KissMeData/018120/min/candle-20250625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250625	185100	35840105	18830	18830	18830	18830	26
3	20250625	185000	35840105	18830	18830	18830	18830	0
4	20250625	184900	35840105	18830	18830	18830	18830	0
5	20250625	184800	35840105	18830	18830	18830	18830	0
6	20250625	184700	35840105	18830	18830	18830	18830	0
7	20250625	184600	35840105	18830	18830	18830	18830	0
8	20250625	184500	35840105	18830	18830	18830	18830	0
9	20250625	184400	35840105	18830	18830	18830	18830	0
10	20250625	184300	35840105	18830	18830	18830	18830	0
11	20250625	184200	35840105	18830	18830	18830	18830	0
12	20250625	184100	35840105	18830	18830	18830	18830	0
13	20250625	184000	35840105	18830	18830	18830	18830	0
14	20250625	183900	35840105	18830	18830	18830	18830	0
15	20250625	183800	35840105	18830	18830	18830	18830	0
16	20250625	183700	35840105	18830	18830	18830	18830	0
17	20250625	183600	35840105	18830	18830	18830	18830	0
18	20250625	183500	35840105	18830	18830	18830	18830	0
19	20250625	183400	35840105	18830	18830	18830	18830	0
20	20250625	183300	35840105	18830	18830	18830	18830	0
21	20250625	183200	35840105	18830	18830	18830	18830	0
22	20250625	183100	35840105	18830	18830	18830	18830	0
23	20250625	183000	35840105	18830	18830	18830	18830	0
24	20250625	182900	35840105	18830	18830	18830	18830	0
25	20250625	182800	35840105	18830	18830	18830	18830	0
26	20250625	182700	35840105	18830	18830	18830	18830	0
27	20250625	182600	35840105	18830	18830	18830	18830	0
28	20250625	182500	35840105	18830	18830	18830	18830	0
29	20250625	182400	35840105	18830	18830	18830	18830	0
30	20250625	182300	35840105	18830	18830	18830	18830	0
31	20250625	182200	35840105	18830	18830	18830	18830	0
32	20250625	182100	35840105	18830	18830	18830	18830	26
33	20250625	182000	35840105	18830	18830	18830	18830	0
34	20250625	181900	35840105	18830	18830	18830	18830	0
35	20250625	181800	35840105	18830	18830	18830	18830	0
36	20250625	181700	35840105	18830	18830	18830	18830	0
37	20250625	181600	35840105	18830	18830	18830	18830	0
38	20250625	181500	35840105	18830	18830	18830	18830	0
39	20250625	181400	35840105	18830	18830	18830	18830	0
40	20250625	181300	35840105	18830	18830	18830	18830	0
41	20250625	181200	35840105	18830	18830	18830	18830	0
42	20250625	181100	35840105	18830	18830	18830	18830	0
43	20250625	181000	35840105	18830	18830	18830	18830	0
44	20250625	180900	35840105	18830	18830	18830	18830	0
45	20250625	180800	35840105	18830	18830	18830	18830	0
46	20250625	180700	35840105	18830	18830	18830	18830	0
47	20250625	180600	35840105	18830	18830	18830	18830	0
48	20250625	180500	35840105	18830	18830	18830	18830	0
49	20250625	180400	35840105	18830	18830	18830	18830	0
50	20250625	180300	35840105	18830	18830	18830	18830	0
51	20250625	180200	35840105	18830	18830	18830	18830	0
52	20250625	180100	35840105	18830	18830	18830	18830	0
53	20250625	180000	35840105	18830	18830	18830	18830	0
54	20250625	175900	35840105	18830	18830	18830	18830	0
55	20250625	175800	35840105	18830	18830	18830	18830	0
56	20250625	175700	35840105	18830	18830	18830	18830	0
57	20250625	175600	35840105	18830	18830	18830	18830	0
58	20250625	175500	35840105	18830	18830	18830	18830	0
59	20250625	175400	35840105	18830	18830	18830	18830	0
60	20250625	175300	35840105	18830	18830	18830	18830	0
61	20250625	175200	35840105	18830	18830	18830	18830	0
62	20250625	175100	35840105	18830	18830	18830	18830	26
63	20250625	175000	35840105	18830	18830	18830	18830	0
64	20250625	174900	35840105	18830	18830	18830	18830	0
65	20250625	174800	35840105	18830	18830	18830	18830	0
66	20250625	174700	35840105	18830	18830	18830	18830	0
67	20250625	174600	35840105	18830	18830	18830	18830	0
68	20250625	174500	35840105	18830	18830	18830	18830	0
69	20250625	174400	35840105	18830	18830	18830	18830	0
70	20250625	174300	35840105	18830	18830	18830	18830	0
71	20250625	174200	35840105	18830	18830	18830	18830	0
72	20250625	174100	35840105	18830	18830	18830	18830	0
73	20250625	174000	35840105	18830	18830	18830	18830	0
74	20250625	173900	35840105	18830	18830	18830	18830	0
75	20250625	173800	35840105	18830	18830	18830	18830	0
76	20250625	173700	35840105	18830	18830	18830	18830	0
77	20250625	173600	35840105	18830	18830	18830	18830	0
78	20250625	173500	35840105	18830	18830	18830	18830	0
79	20250625	173400	35840105	18830	18830	18830	18830	0
80	20250625	173300	35840105	18830	18830	18830	18830	0
81	20250625	173200	35840105	18830	18830	18830	18830	0
82	20250625	173100	35840105	18830	18830	18830	18830	0
83	20250625	173000	35840105	18830	18830	18830	18830	0
84	20250625	172900	35840105	18830	18830	18830	18830	0
85	20250625	172800	35840105	18830	18830	18830	18830	0
86	20250625	172700	35840105	18830	18830	18830	18830	0
87	20250625	172600	35840105	18830	18830	18830	18830	0
88	20250625	172500	35840105	18830	18830	18830	18830	0
89	20250625	172400	35840105	18830	18830	18830	18830	0
90	20250625	172300	35840105	18830	18830	18830	18830	0
91	20250625	172200	35840105	18830	18830	18830	18830	0
92	20250625	172100	35840105	18830	18830	18830	18830	26
93	20250625	172000	35840105	18830	18830	18830	18830	0
94	20250625	171900	35840105	18830	18830	18830	18830	0
95	20250625	171800	35840105	18830	18830	18830	18830	0
96	20250625	171700	35840105	18830	18830	18830	18830	0
97	20250625	171600	35840105	18830	18830	18830	18830	0
98	20250625	171500	35840105	18830	18830	18830	18830	0
99	20250625	171400	35840105	18830	18830	18830	18830	0
100	20250625	171300	35840105	18830	18830	18830	18830	0
101	20250625	171200	35840105	18830	18830	18830	18830	0
102	20250625	171100	35840105	18830	18830	18830	18830	0
103	20250625	171000	35840105	18830	18830	18830	18830	0
104	20250625	170900	35840105	18830	18830	18830	18830	0
105	20250625	170800	35840105	18830	18830	18830	18830	0
106	20250625	170700	35840105	18830	18830	18830	18830	0
107	20250625	170600	35840105	18830	18830	18830	18830	0
108	20250625	170500	35840105	18830	18830	18830	18830	0
109	20250625	170400	35840105	18830	18830	18830	18830	0
110	20250625	170300	35840105	18830	18830	18830	18830	0
111	20250625	170200	35840105	18830	18830	18830	18830	0
112	20250625	170100	35840105	18830	18830	18830	18830	0
113	20250625	170000	35840105	18830	18830	18830	18830	0
114	20250625	165900	35840105	18830	18830	18830	18830	0
115	20250625	165800	35840105	18830	18830	18830	18830	0
116	20250625	165700	35840105	18830	18830	18830	18830	0
117	20250625	165600	35840105	18830	18830	18830	18830	0
118	20250625	165500	35840105	18830	18830	18830	18830	0
119	20250625	165400	35840105	18830	18830	18830	18830	0
120	20250625	165300	35840105	18830	18830	18830	18830	0
121	20250625	165200	35840105	18830	18830	18830	18830	0
122	20250625	165100	35840105	18830	18830	18830	18830	26
123	20250625	165000	35840105	18830	18830	18830	18830	0
124	20250625	164900	35840105	18830	18830	18830	18830	0
125	20250625	164800	35840105	18830	18830	18830	18830	0
126	20250625	164700	35840105	18830	18830	18830	18830	0
127	20250625	164600	35840105	18830	18830	18830	18830	0
128	20250625	164500	35840105	18830	18830	18830	18830	0
129	20250625	164400	35840105	18830	18830	18830	18830	0
130	20250625	164300	35840105	18830	18830	18830	18830	0
131	20250625	164200	35840105	18830	18830	18830	18830	0
132	20250625	164100	35840105	18830	18830	18830	18830	0
133	20250625	164000	35840105	18830	18830	18830	18830	0
134	20250625	163900	35840105	18830	18830	18830	18830	0
135	20250625	163800	35840105	18830	18830	18830	18830	0
136	20250625	163700	35840105	18830	18830	18830	18830	0
137	20250625	163600	35840105	18830	18830	18830	18830	0
138	20250625	163500	35840105	18830	18830	18830	18830	0
139	20250625	163400	35840105	18830	18830	18830	18830	0
140	20250625	163300	35840105	18830	18830	18830	18830	0
141	20250625	163200	35840105	18830	18830	18830	18830	0
142	20250625	163100	35840105	18830	18830	18830	18830	0
143	20250625	163000	35840105	18830	18830	18830	18830	0
144	20250625	162900	35840105	18830	18830	18830	18830	0
145	20250625	162800	35840105	18830	18830	18830	18830	0
146	20250625	162700	35840105	18830	18830	18830	18830	0
147	20250625	162600	35840105	18830	18830	18830	18830	0
148	20250625	162500	35840105	18830	18830	18830	18830	0
149	20250625	162400	35840105	18830	18830	18830	18830	0
150	20250625	162300	35840105	18830	18830	18830	18830	0
151	20250625	162200	35840105	18830	18830	18830	18830	0
152	20250625	162100	35840105	18830	18830	18830	18830	26
153	20250625	162000	35840105	18830	18830	18830	18830	0
154	20250625	161900	35840105	18830	18830	18830	18830	0
155	20250625	161800	35840105	18830	18830	18830	18830	0
156	20250625	161700	35840105	18830	18830	18830	18830	0
157	20250625	161600	35840105	18830	18830	18830	18830	0
158	20250625	161500	35840105	18830	18830	18830	18830	0
159	20250625	161400	35840105	18830	18830	18830	18830	0
160	20250625	161300	35840105	18830	18830	18830	18830	0
161	20250625	161200	35840105	18830	18830	18830	18830	0
162	20250625	161100	35840105	18830	18830	18830	18830	0
163	20250625	161000	35840105	18830	18830	18830	18830	0
164	20250625	160900	35840105	18830	18830	18830	18830	0
165	20250625	160800	35840105	18830	18830	18830	18830	0
166	20250625	160700	35840105	18830	18830	18830	18830	0
167	20250625	160600	35840105	18830	18830	18830	18830	0
168	20250625	160500	35840105	18830	18830	18830	18830	0
169	20250625	160400	35840105	18830	18830	18830	18830	0
170	20250625	160300	35840105	18830	18830	18830	18830	0
171	20250625	160200	35840105	18830	18830	18830	18830	0
172	20250625	160100	35840105	18830	18830	18830	18830	0
173	20250625	160000	35840105	18830	18830	18830	18830	0
174	20250625	155900	35840105	18830	18830	18830	18830	0
175	20250625	155800	35840105	18830	18830	18830	18830	0
176	20250625	155700	35840105	18830	18830	18830	18830	0
177	20250625	155600	35840105	18830	18830	18830	18830	0
178	20250625	155500	35840105	18830	18830	18830	18830	0
179	20250625	155400	35840105	18830	18830	18830	18830	0
180	20250625	155300	35840105	18830	18830	18830	18830	0
181	20250625	155200	35840105	18830	18830	18830	18830	0
182	20250625	155100	35840105	18830	18830	18830	18830	26
183	20250625	155000	35840105	18830	18830	18830	18830	0
184	20250625	154900	35840105	18830	18830	18830	18830	0
185	20250625	154800	35840105	18830	18830	18830	18830	0
186	20250625	154700	35840105	18830	18830	18830	18830	0
187	20250625	154600	35840105	18830	18830	18830	18830	0
188	20250625	154500	35840105	18830	18830	18830	18830	0
189	20250625	154400	35840105	18830	18830	18830	18830	0
190	20250625	154300	35840105	18830	18830	18830	18830	0
191	20250625	154200	35840105	18830	18830	18830	18830	0
192	20250625	154100	35840105	18830	18830	18830	18830	0
193	20250625	154000	35840105	18830	18830	18830	18830	0
194	20250625	153900	35840105	18830	18830	18830	18830	0
195	20250625	153800	35840105	18830	18830	18830	18830	0
196	20250625	153700	35840105	18830	18830	18830	18830	0
197	20250625	153600	35840105	18830	18830	18830	18830	0
198	20250625	153500	35840105	18830	18830	18830	18830	0
199	20250625	153400	35840105	18830	18830	18830	18830	0
200	20250625	153300	35840105	18830	18830	18830	18830	0
201	20250625	153200	35840105	18830	18830	18830	18830	0
202	20250625	153100	35840105	18830	18830	18830	18830	0
203	20250625	153000	35840105	18830	18830	18830	18830	26
204	20250625	152900	35350525	18820	18820	18820	18820	0
205	20250625	152800	35350525	18820	18820	18820	18820	0
206	20250625	152700	35350525	18820	18820	18820	18820	0
207	20250625	152600	35350525	18820	18820	18820	18820	0
208	20250625	152500	35350525	18820	18820	18820	18820	0
209	20250625	152400	35350525	18820	18820	18820	18820	0
210	20250625	152300	35350525	18820	18820	18820	18820	0
211	20250625	152200	35350525	18820	18820	18820	18820	0
212	20250625	152100	35350525	18820	18820	18820	18820	0
213	20250625	152000	35350525	18820	18820	18820	18820	0
214	20250625	151900	35350525	18820	18820	18820	18820	0
215	20250625	151800	35350525	18820	18780	18820	18770	8
216	20250625	151700	35200095	18820	18820	18820	18820	15
217	20250625	151600	34917795	18820	18820	18820	18820	0
218	20250625	151500	34917795	18820	18820	18820	18820	0
219	20250625	151400	34917795	18820	18780	18820	18780	11
220	20250625	151300	34710895	18820	18820	18820	18820	0
221	20250625	151200	34710895	18820	18820	18820	18820	4
222	20250625	151100	34635615	18820	18820	18820	18820	0
223	20250625	151000	34635615	18820	18820	18820	18820	0
224	20250625	150900	34635615	18820	18820	18820	18820	8
225	20250625	150800	34485055	18820	18820	18820	18820	0
226	20250625	150700	34485055	18820	18820	18820	18820	0
227	20250625	150600	34485055	18820	18820	18820	18820	0
228	20250625	150500	34485055	18820	18820	18820	18820	7
229	20250625	150400	34353315	18820	18820	18820	18820	17
230	20250625	150300	34033375	18820	18820	18820	18820	10
231	20250625	150200	33845175	18820	18820	18820	18820	0
232	20250625	150100	33845175	18820	18820	18820	18820	0
233	20250625	150000	33845175	18820	18800	18820	18800	6
234	20250625	145900	33732355	18800	18800	18800	18800	0
235	20250625	145800	33732355	18800	18790	18800	18790	7
236	20250625	145700	33600775	18790	18790	18790	18790	0
237	20250625	145600	33600775	18790	18790	18790	18790	0
238	20250625	145500	33600775	18790	18790	18790	18790	1
239	20250625	145400	33581985	18800	18800	18800	18800	0
240	20250625	145300	33581985	18800	18800	18800	18800	0
241	20250625	145200	33581985	18800	18800	18800	18800	0
242	20250625	145100	33581985	18800	18800	18800	18800	0
243	20250625	145000	33581985	18800	18800	18800	18800	35
244	20250625	144900	32923985	18800	18800	18800	18800	0
245	20250625	144800	32923985	18800	18800	18800	18800	3
246	20250625	144700	32867585	18800	18800	18800	18800	0
247	20250625	144600	32867585	18800	18800	18800	18800	0
248	20250625	144500	32867585	18800	18800	18800	18800	0
249	20250625	144400	32867585	18800	18810	18810	18800	54
250	20250625	144300	31851875	18820	18820	18820	18820	0
251	20250625	144200	31851875	18820	18820	18820	18820	0
252	20250625	144100	31851875	18820	18820	18820	18820	0
253	20250625	144000	31851875	18820	18810	18820	18810	6
254	20250625	143900	31739005	18810	18810	18810	18810	0
255	20250625	143800	31739005	18810	18810	18810	18810	4
256	20250625	143700	31663765	18810	18810	18810	18810	0
257	20250625	143600	31663765	18810	18810	18810	18810	3
258	20250625	143500	31607335	18810	18810	18810	18810	0
259	20250625	143400	31607335	18810	18810	18810	18810	0
260	20250625	143300	31607335	18810	18810	18810	18810	3
261	20250625	143200	31550905	18820	18820	18820	18820	0
262	20250625	143100	31550905	18820	18820	18820	18820	0
263	20250625	143000	31550905	18820	18820	18820	18820	1
264	20250625	142900	31532085	18800	18800	18800	18800	3
265	20250625	142800	31475685	18800	18800	18800	18800	0
266	20250625	142700	31475685	18800	18800	18800	18800	0
267	20250625	142600	31475685	18800	18800	18800	18800	2
268	20250625	142500	31438085	18800	18800	18800	18800	3
269	20250625	142400	31381685	18820	18820	18820	18820	1
270	20250625	142300	31362865	18800	18800	18800	18800	0
271	20250625	142200	31362865	18800	18800	18800	18800	0
272	20250625	142100	31362865	18800	18800	18800	18800	4
273	20250625	142000	31287665	18820	18820	18820	18820	0
274	20250625	141900	31287665	18820	18820	18820	18820	1
275	20250625	141800	31268845	18800	18800	18800	18800	6
276	20250625	141700	31156045	18800	18800	18800	18800	0
277	20250625	141600	31156045	18800	18800	18800	18800	0
278	20250625	141500	31156045	18800	18800	18800	18800	0
279	20250625	141400	31156045	18800	18800	18800	18800	3
280	20250625	141300	31099645	18820	18820	18820	18820	0
281	20250625	141200	31099645	18820	18820	18820	18820	0
282	20250625	141100	31099645	18820	18820	18820	18820	0
283	20250625	141000	31099645	18820	18820	18820	18820	0
284	20250625	140900	31099645	18820	18820	18820	18820	0
285	20250625	140800	31099645	18820	18820	18820	18820	0
286	20250625	140700	31099645	18820	18820	18820	18820	0
287	20250625	140600	31099645	18820	18820	18820	18820	0
288	20250625	140500	31099645	18820	18820	18820	18820	1
289	20250625	140400	31080825	18800	18800	18800	18800	0
290	20250625	140300	31080825	18800	18800	18800	18800	3
291	20250625	140200	31024425	18820	18820	18820	18820	0
292	20250625	140100	31024425	18820	18820	18820	18820	0
293	20250625	140000	31024425	18820	18820	18820	18820	2
294	20250625	135900	30986785	18800	18800	18800	18800	3
295	20250625	135800	30930385	18800	18800	18800	18800	66
296	20250625	135700	29689585	18820	18820	18820	18820	0
297	20250625	135600	29689585	18820	18820	18820	18820	0
298	20250625	135500	29689585	18820	18780	18820	18780	8
299	20250625	135400	29539305	18780	18780	18780	18780	0
300	20250625	135300	29539305	18780	18780	18780	18780	0
301	20250625	135200	29539305	18780	18780	18780	18780	0
302	20250625	135100	29539305	18780	18780	18780	18780	4
303	20250625	135000	29464185	18820	18820	18820	18820	3
304	20250625	134900	29407725	18780	18780	18780	18780	0
305	20250625	134800	29407725	18780	18780	18780	18780	6
306	20250625	134700	29295045	18780	18780	18780	18780	0
307	20250625	134600	29295045	18780	18780	18780	18780	0
308	20250625	134500	29295045	18780	18780	18780	18780	0
309	20250625	134400	29295045	18780	18780	18780	18780	3
310	20250625	134300	29238705	18820	18820	18820	18820	0
311	20250625	134200	29238705	18820	18820	18820	18820	8
312	20250625	134100	29088145	18820	18820	18820	18820	0
313	20250625	134000	29088145	18820	18820	18820	18820	3
314	20250625	133900	29031685	18820	18820	18820	18820	0
315	20250625	133800	29031685	18820	18820	18820	18820	0
316	20250625	133700	29031685	18820	18820	18820	18820	0
317	20250625	133600	29031685	18820	18820	18820	18820	0
318	20250625	133500	29031685	18820	18820	18820	18820	0
319	20250625	133400	29031685	18820	18820	18820	18820	0
320	20250625	133300	29031685	18820	18820	18820	18820	0
321	20250625	133200	29031685	18820	18820	18820	18820	6
322	20250625	133100	28918765	18820	18820	18820	18820	0
323	20250625	133000	28918765	18820	18820	18820	18820	3
324	20250625	132900	28862305	18780	18780	18780	18780	6
325	20250625	132800	28749625	18780	18780	18780	18780	0
326	20250625	132700	28749625	18780	18780	18780	18780	0
327	20250625	132600	28749625	18780	18780	18780	18780	0
328	20250625	132500	28749625	18780	18780	18780	18780	3
329	20250625	132400	28693285	18820	18820	18820	18820	2
330	20250625	132300	28655645	18820	18820	18820	18820	0
331	20250625	132200	28655645	18820	18820	18820	18820	1
332	20250625	132100	28636825	18820	18780	18820	18780	9
333	20250625	132000	28467725	18780	18810	18810	18780	4
334	20250625	131900	28392515	18780	18780	18780	18780	0
335	20250625	131800	28392515	18780	18780	18780	18780	3
336	20250625	131700	28336175	18820	18820	18820	18820	1
337	20250625	131600	28317355	18780	18780	18780	18780	0
338	20250625	131500	28317355	18780	18780	18780	18780	0
339	20250625	131400	28317355	18780	18780	18780	18780	3
340	20250625	131300	28261015	18820	18820	18820	18820	0
341	20250625	131200	28261015	18820	18820	18820	18820	0
342	20250625	131100	28261015	18820	18820	18820	18820	0
343	20250625	131000	28261015	18820	18820	18820	18820	3
344	20250625	130900	28204555	18820	18820	18820	18820	0
345	20250625	130800	28204555	18820	18820	18820	18820	3
346	20250625	130700	28148095	18830	18830	18830	18830	0
347	20250625	130600	28148095	18830	18830	18830	18830	0
348	20250625	130500	28148095	18830	18830	18830	18830	0
349	20250625	130400	28148095	18830	18830	18830	18830	0
350	20250625	130300	28148095	18830	18830	18830	18830	0
351	20250625	130200	28148095	18830	18830	18830	18830	0
352	20250625	130100	28148095	18830	18830	18830	18830	0
353	20250625	130000	28148095	18830	18830	18830	18830	0
354	20250625	125900	28148095	18830	18780	18830	18780	8
355	20250625	125800	27997805	18780	18780	18780	18780	26
356	20250625	125700	27509525	18780	18780	18780	18780	0
357	20250625	125600	27509525	18780	18780	18780	18780	0
358	20250625	125500	27509525	18780	18780	18780	18780	7
359	20250625	125400	27378065	18780	18780	18780	18780	0
360	20250625	125300	27378065	18780	18780	18780	18780	0
361	20250625	125200	27378065	18780	18780	18780	18780	0
362	20250625	125100	27378065	18780	18780	18780	18780	45
363	20250625	125000	26532965	18780	18780	18780	18780	0
364	20250625	124900	26532965	18780	18780	18780	18780	0
365	20250625	124800	26532965	18780	18780	18780	18780	3
366	20250625	124700	26476625	18830	18830	18830	18830	50
367	20250625	124600	25535125	18780	18790	18790	18780	29
368	20250625	124500	24990325	18810	18810	18810	18810	0
369	20250625	124400	24990325	18810	18810	18810	18810	24
370	20250625	124300	24538885	18830	18830	18830	18830	0
371	20250625	124200	24538885	18830	18830	18830	18830	0
372	20250625	124100	24538885	18830	18830	18830	18830	0
373	20250625	124000	24538885	18830	18830	18830	18830	0
374	20250625	123900	24538885	18830	18830	18830	18830	0
375	20250625	123800	24538885	18830	18830	18830	18830	0
376	20250625	123700	24538885	18830	18830	18830	18830	0
377	20250625	123600	24538885	18830	18830	18830	18830	0
378	20250625	123500	24538885	18830	18830	18830	18830	0
379	20250625	123400	24538885	18830	18830	18830	18830	2
380	20250625	123300	24501225	18830	18830	18830	18830	0
381	20250625	123200	24501225	18830	18830	18830	18830	0
382	20250625	123100	24501225	18830	18830	18830	18830	0
383	20250625	123000	24501225	18830	18830	18830	18830	0
384	20250625	122900	24501225	18830	18810	18830	18810	16
385	20250625	122800	24200085	18810	18810	18810	18810	0
386	20250625	122700	24200085	18810	18810	18810	18810	0
387	20250625	122600	24200085	18810	18810	18810	18810	0
388	20250625	122500	24200085	18810	18810	18810	18810	0
389	20250625	122400	24200085	18810	18810	18810	18810	0
390	20250625	122300	24200085	18810	18810	18810	18810	5
391	20250625	122200	24106035	18810	18790	18810	18790	4
392	20250625	122100	24030835	18790	18790	18790	18790	1
393	20250625	122000	24012045	18790	18790	18790	18790	0
394	20250625	121900	24012045	18790	18790	18790	18790	0
395	20250625	121800	24012045	18790	18790	18790	18790	1
396	20250625	121700	23993255	18810	18810	18810	18810	0
397	20250625	121600	23993255	18810	18810	18810	18810	2
398	20250625	121500	23955635	18800	18800	18800	18800	0
399	20250625	121400	23955635	18800	18800	18800	18800	1
400	20250625	121300	23936835	18810	18810	18810	18810	0
401	20250625	121200	23936835	18810	18810	18810	18810	1
402	20250625	121100	23918025	18760	18760	18760	18760	0
403	20250625	121000	23918025	18760	18760	18760	18760	3
404	20250625	120900	23861745	18760	18760	18760	18760	0
405	20250625	120800	23861745	18760	18760	18760	18760	0
406	20250625	120700	23861745	18760	18760	18760	18760	1
407	20250625	120600	23842985	18810	18810	18810	18810	0
408	20250625	120500	23842985	18810	18810	18810	18810	0
409	20250625	120400	23842985	18810	18810	18810	18810	2
410	20250625	120300	23805365	18810	18810	18810	18810	0
411	20250625	120200	23805365	18810	18810	18810	18810	1
412	20250625	120100	23786555	18830	18830	18830	18830	0
413	20250625	120000	23786555	18830	18810	18830	18810	5
414	20250625	115900	23692485	18760	18760	18760	18760	7
415	20250625	115800	23561165	18760	18760	18760	18760	0
416	20250625	115700	23561165	18760	18760	18760	18760	0
417	20250625	115600	23561165	18760	18760	18760	18760	0
418	20250625	115500	23561165	18760	18760	18760	18760	3
419	20250625	115400	23504885	18760	18760	18760	18760	0
420	20250625	115300	23504885	18760	18760	18760	18760	0
421	20250625	115200	23504885	18760	18760	18760	18760	3
422	20250625	115100	23448605	18810	18810	18810	18810	0
423	20250625	115000	23448605	18810	18810	18830	18810	7
424	20250625	114900	23316835	18810	18810	18810	18810	0
425	20250625	114800	23316835	18810	18830	18830	18810	3
426	20250625	114700	23260385	18830	18830	18830	18830	2
427	20250625	114600	23222725	18810	18810	18810	18810	1
428	20250625	114500	23203915	18810	18810	18810	18810	0
429	20250625	114400	23203915	18810	18810	18810	18810	7
430	20250625	114300	23072245	18810	18810	18810	18810	0
431	20250625	114200	23072245	18810	18810	18810	18810	1
432	20250625	114100	23053435	18760	18760	18760	18760	0
433	20250625	114000	23053435	18760	18810	18830	18760	10
434	20250625	113900	22865435	18770	18770	18770	18770	0
435	20250625	113800	22865435	18770	18770	18770	18770	0
436	20250625	113700	22865435	18770	18770	18770	18770	60
437	20250625	113600	21739235	18770	18770	18770	18770	119
438	20250625	113500	19505605	18770	18810	18810	18770	201
439	20250625	113400	15731535	18810	18810	18810	18810	0
440	20250625	113300	15731535	18810	18810	18810	18810	2
441	20250625	113200	15693915	18830	18830	18830	18830	0
442	20250625	113100	15693915	18830	18830	18830	18830	0
443	20250625	113000	15693915	18830	18830	18830	18830	5
444	20250625	112900	15599765	18830	18830	18830	18830	0
445	20250625	112800	15599765	18830	18830	18830	18830	0
446	20250625	112700	15599765	18830	18830	18830	18830	2
447	20250625	112600	15562105	18830	18830	18830	18830	0
448	20250625	112500	15562105	18830	18830	18830	18830	0
449	20250625	112400	15562105	18830	18830	18830	18830	0
450	20250625	112300	15562105	18830	18830	18830	18830	10
451	20250625	112200	15373805	18830	18830	18830	18830	0
452	20250625	112100	15373805	18830	18830	18830	18830	0
453	20250625	112000	15373805	18830	18830	18830	18830	11
454	20250625	111900	15166675	18820	18820	18820	18820	0
455	20250625	111800	15166675	18820	18810	18820	18810	4
456	20250625	111700	15091425	18810	18810	18810	18810	0
457	20250625	111600	15091425	18810	18810	18810	18810	0
458	20250625	111500	15091425	18810	18810	18810	18810	0
459	20250625	111400	15091425	18810	18810	18810	18810	5
460	20250625	111300	14997375	18810	18810	18810	18810	0
461	20250625	111200	14997375	18810	18810	18810	18810	0
462	20250625	111100	14997375	18810	18800	18810	18800	50
463	20250625	111000	14057365	18800	18800	18800	18800	7
464	20250625	110900	13925765	18800	18800	18800	18800	0
465	20250625	110800	13925765	18800	18800	18800	18800	0
466	20250625	110700	13925765	18800	18800	18800	18800	4
467	20250625	110600	13850565	18800	18800	18800	18800	0
468	20250625	110500	13850565	18800	18800	18800	18800	0
469	20250625	110400	13850565	18800	18800	18800	18800	0
470	20250625	110300	13850565	18800	18800	18800	18800	0
471	20250625	110200	13850565	18800	18800	18800	18800	0
472	20250625	110100	13850565	18800	18800	18800	18800	0
473	20250625	110000	13850565	18800	18780	18800	18780	7
474	20250625	105900	13719025	18790	18790	18790	18790	0
475	20250625	105800	13719025	18790	18790	18790	18790	169
476	20250625	105700	10543515	18780	18780	18780	18780	2
477	20250625	105600	10505955	18780	18780	18780	18780	1
478	20250625	105500	10487175	18790	18790	18790	18790	6
479	20250625	105400	10374435	18790	18790	18790	18790	0
480	20250625	105300	10374435	18790	18790	18790	18790	0
481	20250625	105200	10374435	18790	18770	18790	18770	6
482	20250625	105100	10261755	18790	18790	18790	18790	0
483	20250625	105000	10261755	18790	18790	18790	18790	7
484	20250625	104900	10130225	18770	18770	18770	18770	0
485	20250625	104800	10130225	18770	18770	18770	18770	4
486	20250625	104700	10055145	18770	18770	18770	18770	0
487	20250625	104600	10055145	18770	18770	18770	18770	0
488	20250625	104500	10055145	18770	18770	18770	18770	0
489	20250625	104400	10055145	18770	18790	18790	18770	14
490	20250625	104300	9792165	18790	18790	18790	18790	0
491	20250625	104200	9792165	18790	18790	18790	18790	0
492	20250625	104100	9792165	18790	18790	18790	18790	0
493	20250625	104000	9792165	18790	18790	18790	18790	7
494	20250625	103900	9660635	18780	18780	18780	18780	0
495	20250625	103800	9660635	18780	18780	18780	18780	0
496	20250625	103700	9660635	18780	18770	18780	18770	4
497	20250625	103600	9585545	18770	18770	18770	18770	0
498	20250625	103500	9585545	18770	18770	18770	18770	0
499	20250625	103400	9585545	18770	18770	18770	18770	0
500	20250625	103300	9585545	18770	18770	18770	18770	3
501	20250625	103200	9529235	18790	18790	18790	18790	0
502	20250625	103100	9529235	18790	18780	18790	18780	3
503	20250625	103000	9472885	18780	18780	18780	18780	28
504	20250625	102900	8947045	18780	18780	18780	18780	7
505	20250625	102800	8815585	18780	18780	18780	18780	0
506	20250625	102700	8815585	18780	18780	18780	18780	0
507	20250625	102600	8815585	18780	18780	18780	18780	6
508	20250625	102500	8702905	18780	18780	18780	18780	0
509	20250625	102400	8702905	18780	18780	18780	18780	0
510	20250625	102300	8702905	18780	18780	18780	18780	0
511	20250625	102200	8702905	18780	18780	18780	18780	3
512	20250625	102100	8646565	18790	18790	18790	18790	0
513	20250625	102000	8646565	18790	18790	18790	18790	0
514	20250625	101900	8646565	18790	18790	18790	18790	1
515	20250625	101800	8627775	18780	18780	18780	18780	3
516	20250625	101700	8571435	18790	18790	18790	18790	1
517	20250625	101600	8552645	18790	18790	18790	18790	1
518	20250625	101500	8533855	18780	18780	18780	18780	0
519	20250625	101400	8533855	18780	18780	18780	18780	4
520	20250625	101300	8458735	18800	18800	18800	18800	1
521	20250625	101200	8439935	18770	18770	18770	18770	0
522	20250625	101100	8439935	18770	18800	18800	18770	8
523	20250625	101000	8289625	18800	18800	18800	18800	0
524	20250625	100900	8289625	18800	18780	18800	18780	2
525	20250625	100800	8252045	18780	18780	18780	18780	1
526	20250625	100700	8233265	18780	18780	18780	18780	1
527	20250625	100600	8214485	18800	18770	18800	18770	4
528	20250625	100500	8139345	18800	18800	18800	18800	0
529	20250625	100400	8139345	18800	18800	18800	18800	1
530	20250625	100300	8120545	18770	18800	18800	18770	5
531	20250625	100200	8026635	18800	18800	18800	18800	0
532	20250625	100100	8026635	18800	18800	18800	18800	0
533	20250625	100000	8026635	18800	18800	18800	18800	0
534	20250625	095900	8026635	18800	18800	18800	18800	0
535	20250625	095800	8026635	18800	18800	18800	18800	0
536	20250625	095700	8026635	18800	18800	18800	18800	1
537	20250625	095600	8007835	18800	18800	18800	18800	274
538	20250625	095500	2856635	18770	18770	18770	18770	0
539	20250625	095400	2856635	18770	18770	18770	18770	0
540	20250625	095300	2856635	18770	18770	18770	18770	0
541	20250625	095200	2856635	18770	18800	18800	18770	6
542	20250625	095100	2743865	18800	18800	18800	18800	0
543	20250625	095000	2743865	18800	18800	18800	18800	0
544	20250625	094900	2743865	18800	18780	18800	18780	64
545	20250625	094800	1540775	18780	18780	18780	18780	0
546	20250625	094700	1540775	18780	18780	18780	18780	2
547	20250625	094600	1503215	18780	18780	18780	18780	1
548	20250625	094500	1484435	18780	18780	18780	18780	0
549	20250625	094400	1484435	18780	18780	18780	18780	0
550	20250625	094300	1484435	18780	18790	18790	18780	2
551	20250625	094200	1446865	18770	18770	18770	18770	0
552	20250625	094100	1446865	18770	18770	18770	18770	3
553	20250625	094000	1390555	18790	18790	18790	18790	0
554	20250625	093900	1390555	18790	18790	18790	18790	6
555	20250625	093800	1277815	18780	18780	18780	18780	0
556	20250625	093700	1277815	18780	18780	18780	18780	6
557	20250625	093600	1165135	18780	18780	18780	18780	0
558	20250625	093500	1165135	18780	18780	18780	18780	0
559	20250625	093400	1165135	18780	18780	18780	18780	0
560	20250625	093300	1165135	18780	18780	18780	18780	3
561	20250625	093200	1108795	18790	18790	18790	18790	18
562	20250625	093100	770575	18790	18790	18790	18790	0
563	20250625	093000	770575	18790	18800	18800	18790	8
564	20250625	092900	620210	18800	18800	18800	18800	4
565	20250625	092800	545010	18800	18800	18800	18800	0
566	20250625	092700	545010	18800	18800	18800	18800	0
567	20250625	092600	545010	18800	18800	18800	18800	0
568	20250625	092500	545010	18800	18800	18800	18800	13
569	20250625	092400	300610	18800	18800	18800	18800	2
570	20250625	092300	263010	18810	18810	18810	18810	1
571	20250625	092200	244200	18810	18810	18810	18810	0
572	20250625	092100	244200	18810	18810	18810	18810	0
573	20250625	092000	244200	18810	18810	18810	18810	0
574	20250625	091900	244200	18810	18810	18810	18810	0
575	20250625	091800	244200	18810	18810	18810	18810	5
576	20250625	091700	150150	18810	18810	18810	18810	0
577	20250625	091600	150150	18810	18810	18810	18810	0
578	20250625	091500	150150	18810	18810	18810	18810	0
579	20250625	091400	150150	18810	18810	18810	18810	0
580	20250625	091300	150150	18810	18810	18810	18810	0
581	20250625	091200	150150	18810	18810	18810	18810	0
582	20250625	091100	150150	18810	18810	18810	18810	0
583	20250625	091000	150150	18810	18810	18810	18810	0
584	20250625	090900	150150	18810	18810	18810	18810	2
585	20250625	090800	112530	18680	18680	18680	18680	0
586	20250625	090700	112530	18680	18680	18680	18680	3
587	20250625	090600	56490	18830	18830	18830	18830	0
588	20250625	090500	56490	18830	18830	18830	18830	0
589	20250625	090400	56490	18830	18830	18830	18830	0
590	20250625	090300	56490	18830	18830	18830	18830	0
591	20250625	090200	56490	18830	18830	18830	18830	0
592	20250625	090100	56490	18830	18830	18830	18830	0
593	20250625	090000	56490	18830	18830	18830	18830	3