KissMeData/029460/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	191400	92955640	18960	18960	18960	18960	113
3	20250319	191300	92955640	18960	18960	18960	18960	0
4	20250319	191200	92955640	18960	18960	18960	18960	0
5	20250319	191100	92955640	18960	18960	18960	18960	0
6	20250319	191000	92955640	18960	18960	18960	18960	0
7	20250319	190900	92955640	18960	18960	18960	18960	0
8	20250319	190800	92955640	18960	18960	18960	18960	0
9	20250319	190700	92955640	18960	18960	18960	18960	0
10	20250319	190600	92955640	18960	18960	18960	18960	0
11	20250319	190500	92955640	18960	18960	18960	18960	0
12	20250319	190400	92955640	18960	18960	18960	18960	0
13	20250319	190300	92955640	18960	18960	18960	18960	0
14	20250319	190200	92955640	18960	18960	18960	18960	0
15	20250319	190100	92955640	18960	18960	18960	18960	0
16	20250319	190000	92955640	18960	18960	18960	18960	0
17	20250319	185900	92955640	18960	18960	18960	18960	0
18	20250319	185800	92955640	18960	18960	18960	18960	0
19	20250319	185700	92955640	18960	18960	18960	18960	0
20	20250319	185600	92955640	18960	18960	18960	18960	0
21	20250319	185500	92955640	18960	18960	18960	18960	0
22	20250319	185400	92955640	18960	18960	18960	18960	0
23	20250319	185300	92955640	18960	18960	18960	18960	0
24	20250319	185200	92955640	18960	18960	18960	18960	0
25	20250319	185100	92955640	18960	18960	18960	18960	0
26	20250319	185000	92955640	18960	18960	18960	18960	0
27	20250319	184900	92955640	18960	18960	18960	18960	0
28	20250319	184800	92955640	18960	18960	18960	18960	0
29	20250319	184700	92955640	18960	18960	18960	18960	0
30	20250319	184600	92955640	18960	18960	18960	18960	0
31	20250319	184500	92955640	18960	18960	18960	18960	0
32	20250319	184400	92955640	18960	18960	18960	18960	113
33	20250319	184300	92955640	18960	18960	18960	18960	0
34	20250319	184200	92955640	18960	18960	18960	18960	0
35	20250319	184100	92955640	18960	18960	18960	18960	0
36	20250319	184000	92955640	18960	18960	18960	18960	0
37	20250319	183900	92955640	18960	18960	18960	18960	0
38	20250319	183800	92955640	18960	18960	18960	18960	0
39	20250319	183700	92955640	18960	18960	18960	18960	0
40	20250319	183600	92955640	18960	18960	18960	18960	0
41	20250319	183500	92955640	18960	18960	18960	18960	0
42	20250319	183400	92955640	18960	18960	18960	18960	0
43	20250319	183300	92955640	18960	18960	18960	18960	0
44	20250319	183200	92955640	18960	18960	18960	18960	0
45	20250319	183100	92955640	18960	18960	18960	18960	0
46	20250319	183000	92955640	18960	18960	18960	18960	0
47	20250319	182900	92955640	18960	18960	18960	18960	0
48	20250319	182800	92955640	18960	18960	18960	18960	0
49	20250319	182700	92955640	18960	18960	18960	18960	0
50	20250319	182600	92955640	18960	18960	18960	18960	0
51	20250319	182500	92955640	18960	18960	18960	18960	0
52	20250319	182400	92955640	18960	18960	18960	18960	0
53	20250319	182300	92955640	18960	18960	18960	18960	0
54	20250319	182200	92955640	18960	18960	18960	18960	0
55	20250319	182100	92955640	18960	18960	18960	18960	0
56	20250319	182000	92955640	18960	18960	18960	18960	0
57	20250319	181900	92955640	18960	18960	18960	18960	0
58	20250319	181800	92955640	18960	18960	18960	18960	0
59	20250319	181700	92955640	18960	18960	18960	18960	0
60	20250319	181600	92955640	18960	18960	18960	18960	0
61	20250319	181500	92955640	18960	18960	18960	18960	0
62	20250319	181400	92955640	18960	18960	18960	18960	113
63	20250319	181300	92955640	18960	18960	18960	18960	0
64	20250319	181200	92955640	18960	18960	18960	18960	0
65	20250319	181100	92955640	18960	18960	18960	18960	0
66	20250319	181000	92955640	18960	18960	18960	18960	0
67	20250319	180900	92955640	18960	18960	18960	18960	0
68	20250319	180800	92955640	18960	18960	18960	18960	0
69	20250319	180700	92955640	18960	18960	18960	18960	0
70	20250319	180600	92955640	18960	18960	18960	18960	0
71	20250319	180500	92955640	18960	18960	18960	18960	0
72	20250319	180400	92955640	18960	18960	18960	18960	0
73	20250319	180300	92955640	18960	18960	18960	18960	0
74	20250319	180200	92955640	18960	18960	18960	18960	0
75	20250319	180100	92955640	18960	18960	18960	18960	0
76	20250319	180000	92955640	18960	18960	18960	18960	0
77	20250319	175900	92955640	18960	18960	18960	18960	0
78	20250319	175800	92955640	18960	18960	18960	18960	0
79	20250319	175700	92955640	18960	18960	18960	18960	0
80	20250319	175600	92955640	18960	18960	18960	18960	0
81	20250319	175500	92955640	18960	18960	18960	18960	0
82	20250319	175400	92955640	18960	18960	18960	18960	0
83	20250319	175300	92955640	18960	18960	18960	18960	0
84	20250319	175200	92955640	18960	18960	18960	18960	0
85	20250319	175100	92955640	18960	18960	18960	18960	0
86	20250319	175000	92955640	18960	18960	18960	18960	0
87	20250319	174900	92955640	18960	18960	18960	18960	0
88	20250319	174800	92955640	18960	18960	18960	18960	0
89	20250319	174700	92955640	18960	18960	18960	18960	0
90	20250319	174600	92955640	18960	18960	18960	18960	0
91	20250319	174500	92955640	18960	18960	18960	18960	0
92	20250319	174400	92955640	18960	18960	18960	18960	113
93	20250319	174300	92955640	18960	18960	18960	18960	0
94	20250319	174200	92955640	18960	18960	18960	18960	0
95	20250319	174100	92955640	18960	18960	18960	18960	0
96	20250319	174000	92955640	18960	18960	18960	18960	0
97	20250319	173900	92955640	18960	18960	18960	18960	0
98	20250319	173800	92955640	18960	18960	18960	18960	0
99	20250319	173700	92955640	18960	18960	18960	18960	0
100	20250319	173600	92955640	18960	18960	18960	18960	0
101	20250319	173500	92955640	18960	18960	18960	18960	0
102	20250319	173400	92955640	18960	18960	18960	18960	0
103	20250319	173300	92955640	18960	18960	18960	18960	0
104	20250319	173200	92955640	18960	18960	18960	18960	0
105	20250319	173100	92955640	18960	18960	18960	18960	0
106	20250319	173000	92955640	18960	18960	18960	18960	0
107	20250319	172900	92955640	18960	18960	18960	18960	0
108	20250319	172800	92955640	18960	18960	18960	18960	0
109	20250319	172700	92955640	18960	18960	18960	18960	0
110	20250319	172600	92955640	18960	18960	18960	18960	0
111	20250319	172500	92955640	18960	18960	18960	18960	0
112	20250319	172400	92955640	18960	18960	18960	18960	0
113	20250319	172300	92955640	18960	18960	18960	18960	0
114	20250319	172200	92955640	18960	18960	18960	18960	0
115	20250319	172100	92955640	18960	18960	18960	18960	0
116	20250319	172000	92955640	18960	18960	18960	18960	0
117	20250319	171900	92955640	18960	18960	18960	18960	0
118	20250319	171800	92955640	18960	18960	18960	18960	0
119	20250319	171700	92955640	18960	18960	18960	18960	0
120	20250319	171600	92955640	18960	18960	18960	18960	0
121	20250319	171500	92955640	18960	18960	18960	18960	0
122	20250319	171400	92955640	18960	18960	18960	18960	113
123	20250319	171300	92955640	18960	18960	18960	18960	0
124	20250319	171200	92955640	18960	18960	18960	18960	0
125	20250319	171100	92955640	18960	18960	18960	18960	0
126	20250319	171000	92955640	18960	18960	18960	18960	0
127	20250319	170900	92955640	18960	18960	18960	18960	0
128	20250319	170800	92955640	18960	18960	18960	18960	0
129	20250319	170700	92955640	18960	18960	18960	18960	0
130	20250319	170600	92955640	18960	18960	18960	18960	0
131	20250319	170500	92955640	18960	18960	18960	18960	0
132	20250319	170400	92955640	18960	18960	18960	18960	0
133	20250319	170300	92955640	18960	18960	18960	18960	0
134	20250319	170200	92955640	18960	18960	18960	18960	0
135	20250319	170100	92955640	18960	18960	18960	18960	0
136	20250319	170000	92955640	18960	18960	18960	18960	0
137	20250319	165900	92955640	18960	18960	18960	18960	0
138	20250319	165800	92955640	18960	18960	18960	18960	0
139	20250319	165700	92955640	18960	18960	18960	18960	0
140	20250319	165600	92955640	18960	18960	18960	18960	0
141	20250319	165500	92955640	18960	18960	18960	18960	0
142	20250319	165400	92955640	18960	18960	18960	18960	0
143	20250319	165300	92955640	18960	18960	18960	18960	0
144	20250319	165200	92955640	18960	18960	18960	18960	0
145	20250319	165100	92955640	18960	18960	18960	18960	0
146	20250319	165000	92955640	18960	18960	18960	18960	0
147	20250319	164900	92955640	18960	18960	18960	18960	0
148	20250319	164800	92955640	18960	18960	18960	18960	0
149	20250319	164700	92955640	18960	18960	18960	18960	0
150	20250319	164600	92955640	18960	18960	18960	18960	0
151	20250319	164500	92955640	18960	18960	18960	18960	0
152	20250319	164400	92955640	18960	18960	18960	18960	113
153	20250319	164300	92955640	18960	18960	18960	18960	0
154	20250319	164200	92955640	18960	18960	18960	18960	0
155	20250319	164100	92955640	18960	18960	18960	18960	0
156	20250319	164000	92955640	18960	18960	18960	18960	0
157	20250319	163900	92955640	18960	18960	18960	18960	0
158	20250319	163800	92955640	18960	18960	18960	18960	0
159	20250319	163700	92955640	18960	18960	18960	18960	0
160	20250319	163600	92955640	18960	18960	18960	18960	0
161	20250319	163500	92955640	18960	18960	18960	18960	0
162	20250319	163400	92955640	18960	18960	18960	18960	0
163	20250319	163300	92955640	18960	18960	18960	18960	0
164	20250319	163200	92955640	18960	18960	18960	18960	0
165	20250319	163100	92955640	18960	18960	18960	18960	0
166	20250319	163000	92955640	18960	18960	18960	18960	0
167	20250319	162900	92955640	18960	18960	18960	18960	0
168	20250319	162800	92955640	18960	18960	18960	18960	0
169	20250319	162700	92955640	18960	18960	18960	18960	0
170	20250319	162600	92955640	18960	18960	18960	18960	0
171	20250319	162500	92955640	18960	18960	18960	18960	0
172	20250319	162400	92955640	18960	18960	18960	18960	0
173	20250319	162300	92955640	18960	18960	18960	18960	0
174	20250319	162200	92955640	18960	18960	18960	18960	0
175	20250319	162100	92955640	18960	18960	18960	18960	0
176	20250319	162000	92955640	18960	18960	18960	18960	0
177	20250319	161900	92955640	18960	18960	18960	18960	0
178	20250319	161800	92955640	18960	18960	18960	18960	0
179	20250319	161700	92955640	18960	18960	18960	18960	0
180	20250319	161600	92955640	18960	18960	18960	18960	0
181	20250319	161500	92955640	18960	18960	18960	18960	0
182	20250319	161400	92955640	18960	18960	18960	18960	113
183	20250319	161300	92955640	18960	18960	18960	18960	0
184	20250319	161200	92955640	18960	18960	18960	18960	0
185	20250319	161100	92955640	18960	18960	18960	18960	0
186	20250319	161000	92955640	18960	18960	18960	18960	0
187	20250319	160900	92955640	18960	18960	18960	18960	0
188	20250319	160800	92955640	18960	18960	18960	18960	0
189	20250319	160700	92955640	18960	18960	18960	18960	0
190	20250319	160600	92955640	18960	18960	18960	18960	0
191	20250319	160500	92955640	18960	18960	18960	18960	0
192	20250319	160400	92955640	18960	18960	18960	18960	0
193	20250319	160300	92955640	18960	18960	18960	18960	0
194	20250319	160200	92955640	18960	18960	18960	18960	0
195	20250319	160100	92955640	18960	18960	18960	18960	0
196	20250319	160000	92955640	18960	18960	18960	18960	0
197	20250319	155900	92955640	18960	18960	18960	18960	0
198	20250319	155800	92955640	18960	18960	18960	18960	0
199	20250319	155700	92955640	18960	18960	18960	18960	0
200	20250319	155600	92955640	18960	18960	18960	18960	0
201	20250319	155500	92955640	18960	18960	18960	18960	0
202	20250319	155400	92955640	18960	18960	18960	18960	0
203	20250319	155300	92955640	18960	18960	18960	18960	0
204	20250319	155200	92955640	18960	18960	18960	18960	0
205	20250319	155100	92955640	18960	18960	18960	18960	0
206	20250319	155000	92955640	18960	18960	18960	18960	0
207	20250319	154900	92955640	18960	18960	18960	18960	0
208	20250319	154800	92955640	18960	18960	18960	18960	0
209	20250319	154700	92955640	18960	18960	18960	18960	0
210	20250319	154600	92955640	18960	18960	18960	18960	0
211	20250319	154500	92955640	18960	18960	18960	18960	0
212	20250319	154400	92955640	18960	18960	18960	18960	113
213	20250319	154300	92955640	18960	18960	18960	18960	0
214	20250319	154200	92955640	18960	18960	18960	18960	0
215	20250319	154100	92955640	18960	18960	18960	18960	0
216	20250319	154000	92955640	18960	18960	18960	18960	0
217	20250319	153900	92955640	18960	18960	18960	18960	0
218	20250319	153800	92955640	18960	18960	18960	18960	0
219	20250319	153700	92955640	18960	18960	18960	18960	0
220	20250319	153600	92955640	18960	18960	18960	18960	0
221	20250319	153500	92955640	18960	18960	18960	18960	0
222	20250319	153400	92955640	18960	18960	18960	18960	0
223	20250319	153300	92955640	18960	18960	18960	18960	0
224	20250319	153200	92955640	18960	18960	18960	18960	0
225	20250319	153100	92955640	18960	18960	18960	18960	0
226	20250319	153000	92955640	18960	18960	18960	18960	113
227	20250319	152900	90813160	18960	18960	18960	18960	0
228	20250319	152800	90813160	18960	18960	18960	18960	0
229	20250319	152700	90813160	18960	18960	18960	18960	0
230	20250319	152600	90813160	18960	18960	18960	18960	0
231	20250319	152500	90813160	18960	18960	18960	18960	0
232	20250319	152400	90813160	18960	18960	18960	18960	0
233	20250319	152300	90813160	18960	18960	18960	18960	0
234	20250319	152200	90813160	18960	18960	18960	18960	0
235	20250319	152100	90813160	18960	18960	18960	18960	0
236	20250319	152000	90813160	18960	18960	18960	18960	0
237	20250319	151900	90813160	18960	18850	18960	18850	545
238	20250319	151800	80502300	18850	18850	18850	18850	1
239	20250319	151700	80483450	18850	18850	18850	18850	12
240	20250319	151600	80257250	18840	18840	18840	18840	26
241	20250319	151500	79767410	18850	18850	18850	18850	0
242	20250319	151400	79767410	18850	18850	18850	18850	91
243	20250319	151300	78052060	18860	18870	18870	18860	195
244	20250319	151200	74372450	18940	18940	18940	18940	0
245	20250319	151100	74372450	18940	18940	18940	18940	0
246	20250319	151000	74372450	18940	18940	18940	18940	0
247	20250319	150900	74372450	18940	18940	18940	18940	0
248	20250319	150800	74372450	18940	18940	18940	18940	0
249	20250319	150700	74372450	18940	18940	18940	18940	0
250	20250319	150600	74372450	18940	18940	18940	18940	0
251	20250319	150500	74372450	18940	18870	18940	18870	2
252	20250319	150400	74334640	18940	18940	18940	18940	0
253	20250319	150300	74334640	18940	18940	18940	18940	0
254	20250319	150200	74334640	18940	18940	18940	18940	0
255	20250319	150100	74334640	18940	18890	18940	18890	20
256	20250319	150000	73955990	18890	18890	18890	18890	0
257	20250319	145900	73955990	18890	18890	18890	18890	0
258	20250319	145800	73955990	18890	18890	18890	18890	0
259	20250319	145700	73955990	18890	18890	18890	18890	152
260	20250319	145600	71084710	18890	18890	18890	18890	0
261	20250319	145500	71084710	18890	18890	18890	18890	0
262	20250319	145400	71084710	18890	18890	18890	18890	0
263	20250319	145300	71084710	18890	18890	18890	18890	0
264	20250319	145200	71084710	18890	18890	18890	18890	1
265	20250319	145100	71065820	18870	18870	18870	18870	25
266	20250319	145000	70594070	18890	18890	18890	18890	0
267	20250319	144900	70594070	18890	18890	18890	18890	0
268	20250319	144800	70594070	18890	18890	18890	18890	0
269	20250319	144700	70594070	18890	18890	18890	18890	0
270	20250319	144600	70594070	18890	18890	18890	18890	0
271	20250319	144500	70594070	18890	18890	18890	18890	0
272	20250319	144400	70594070	18890	18890	18890	18890	0
273	20250319	144300	70594070	18890	18890	18890	18890	0
274	20250319	144200	70594070	18890	18890	18890	18890	1
275	20250319	144100	70575180	18870	18870	18870	18870	0
276	20250319	144000	70575180	18870	18870	18870	18870	0
277	20250319	143900	70575180	18870	18870	18870	18870	0
278	20250319	143800	70575180	18870	18880	18880	18870	500
279	20250319	143700	61136820	18890	18890	18890	18890	0
280	20250319	143600	61136820	18890	18890	18890	18890	0
281	20250319	143500	61136820	18890	18890	18890	18890	0
282	20250319	143400	61136820	18890	18890	18890	18890	0
283	20250319	143300	61136820	18890	18890	18890	18890	0
284	20250319	143200	61136820	18890	18890	18890	18890	0
285	20250319	143100	61136820	18890	18890	18890	18890	47
286	20250319	143000	60248990	18900	18900	18900	18900	376
287	20250319	142900	53142590	18890	18890	18890	18890	0
288	20250319	142800	53142590	18890	18890	18890	18890	0
289	20250319	142700	53142590	18890	18890	18890	18890	103
290	20250319	142600	51196920	18890	18890	18890	18890	2
291	20250319	142500	51159140	18890	18890	18890	18890	1
292	20250319	142400	51140250	18890	18890	18890	18890	0
293	20250319	142300	51140250	18890	18890	18890	18890	0
294	20250319	142200	51140250	18890	18890	18890	18890	0
295	20250319	142100	51140250	18890	18890	18890	18890	0
296	20250319	142000	51140250	18890	18890	18890	18890	0
297	20250319	141900	51140250	18890	18890	18890	18890	0
298	20250319	141800	51140250	18890	18890	18890	18890	0
299	20250319	141700	51140250	18890	18890	18890	18890	0
300	20250319	141600	51140250	18890	18890	18890	18890	0
301	20250319	141500	51140250	18890	18890	18890	18890	0
302	20250319	141400	51140250	18890	18890	18890	18890	0
303	20250319	141300	51140250	18890	18890	18890	18890	0
304	20250319	141200	51140250	18890	18890	18890	18890	0
305	20250319	141100	51140250	18890	18890	18890	18890	0
306	20250319	141000	51140250	18890	18890	18890	18890	0
307	20250319	140900	51140250	18890	18890	18890	18890	0
308	20250319	140800	51140250	18890	18890	18890	18890	0
309	20250319	140700	51140250	18890	18890	18890	18890	0
310	20250319	140600	51140250	18890	18890	18890	18890	0
311	20250319	140500	51140250	18890	18890	18890	18890	0
312	20250319	140400	51140250	18890	18890	18890	18890	0
313	20250319	140300	51140250	18890	18890	18890	18890	0
314	20250319	140200	51140250	18890	18890	18890	18890	0
315	20250319	140100	51140250	18890	18890	18890	18890	0
316	20250319	140000	51140250	18890	18890	18890	18890	0
317	20250319	135900	51140250	18890	18890	18890	18890	0
318	20250319	135800	51140250	18890	18890	18890	18890	1
319	20250319	135700	51121360	18890	18890	18890	18890	0
320	20250319	135600	51121360	18890	18890	18890	18890	0
321	20250319	135500	51121360	18890	18890	18890	18890	1
322	20250319	135400	51102470	18890	18890	18890	18890	0
323	20250319	135300	51102470	18890	18890	18890	18890	0
324	20250319	135200	51102470	18890	18890	18890	18890	0
325	20250319	135100	51102470	18890	18890	18890	18890	0
326	20250319	135000	51102470	18890	18890	18890	18890	0
327	20250319	134900	51102470	18890	18890	18890	18890	0
328	20250319	134800	51102470	18890	18890	18890	18890	0
329	20250319	134700	51102470	18890	18890	18890	18890	0
330	20250319	134600	51102470	18890	18890	18890	18890	0
331	20250319	134500	51102470	18890	18890	18890	18890	0
332	20250319	134400	51102470	18890	18890	18890	18890	0
333	20250319	134300	51102470	18890	18890	18890	18890	0
334	20250319	134200	51102470	18890	18890	18890	18890	0
335	20250319	134100	51102470	18890	18890	18890	18890	10
336	20250319	134000	50913570	18890	18890	18890	18890	0
337	20250319	133900	50913570	18890	18890	18890	18890	0
338	20250319	133800	50913570	18890	18890	18890	18890	0
339	20250319	133700	50913570	18890	18890	18890	18890	0
340	20250319	133600	50913570	18890	18890	18890	18890	0
341	20250319	133500	50913570	18890	18890	18890	18890	0
342	20250319	133400	50913570	18890	18890	18890	18890	11
343	20250319	133300	50705780	18890	18890	18890	18890	0
344	20250319	133200	50705780	18890	18890	18890	18890	0
345	20250319	133100	50705780	18890	18890	18890	18890	0
346	20250319	133000	50705780	18890	18890	18890	18890	1
347	20250319	132900	50686890	18860	18860	18860	18860	0
348	20250319	132800	50686890	18860	18860	18860	18860	0
349	20250319	132700	50686890	18860	18860	18860	18860	0
350	20250319	132600	50686890	18860	18860	18860	18860	0
351	20250319	132500	50686890	18860	18860	18860	18860	6
352	20250319	132400	50573730	18860	18860	18860	18860	0
353	20250319	132300	50573730	18860	18860	18860	18860	0
354	20250319	132200	50573730	18860	18860	18860	18860	0
355	20250319	132100	50573730	18860	18860	18860	18860	0
356	20250319	132000	50573730	18860	18860	18860	18860	0
357	20250319	131900	50573730	18860	18860	18860	18860	0
358	20250319	131800	50573730	18860	18860	18860	18860	0
359	20250319	131700	50573730	18860	18860	18860	18860	0
360	20250319	131600	50573730	18860	18860	18860	18860	1
361	20250319	131500	50554870	18860	18860	18860	18860	4
362	20250319	131400	50479430	18890	18890	18890	18890	0
363	20250319	131300	50479430	18890	18890	18890	18890	0
364	20250319	131200	50479430	18890	18890	18890	18890	0
365	20250319	131100	50479430	18890	18890	18890	18890	0
366	20250319	131000	50479430	18890	18890	18890	18890	0
367	20250319	130900	50479430	18890	18890	18890	18890	0
368	20250319	130800	50479430	18890	18890	18890	18890	0
369	20250319	130700	50479430	18890	18890	18890	18890	0
370	20250319	130600	50479430	18890	18890	18890	18890	0
371	20250319	130500	50479430	18890	18890	18890	18890	1
372	20250319	130400	50460540	18900	18900	18900	18900	0
373	20250319	130300	50460540	18900	18900	18900	18900	0
374	20250319	130200	50460540	18900	18900	18900	18900	0
375	20250319	130100	50460540	18900	18900	18900	18900	0
376	20250319	130000	50460540	18900	18850	18900	18850	3
377	20250319	125900	50403940	18850	18850	18850	18850	52
378	20250319	125800	49423740	18850	18850	18850	18850	1
379	20250319	125700	49404890	18940	18940	18940	18940	0
380	20250319	125600	49404890	18940	18940	18940	18940	0
381	20250319	125500	49404890	18940	18940	18940	18940	1
382	20250319	125400	49385950	18850	18850	18850	18850	1
383	20250319	125300	49367100	18950	18950	18950	18950	0
384	20250319	125200	49367100	18950	18950	18950	18950	0
385	20250319	125100	49367100	18950	18950	18950	18950	0
386	20250319	125000	49367100	18950	18950	18950	18950	0
387	20250319	124900	49367100	18950	18950	18950	18950	1
388	20250319	124800	49348150	18850	18850	18850	18850	2
389	20250319	124700	49310450	18950	18950	18950	18950	0
390	20250319	124600	49310450	18950	18950	18950	18950	0
391	20250319	124500	49310450	18950	18850	18950	18850	38
392	20250319	124400	48594050	18850	18850	18850	18850	0
393	20250319	124300	48594050	18850	18850	18850	18850	1
394	20250319	124200	48575200	18850	18850	18850	18850	0
395	20250319	124100	48575200	18850	18850	18850	18850	0
396	20250319	124000	48575200	18850	18850	18850	18850	0
397	20250319	123900	48575200	18850	18850	18850	18850	0
398	20250319	123800	48575200	18850	18850	18850	18850	0
399	20250319	123700	48575200	18850	18850	18950	18850	3
400	20250319	123600	48518550	18950	18950	18950	18850	3
401	20250319	123500	48461800	18850	18850	18850	18850	0
402	20250319	123400	48461800	18850	18850	18850	18850	1
403	20250319	123300	48442950	18960	18960	18960	18960	0
404	20250319	123200	48442950	18960	18960	18960	18960	1
405	20250319	123100	48423990	18850	18850	18850	18850	2
406	20250319	123000	48386290	18960	18960	18960	18960	0
407	20250319	122900	48386290	18960	18960	18960	18960	1
408	20250319	122800	48367330	18850	18850	18850	18850	0
409	20250319	122700	48367330	18850	18850	18850	18850	0
410	20250319	122600	48367330	18850	18850	18850	18850	1
411	20250319	122500	48348480	18960	18960	18960	18960	0
412	20250319	122400	48348480	18960	18850	18960	18850	24
413	20250319	122300	47893550	18850	18850	18850	18850	0
414	20250319	122200	47893550	18850	18850	18850	18850	0
415	20250319	122100	47893550	18850	18850	18850	18850	0
416	20250319	122000	47893550	18850	18850	18850	18850	1
417	20250319	121900	47874700	18970	18970	18970	18970	0
418	20250319	121800	47874700	18970	18970	18970	18970	0
419	20250319	121700	47874700	18970	18970	18970	18970	0
420	20250319	121600	47874700	18970	18970	18970	18970	0
421	20250319	121500	47874700	18970	18840	18970	18840	2
422	20250319	121400	47836890	18840	18840	18840	18840	452
423	20250319	121300	39321210	18850	18850	18850	18850	48
424	20250319	121200	38416410	18850	18850	18850	18850	1
425	20250319	121100	38397560	18970	18970	18970	18970	0
426	20250319	121000	38397560	18970	18970	18970	18970	1
427	20250319	120900	38378590	18850	18850	18850	18850	2
428	20250319	120800	38340890	18960	18960	18960	18960	0
429	20250319	120700	38340890	18960	18960	18960	18960	0
430	20250319	120600	38340890	18960	18960	18960	18960	61
431	20250319	120500	37184330	18950	18950	18950	18950	63
432	20250319	120400	35990480	18840	18840	18840	18840	0
433	20250319	120300	35990480	18840	18940	18940	18840	31
434	20250319	120200	35403440	18930	18930	18930	18930	3
435	20250319	120100	35346650	18840	18840	18840	18840	1
436	20250319	120000	35327810	18840	18840	18840	18840	1
437	20250319	115900	35308970	18840	18840	18840	18840	0
438	20250319	115800	35308970	18840	18840	18840	18840	1
439	20250319	115700	35290130	18950	18950	18950	18950	0
440	20250319	115600	35290130	18950	18950	18950	18950	0
441	20250319	115500	35290130	18950	18950	18950	18950	0
442	20250319	115400	35290130	18950	18950	18950	18950	1
443	20250319	115300	35271180	18830	18830	18830	18830	1
444	20250319	115200	35252350	18950	18830	18950	18830	2
445	20250319	115100	35214570	18950	18950	18950	18950	0
446	20250319	115000	35214570	18950	18950	18950	18950	0
447	20250319	114900	35214570	18950	18950	18950	18950	0
448	20250319	114800	35214570	18950	18830	18950	18830	2
449	20250319	114700	35176790	18950	18950	18950	18950	1
450	20250319	114600	35157840	18830	18830	18830	18830	1
451	20250319	114500	35139010	18950	18950	18950	18950	1
452	20250319	114400	35120060	18830	18830	18830	18830	3
453	20250319	114300	35063570	18830	18830	18830	18830	1
454	20250319	114200	35044740	18950	18950	18950	18950	1
455	20250319	114100	35025790	18950	18830	18950	18830	2
456	20250319	114000	34988010	18840	18840	18840	18840	50
457	20250319	113900	34046010	18950	18950	18950	18950	0
458	20250319	113800	34046010	18950	18950	18950	18950	0
459	20250319	113700	34046010	18950	18900	18950	18900	100
460	20250319	113600	32155960	18840	18840	18840	18840	1
461	20250319	113500	32137120	18840	18840	18840	18840	1
462	20250319	113400	32118280	18840	18840	18840	18840	0
463	20250319	113300	32118280	18840	18840	18840	18840	0
464	20250319	113200	32118280	18840	18840	18840	18840	0
465	20250319	113100	32118280	18840	18840	18840	18840	0
466	20250319	113000	32118280	18840	18840	18840	18840	3
467	20250319	112900	32061760	18840	18840	18840	18840	0
468	20250319	112800	32061760	18840	18840	18840	18840	0
469	20250319	112700	32061760	18840	18840	18840	18840	37
470	20250319	112600	31364680	18840	18840	18840	18840	0
471	20250319	112500	31364680	18840	18840	18840	18840	1
472	20250319	112400	31345840	18820	18820	18820	18820	2
473	20250319	112300	31308200	18840	18840	18840	18840	12
474	20250319	112200	31082120	18900	18840	18900	18840	5
475	20250319	112100	30987860	18830	18830	18830	18830	0
476	20250319	112000	30987860	18830	18830	18830	18830	0
477	20250319	111900	30987860	18830	18830	18830	18830	0
478	20250319	111800	30987860	18830	18840	18840	18830	6
479	20250319	111700	30874830	18840	18830	18840	18830	2
480	20250319	111600	30837160	18830	18830	18830	18830	0
481	20250319	111500	30837160	18830	18830	18830	18830	0
482	20250319	111400	30837160	18830	18830	18830	18830	0
483	20250319	111300	30837160	18830	18830	18830	18830	1
484	20250319	111200	30818330	18830	18830	18830	18830	1
485	20250319	111100	30799500	18830	18830	18830	18830	0
486	20250319	111000	30799500	18830	18830	18830	18830	0
487	20250319	110900	30799500	18830	18830	18830	18830	0
488	20250319	110800	30799500	18830	18820	18830	18820	340
489	20250319	110700	24400300	18820	18820	18820	18820	2
490	20250319	110600	24362660	18830	18830	18830	18830	12
491	20250319	110500	24136700	18820	18820	18820	18820	0
492	20250319	110400	24136700	18820	18830	18830	18820	16
493	20250319	110300	23835460	18830	18830	18830	18830	0
494	20250319	110200	23835460	18830	18830	18830	18830	100
495	20250319	110100	21952460	18830	18840	18840	18830	31
496	20250319	110000	21368430	18830	18840	18840	18830	102
497	20250319	105900	19446770	18820	18820	18820	18820	0
498	20250319	105800	19446770	18820	18820	18820	18820	0
499	20250319	105700	19446770	18820	18820	18820	18820	0
500	20250319	105600	19446770	18820	18820	18820	18820	6
501	20250319	105500	19333850	18840	18840	18840	18840	1
502	20250319	105400	19315010	18820	18820	18820	18820	0
503	20250319	105300	19315010	18820	18820	18820	18820	0
504	20250319	105200	19315010	18820	18820	18820	18820	0
505	20250319	105100	19315010	18820	18820	18820	18820	1
506	20250319	105000	19296190	18820	18840	18840	18820	2
507	20250319	104900	19258530	18840	18840	18840	18840	5
508	20250319	104800	19164330	18830	18830	18830	18830	1
509	20250319	104700	19145500	18820	18820	18820	18820	0
510	20250319	104600	19145500	18820	18820	18820	18820	0
511	20250319	104500	19145500	18820	18820	18820	18820	103
512	20250319	104400	17207040	18820	18830	18830	18820	147
513	20250319	104300	14440440	18840	18850	18850	18840	2
514	20250319	104200	14402750	18940	18940	18940	18940	1
515	20250319	104100	14383810	18830	18830	18830	18830	0
516	20250319	104000	14383810	18830	18830	18830	18830	0
517	20250319	103900	14383810	18830	18830	18830	18830	1
518	20250319	103800	14364980	18930	18930	18930	18930	0
519	20250319	103700	14364980	18930	18930	18930	18930	1
520	20250319	103600	14346050	18820	18820	18820	18820	1
521	20250319	103500	14327230	18820	18820	18820	18820	0
522	20250319	103400	14327230	18820	18820	18820	18820	0
523	20250319	103300	14327230	18820	18830	18830	18820	16
524	20250319	103200	14025960	18820	18820	18820	18820	0
525	20250319	103100	14025960	18820	18900	18900	18820	200
526	20250319	103000	10255190	18900	18970	18970	18900	2
527	20250319	102900	10217320	18900	18940	18940	18900	145
528	20250319	102800	7476470	18940	18940	18940	18940	1
529	20250319	102700	7457530	18980	18980	18980	18980	15
530	20250319	102600	7172830	18940	18940	18940	18940	1
531	20250319	102500	7153890	18960	18970	18970	18960	22
532	20250319	102400	6736570	18970	18980	18980	18970	2
533	20250319	102300	6698620	18970	18970	18970	18970	1
534	20250319	102200	6679650	18970	18970	18980	18970	35
535	20250319	102100	6015690	18980	18980	18980	18980	0
536	20250319	102000	6015690	18980	18980	18980	18980	0
537	20250319	101900	6015690	18980	18980	18980	18980	10
538	20250319	101800	5825890	18980	18980	18980	18980	0
539	20250319	101700	5825890	18980	18980	18980	18980	8
540	20250319	101600	5674050	18980	18980	18980	18980	2
541	20250319	101500	5636090	18980	18980	18980	18980	0
542	20250319	101400	5636090	18980	18980	18980	18980	0
543	20250319	101300	5636090	18980	18980	18980	18980	0
544	20250319	101200	5636090	18980	18980	18980	18980	1
545	20250319	101100	5617110	18980	18990	18990	18980	11
546	20250319	101000	5408230	19020	19020	19020	19020	1
547	20250319	100900	5389210	18980	18980	18980	18980	0
548	20250319	100800	5389210	18980	18980	18980	18980	0
549	20250319	100700	5389210	18980	18980	18980	18980	0
550	20250319	100600	5389210	18980	18980	18980	18980	1
551	20250319	100500	5370230	18930	18930	18930	18930	1
552	20250319	100400	5351300	18930	18930	18930	18930	0
553	20250319	100300	5351300	18930	18930	18930	18930	0
554	20250319	100200	5351300	18930	18930	18930	18930	0
555	20250319	100100	5351300	18930	18930	18930	18930	0
556	20250319	100000	5351300	18930	18930	18930	18930	5
557	20250319	095900	5256650	18990	19020	19020	18990	15
558	20250319	095800	4971550	19030	19030	19030	19030	0
559	20250319	095700	4971550	19030	19030	19030	19030	0
560	20250319	095600	4971550	19030	19030	19030	19030	0
561	20250319	095500	4971550	19030	19030	19030	19030	3
562	20250319	095400	4914460	19030	19020	19030	19020	2
563	20250319	095300	4876410	18930	18930	18930	18930	0
564	20250319	095200	4876410	18930	18930	18930	18930	0
565	20250319	095100	4876410	18930	18930	18930	18930	2
566	20250319	095000	4838550	18900	18900	18900	18900	0
567	20250319	094900	4838550	18900	18900	18900	18900	0
568	20250319	094800	4838550	18900	18910	18910	18900	102
569	20250319	094700	2909750	19090	19090	19090	19090	0
570	20250319	094600	2909750	19090	19090	19090	19090	0
571	20250319	094500	2909750	19090	19090	19090	19090	0
572	20250319	094400	2909750	19090	19090	19090	19090	0
573	20250319	094300	2909750	19090	19090	19090	19090	0
574	20250319	094200	2909750	19090	19090	19090	19090	0
575	20250319	094100	2909750	19090	19090	19090	19090	0
576	20250319	094000	2909750	19090	19090	19090	19090	0
577	20250319	093900	2909750	19090	19090	19090	19090	0
578	20250319	093800	2909750	19090	19090	19090	19090	0
579	20250319	093700	2909750	19090	19090	19090	19090	0
580	20250319	093600	2909750	19090	19090	19090	19090	0
581	20250319	093500	2909750	19090	19090	19090	19090	0
582	20250319	093400	2909750	19090	19090	19090	19090	0
583	20250319	093300	2909750	19090	19090	19090	19090	0
584	20250319	093200	2909750	19090	19090	19090	19090	1
585	20250319	093100	2890660	18870	18870	18870	18870	4
586	20250319	093000	2815180	19090	19090	19090	19090	1
587	20250319	092900	2796090	19000	19000	19000	19000	0
588	20250319	092800	2796090	19000	19000	19000	19000	1
589	20250319	092700	2777090	19090	19090	19090	19090	1
590	20250319	092600	2758000	19090	19090	19090	19090	0
591	20250319	092500	2758000	19090	19090	19090	19090	0
592	20250319	092400	2758000	19090	19090	19090	19090	0
593	20250319	092300	2758000	19090	19090	19090	19090	0
594	20250319	092200	2758000	19090	18870	19090	18870	36
595	20250319	092100	2078460	19100	19100	19100	19100	0
596	20250319	092000	2078460	19100	19100	19100	19100	1
597	20250319	091900	2059360	19100	19100	19100	19100	1
598	20250319	091800	2040260	19120	19120	19120	19120	0
599	20250319	091700	2040260	19120	19120	19120	19120	0
600	20250319	091600	2040260	19120	19120	19120	19120	0
601	20250319	091500	2040260	19120	19120	19120	19120	0
602	20250319	091400	2040260	19120	19120	19120	19120	0
603	20250319	091300	2040260	19120	19120	19120	19120	0
604	20250319	091200	2040260	19120	19120	19120	19120	0
605	20250319	091100	2040260	19120	19120	19120	19120	0
606	20250319	091000	2040260	19120	19120	19120	19120	0
607	20250319	090900	2040260	19120	19120	19120	19120	0
608	20250319	090800	2040260	19120	19120	19120	19120	2
609	20250319	090700	2002020	18850	18850	18880	18850	84
610	20250319	090600	418200	19000	19000	19000	19000	10
611	20250319	090500	228200	19010	19010	19010	19010	4
612	20250319	090400	152160	19010	19010	19010	19010	0
613	20250319	090300	152160	19010	19010	19010	19010	3
614	20250319	090200	95130	19130	19130	19130	19130	1
615	20250319	090100	76000	19000	19000	19000	19000	0
616	20250319	090000	76000	19000	19000	19000	19000	4