	18500	18500	18500	0
646	20250311	091400	89512940	18500	18500	18500	18500	19
647	20250311	091300	89161440	18520	18530	18530	18520	21
648	20250311	091200	88772420	18550	18550	18550	18550	0
649	20250311	091100	88772420	18550	18550	18550	18550	3
650	20250311	091000	88716770	18550	18560	18560	18550	220
651	20250311	090900	84635570	18570	18570	18570	18570	5
652	20250311	090800	84542720	18580	18580	18580	18580	1
653	20250311	090700	84524140	18480	18510	18510	18480	887
654	20250311	090600	68119280	18640	18640	18640	18640	0
655	20250311	090500	68119280	18640	18520	18640	18520	189
656	20250311	090400	64618750	18520	18500	18520	18500	336
657	20250311	090300	58402150	18500	18520	18520	18500	104
658	20250311	090200	56477870	18500	18550	18560	18500	64
659	20250311	090100	55292720	18560	18650	18650	18500	1319
660	20250311	090000	30886060	18650	18590	18670	18550	1662