KissMeData/002020/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	183600	1198382565	18680	18680	18680	18680	898
3	20250310	183500	1198382565	18680	18680	18680	18680	0
4	20250310	183400	1198382565	18680	18680	18680	18680	0
5	20250310	183300	1198382565	18680	18680	18680	18680	0
6	20250310	183200	1198382565	18680	18680	18680	18680	0
7	20250310	183100	1198382565	18680	18680	18680	18680	0
8	20250310	183000	1198382565	18680	18680	18680	18680	0
9	20250310	182900	1198382565	18680	18680	18680	18680	0
10	20250310	182800	1198382565	18680	18680	18680	18680	0
11	20250310	182700	1198382565	18680	18680	18680	18680	0
12	20250310	182600	1198382565	18680	18680	18680	18680	0
13	20250310	182500	1198382565	18680	18680	18680	18680	0
14	20250310	182400	1198382565	18680	18680	18680	18680	0
15	20250310	182300	1198382565	18680	18680	18680	18680	0
16	20250310	182200	1198382565	18680	18680	18680	18680	0
17	20250310	182100	1198382565	18680	18680	18680	18680	0
18	20250310	182000	1198382565	18680	18680	18680	18680	0
19	20250310	181900	1198382565	18680	18680	18680	18680	0
20	20250310	181800	1198382565	18680	18680	18680	18680	0
21	20250310	181700	1198382565	18680	18680	18680	18680	0
22	20250310	181600	1198382565	18680	18680	18680	18680	0
23	20250310	181500	1198382565	18680	18680	18680	18680	0
24	20250310	181400	1198382565	18680	18680	18680	18680	0
25	20250310	181300	1198382565	18680	18680	18680	18680	0
26	20250310	181200	1198382565	18680	18680	18680	18680	0
27	20250310	181100	1198382565	18680	18680	18680	18680	0
28	20250310	181000	1198382565	18680	18680	18680	18680	0
29	20250310	180900	1198382565	18680	18680	18680	18680	0
30	20250310	180800	1198382565	18680	18680	18680	18680	0
31	20250310	180700	1198382565	18680	18680	18680	18680	0
32	20250310	180600	1198382565	18680	18680	18680	18680	898
33	20250310	180500	1198382565	18680	18680	18680	18680	0
34	20250310	180400	1198382565	18680	18680	18680	18680	0
35	20250310	180300	1198382565	18680	18680	18680	18680	0
36	20250310	180200	1198382565	18680	18680	18680	18680	0
37	20250310	180100	1198382565	18680	18680	18680	18680	0
38	20250310	180000	1198382565	18680	18680	18680	18680	0
39	20250310	175900	1198382565	18680	18680	18680	18680	0
40	20250310	175800	1198382565	18680	18680	18680	18680	0
41	20250310	175700	1198382565	18680	18680	18680	18680	0
42	20250310	175600	1198382565	18680	18680	18680	18680	0
43	20250310	175500	1198382565	18680	18680	18680	18680	0
44	20250310	175400	1198382565	18680	18680	18680	18680	0
45	20250310	175300	1198382565	18680	18680	18680	18680	0
46	20250310	175200	1198382565	18680	18680	18680	18680	0
47	20250310	175100	1198382565	18680	18680	18680	18680	0
48	20250310	175000	1198382565	18680	18680	18680	18680	0
49	20250310	174900	1198382565	18680	18680	18680	18680	0
50	20250310	174800	1198382565	18680	18680	18680	18680	0
51	20250310	174700	1198382565	18680	18680	18680	18680	0
52	20250310	174600	1198382565	18680	18680	18680	18680	0
53	20250310	174500	1198382565	18680	18680	18680	18680	0
54	20250310	174400	1198382565	18680	18680	18680	18680	0
55	20250310	174300	1198382565	18680	18680	18680	18680	0
56	20250310	174200	1198382565	18680	18680	18680	18680	0
57	20250310	174100	1198382565	18680	18680	18680	18680	0
58	20250310	174000	1198382565	18680	18680	18680	18680	0
59	20250310	173900	1198382565	18680	18680	18680	18680	0
60	20250310	173800	1198382565	18680	18680	18680	18680	0
61	20250310	173700	1198382565	18680	18680	18680	18680	0
62	20250310	173600	1198382565	18680	18680	18680	18680	898
63	20250310	173500	1198382565	18680	18680	18680	18680	0
64	20250310	173400	1198382565	18680	18680	18680	18680	0
65	20250310	173300	1198382565	18680	18680	18680	18680	0
66	20250310	173200	1198382565	18680	18680	18680	18680	0
67	20250310	173100	1198382565	18680	18680	18680	18680	0
68	20250310	173000	1198382565	18680	18680	18680	18680	0
69	20250310	172900	1198382565	18680	18680	18680	18680	0
70	20250310	172800	1198382565	18680	18680	18680	18680	0
71	20250310	172700	1198382565	18680	18680	18680	18680	0
72	20250310	172600	1198382565	18680	18680	18680	18680	0
73	20250310	172500	1198382565	18680	18680	18680	18680	0
74	20250310	172400	1198382565	18680	18680	18680	18680	0
75	20250310	172300	1198382565	18680	18680	18680	18680	0
76	20250310	172200	1198382565	18680	18680	18680	18680	0
77	20250310	172100	1198382565	18680	18680	18680	18680	0
78	20250310	172000	1198382565	18680	18680	18680	18680	0
79	20250310	171900	1198382565	18680	18680	18680	18680	0
80	20250310	171800	1198382565	18680	18680	18680	18680	0
81	20250310	171700	1198382565	18680	18680	18680	18680	0
82	20250310	171600	1198382565	18680	18680	18680	18680	0
83	20250310	171500	1198382565	18680	18680	18680	18680	0
84	20250310	171400	1198382565	18680	18680	18680	18680	0
85	20250310	171300	1198382565	18680	18680	18680	18680	0
86	20250310	171200	1198382565	18680	18680	18680	18680	0
87	20250310	171100	1198382565	18680	18680	18680	18680	0
88	20250310	171000	1198382565	18680	18680	18680	18680	0
89	20250310	170900	1198382565	18680	18680	18680	18680	0
90	20250310	170800	1198382565	18680	18680	18680	18680	0
91	20250310	170700	1198382565	18680	18680	18680	18680	0
92	20250310	170600	1198382565	18680	18680	18680	18680	898
93	20250310	170500	1198382565	18680	18680	18680	18680	0
94	20250310	170400	1198382565	18680	18680	18680	18680	0
95	20250310	170300	1198382565	18680	18680	18680	18680	0
96	20250310	170200	1198382565	18680	18680	18680	18680	0
97	20250310	170100	1198382565	18680	18680	18680	18680	0
98	20250310	170000	1198382565	18680	18680	18680	18680	0
99	20250310	165900	1198382565	18680	18680	18680	18680	0
100	20250310	165800	1198382565	18680	18680	18680	18680	0
101	20250310	165700	1198382565	18680	18680	18680	18680	0
102	20250310	165600	1198382565	18680	18680	18680	18680	0
103	20250310	165500	1198382565	18680	18680	18680	18680	0
104	20250310	165400	1198382565	18680	18680	18680	18680	0
105	20250310	165300	1198382565	18680	18680	18680	18680	0
106	20250310	165200	1198382565	18680	18680	18680	18680	0
107	20250310	165100	1198382565	18680	18680	18680	18680	0
108	20250310	165000	1198382565	18680	18680	18680	18680	0
109	20250310	164900	1198382565	18680	18680	18680	18680	0
110	20250310	164800	1198382565	18680	18680	18680	18680	0
111	20250310	164700	1198382565	18680	18680	18680	18680	0
112	20250310	164600	1198382565	18680	18680	18680	18680	0
113	20250310	164500	1198382565	18680	18680	18680	18680	0
114	20250310	164400	1198382565	18680	18680	18680	18680	0
115	20250310	164300	1198382565	18680	18680	18680	18680	0
116	20250310	164200	1198382565	18680	18680	18680	18680	0
117	20250310	164100	1198382565	18680	18680	18680	18680	0
118	20250310	164000	1198382565	18680	18680	18680	18680	0
119	20250310	163900	1198382565	18680	18680	18680	18680	0
120	20250310	163800	1198382565	18680	18680	18680	18680	0
121	20250310	163700	1198382565	18680	18680	18680	18680	0
122	20250310	163600	1198382565	18680	18680	18680	18680	898
123	20250310	163500	1198382565	18680	18680	18680	18680	0
124	20250310	163400	1198382565	18680	18680	18680	18680	0
125	20250310	163300	1198382565	18680	18680	18680	18680	0
126	20250310	163200	1198382565	18680	18680	18680	18680	0
127	20250310	163100	1198382565	18680	18680	18680	18680	0
128	20250310	163000	1198382565	18680	18680	18680	18680	0
129	20250310	162900	1198382565	18680	18680	18680	18680	0
130	20250310	162800	1198382565	18680	18680	18680	18680	0
131	20250310	162700	1198382565	18680	18680	18680	18680	0
132	20250310	162600	1198382565	18680	18680	18680	18680	0
133	20250310	162500	1198382565	18680	18680	18680	18680	0
134	20250310	162400	1198382565	18680	18680	18680	18680	0
135	20250310	162300	1198382565	18680	18680	18680	18680	0
136	20250310	162200	1198382565	18680	18680	18680	18680	0
137	20250310	162100	1198382565	18680	18680	18680	18680	0
138	20250310	162000	1198382565	18680	18680	18680	18680	0
139	20250310	161900	1198382565	18680	18680	18680	18680	0
140	20250310	161800	1198382565	18680	18680	18680	18680	0
141	20250310	161700	1198382565	18680	18680	18680	18680	0
142	20250310	161600	1198382565	18680	18680	18680	18680	0
143	20250310	161500	1198382565	18680	18680	18680	18680	0
144	20250310	161400	1198382565	18680	18680	18680	18680	0
145	20250310	161300	1198382565	18680	18680	18680	18680	0
146	20250310	161200	1198382565	18680	18680	18680	18680	0
147	20250310	161100	1198382565	18680	18680	18680	18680	0
148	20250310	161000	1198382565	18680	18680	18680	18680	0
149	20250310	160900	1198382565	18680	18680	18680	18680	0
150	20250310	160800	1198382565	18680	18680	18680	18680	0
151	20250310	160700	1198382565	18680	18680	18680	18680	0
152	20250310	160600	1198382565	18680	18680	18680	18680	898
153	20250310	160500	1198382565	18680	18680	18680	18680	0
154	20250310	160400	1198382565	18680	18680	18680	18680	0
155	20250310	160300	1198382565	18680	18680	18680	18680	0
156	20250310	160200	1198382565	18680	18680	18680	18680	0
157	20250310	160100	1198382565	18680	18680	18680	18680	0
158	20250310	160000	1198382565	18680	18680	18680	18680	0
159	20250310	155900	1198382565	18680	18680	18680	18680	0
160	20250310	155800	1198382565	18680	18680	18680	18680	0
161	20250310	155700	1198382565	18680	18680	18680	18680	0
162	20250310	155600	1198382565	18680	18680	18680	18680	0
163	20250310	155500	1198382565	18680	18680	18680	18680	0
164	20250310	155400	1198382565	18680	18680	18680	18680	0
165	20250310	155300	1198382565	18680	18680	18680	18680	0
166	20250310	155200	1198382565	18680	18680	18680	18680	0
167	20250310	155100	1198382565	18680	18680	18680	18680	0
168	20250310	155000	1198382565	18680	18680	18680	18680	0
169	20250310	154900	1198382565	18680	18680	18680	18680	0
170	20250310	154800	1198382565	18680	18680	18680	18680	0
171	20250310	154700	1198382565	18680	18680	18680	18680	0
172	20250310	154600	1198382565	18680	18680	18680	18680	0
173	20250310	154500	1198382565	18680	18680	18680	18680	0
174	20250310	154400	1198382565	18680	18680	18680	18680	0
175	20250310	154300	1198382565	18680	18680	18680	18680	0
176	20250310	154200	1198382565	18680	18680	18680	18680	0
177	20250310	154100	1198382565	18680	18680	18680	18680	0
178	20250310	154000	1198382565	18680	18680	18680	18680	0
179	20250310	153900	1198382565	18680	18680	18680	18680	0
180	20250310	153800	1198382565	18680	18680	18680	18680	0
181	20250310	153700	1198382565	18680	18680	18680	18680	0
182	20250310	153600	1198382565	18680	18680	18680	18680	898
183	20250310	153500	1198382565	18680	18680	18680	18680	0
184	20250310	153400	1198382565	18680	18680	18680	18680	0
185	20250310	153300	1198382565	18680	18680	18680	18680	0
186	20250310	153200	1198382565	18680	18680	18680	18680	0
187	20250310	153100	1198382565	18680	18680	18680	18680	0
188	20250310	153000	1198382565	18680	18680	18680	18680	898
189	20250310	152900	1181607925	18660	18660	18660	18660	0
190	20250310	152800	1181607925	18660	18660	18660	18660	0
191	20250310	152700	1181607925	18660	18660	18660	18660	0
192	20250310	152600	1181607925	18660	18660	18660	18660	0
193	20250310	152500	1181607925	18660	18660	18660	18660	0
194	20250310	152400	1181607925	18660	18660	18660	18660	0
195	20250310	152300	1181607925	18660	18660	18660	18660	0
196	20250310	152200	1181607925	18660	18660	18660	18660	0
197	20250310	152100	1181607925	18660	18660	18660	18660	0
198	20250310	152000	1181607925	18660	18660	18660	18660	0
199	20250310	151900	1181607925	18660	18640	18660	18640	62
200	20250310	151800	1180451675	18650	18640	18650	18640	145
201	20250310	151700	1177748715	18640	18640	18640	18640	46
202	20250310	151600	1176891275	18630	18630	18630	18630	1
203	20250310	151500	1176872645	18640	18640	18640	18640	50
204	20250310	151400	1175940645	18640	18640	18640	18640	2
205	20250310	151300	1175903365	18650	18640	18650	18640	52
206	20250310	151200	1174933595	18640	18620	18640	18620	17
207	20250310	151100	1174616755	18620	18620	18620	18620	51
208	20250310	151000	1173667135	18620	18620	18620	18620	0
209	20250310	150900	1173667135	18620	18620	18620	18620	2
210	20250310	150800	1173629895	18620	18620	18620	18620	91
211	20250310	150700	1171935475	18620	18660	18660	18620	410
212	20250310	150600	1164294625	18650	18650	18650	18640	29
213	20250310	150500	1163753805	18640	18640	18640	18640	3
214	20250310	150400	1163697885	18660	18650	18660	18650	9
215	20250310	150300	1163530025	18650	18650	18650	18650	1
216	20250310	150200	1163511375	18660	18660	18660	18660	50
217	20250310	150100	1162578375	18660	18660	18660	18660	0
218	20250310	150000	1162578375	18660	18660	18660	18660	2
219	20250310	145900	1162541055	18650	18650	18650	18650	0
220	20250310	145800	1162541055	18650	18660	18660	18650	262
221	20250310	145700	1157654725	18660	18660	18660	18660	20
222	20250310	145600	1157281525	18670	18670	18670	18670	0
223	20250310	145500	1157281525	18670	18660	18670	18660	203
224	20250310	145400	1153493535	18660	18680	18680	18660	351
225	20250310	145300	1146941615	18680	18680	18680	18680	5
226	20250310	145200	1146848215	18680	18680	18680	18680	96
227	20250310	145100	1145054935	18690	18680	18690	18680	2
228	20250310	145000	1145017565	18680	18680	18680	18680	0
229	20250310	144900	1145017565	18680	18690	18690	18680	20
230	20250310	144800	1144643785	18690	18690	18690	18690	41
231	20250310	144700	1143877495	18690	18690	18690	18690	6
232	20250310	144600	1143765355	18700	18700	18700	18700	0
233	20250310	144500	1143765355	18700	18700	18700	18700	32
234	20250310	144400	1143166955	18700	18705	18705	18700	16
235	20250310	144300	1142867735	18700	18700	18700	18700	3
236	20250310	144200	1142811635	18680	18670	18680	18670	198
237	20250310	144100	1139113695	18670	18670	18670	18670	60
238	20250310	144000	1137993495	18680	18680	18680	18680	10
239	20250310	143900	1137806695	18670	18670	18670	18660	105
240	20250310	143800	1135847245	18660	18660	18660	18660	590
241	20250310	143700	1124837845	18660	18670	18670	18660	410
242	20250310	143600	1117187145	18680	18660	18680	18660	173
243	20250310	143500	1113956165	18660	18660	18660	18650	787
244	20250310	143400	1099277815	18680	18680	18700	18670	474
245	20250310	143300	1090425865	18680	18710	18710	18680	311
246	20250310	143200	1084611195	18720	18740	18740	18720	767
247	20250310	143100	1070249265	18750	18770	18770	18750	688
248	20250310	143000	1057343575	18770	18770	18770	18770	6
249	20250310	142900	1057230955	18790	18780	18800	18770	123
250	20250310	142800	1054919485	18770	18770	18770	18770	4
251	20250310	142700	1054844405	18790	18790	18790	18790	0
252	20250310	142600	1054844405	18790	18790	18790	18790	0
253	20250310	142500	1054844405	18790	18780	18790	18780	30
254	20250310	142400	1054280715	18780	18790	18790	18780	307
255	20250310	142300	1048512435	18800	18800	18800	18800	39
256	20250310	142200	1047779235	18800	18800	18800	18800	1
257	20250310	142100	1047760435	18800	18800	18800	18800	20
258	20250310	142000	1047384435	18800	18820	18820	18800	216
259	20250310	141900	1043323615	18800	18810	18810	18800	21
260	20250310	141800	1042928805	18810	18800	18810	18800	47
261	20250310	141700	1042045195	18800	18800	18800	18800	10
262	20250310	141600	1041857195	18800	18810	18810	18800	6
263	20250310	141500	1041744375	18800	18800	18800	18800	0
264	20250310	141400	1041744375	18800	18800	18800	18800	0
265	20250310	141300	1041744375	18800	18800	18800	18800	0
266	20250310	141200	1041744375	18800	18800	18800	18800	71
267	20250310	141100	1040409575	18800	18800	18800	18800	20
268	20250310	141000	1040033575	18800	18800	18800	18800	0
269	20250310	140900	1040033575	18800	18800	18800	18800	12
270	20250310	140800	1039807975	18800	18800	18800	18800	0
271	20250310	140700	1039807975	18800	18800	18800	18800	1
272	20250310	140600	1039789175	18800	18820	18820	18800	101
273	20250310	140500	1037889395	18820	18820	18830	18820	7
274	20250310	140400	1037757645	18830	18820	18830	18820	48
275	20250310	140300	1036854275	18820	18800	18820	18800	21
276	20250310	140200	1036459365	18800	18800	18800	18800	11
277	20250310	140100	1036252565	18810	18810	18810	18810	0
278	20250310	140000	1036252565	18810	18800	18810	18800	6
279	20250310	135900	1036139715	18790	18790	18790	18790	122
280	20250310	135800	1033847335	18800	18810	18810	18800	45
281	20250310	135700	1033001325	18830	18830	18830	18830	2
282	20250310	135600	1032963665	18870	18870	18870	18870	1
283	20250310	135500	1032944795	18820	18810	18870	18810	539
284	20250310	135400	1022786935	18800	18800	18800	18800	0
285	20250310	135300	1022786935	18800	18800	18800	18800	35
286	20250310	135200	1022128935	18800	18810	18810	18800	16
287	20250310	135100	1021828125	18800	18800	18800	18800	9
288	20250310	135000	1021658925	18800	18800	18800	18800	17
289	20250310	134900	1021339325	18800	18800	18800	18800	11
290	20250310	134800	1021132525	18800	18800	18800	18800	19
291	20250310	134700	1020775325	18810	18830	18830	18800	695
292	20250310	134600	1007706705	18830	18850	18850	18800	572
293	20250310	134500	996946615	18850	18870	18880	18850	1084
294	20250310	134400	976506485	18880	18880	18880	18880	44
295	20250310	134300	975675765	18900	18880	18900	18880	14
296	20250310	134200	975411425	18880	18910	18910	18880	6
297	20250310	134100	975298065	18900	18900	18900	18900	47
298	20250310	134000	974409765	18900	18890	18900	18870	31
299	20250310	133900	973824250	18900	18910	18920	18900	115
300	20250310	133800	971649420	18920	18880	18930	18880	516
301	20250310	133700	961891580	18880	18865	18900	18860	310
302	20250310	133600	956039395	18870	18885	18900	18870	387
303	20250310	133500	948727160	18880	18885	18890	18880	225
304	20250310	133400	944478010	18880	18830	18880	18830	478
305	20250310	133300	935462560	18820	18820	18820	18820	50
306	20250310	133200	934521560	18830	18830	18830	18830	2
307	20250310	133100	934483900	18830	18810	18830	18810	48
308	20250310	133000	933580720	18810	18810	18810	18810	115
309	20250310	132900	931417570	18810	18810	18810	18810	2
310	20250310	132800	931379950	18810	18820	18830	18810	135
311	20250310	132700	928838270	18820	18870	18870	18820	58
312	20250310	132600	927745090	18870	18770	18870	18770	3457
313	20250310	132500	862695540	18740	18740	18740	18740	0
314	20250310	132400	862695540	18740	18770	18770	18740	2
315	20250310	132300	862658030	18740	18740	18740	18740	20
316	20250310	132200	862283230	18760	18760	18760	18760	5
317	20250310	132100	862189430	18730	18740	18740	18730	120
318	20250310	132000	859941700	18740	18740	18740	18740	0
319	20250310	131900	859941700	18740	18740	18740	18740	50
320	20250310	131800	859004700	18750	18750	18750	18750	1
321	20250310	131700	858985950	18760	18760	18760	18760	1
322	20250310	131600	858967190	18770	18770	18770	18770	0
323	20250310	131500	858967190	18770	18770	18770	18770	0
324	20250310	131400	858967190	18770	18780	18780	18770	152
325	20250310	131300	856112640	18780	18770	18780	18770	49
326	20250310	131200	855192440	18760	18760	18760	18760	7
327	20250310	131100	855061120	18760	18750	18770	18750	160
328	20250310	131000	852058510	18760	18750	18760	18730	15
329	20250310	130900	851777270	18750	18750	18750	18750	0
330	20250310	130800	851777270	18750	18750	18750	18750	0
331	20250310	130700	851777270	18750	18750	18760	18740	92
332	20250310	130600	850052460	18760	18740	18760	18740	99
333	20250310	130500	848195760	18730	18710	18730	18710	89
334	20250310	130400	846529510	18730	18750	18750	18730	6
335	20250310	130300	846417110	18740	18740	18740	18740	1
336	20250310	130200	846398370	18750	18750	18750	18750	1
337	20250310	130100	846379620	18720	18700	18720	18700	193
338	20250310	130000	842768010	18720	18700	18720	18700	22
339	20250310	125900	842356590	18690	18690	18690	18690	0
340	20250310	125800	842356590	18690	18680	18690	18680	1032
341	20250310	125700	823071880	18660	18670	18680	18660	825
342	20250310	125600	807661740	18670	18660	18670	18650	540
343	20250310	125500	797585350	18660	18660	18660	18660	16
344	20250310	125400	797286790	18680	18680	18680	18680	17
345	20250310	125300	796969230	18680	18690	18690	18680	339
346	20250310	125200	790633510	18690	18690	18690	18690	15
347	20250310	125100	790353160	18690	18710	18710	18690	616
348	20250310	125000	778832960	18710	18720	18720	18710	26
349	20250310	124900	778346400	18720	18720	18720	18720	12
350	20250310	124800	778121760	18720	18720	18720	18720	10
351	20250310	124700	777934560	18720	18750	18750	18720	260
352	20250310	124600	773061450	18750	18740	18750	18740	16
353	20250310	124500	772761600	18750	18750	18750	18750	89
354	20250310	124400	771092850	18760	18760	18760	18760	3
355	20250310	124300	771036570	18760	18760	18760	18760	16
356	20250310	124200	770736410	18760	18760	18760	18760	0
357	20250310	124100	770736410	18760	18750	18760	18750	26
358	20250310	124000	770248750	18750	18760	18760	18750	33
359	20250310	123900	769629830	18750	18750	18750	18750	15
360	20250310	123800	769348580	18770	18770	18770	18750	123
361	20250310	123700	767042170	18750	18750	18750	18750	15
362	20250310	123600	766760920	18750	18750	18750	18750	2
363	20250310	123500	766723420	18750	18760	18760	18750	17
364	20250310	123400	766404660	18750	18750	18750	18750	115
365	20250310	123300	764248410	18770	18760	18770	18750	429
366	20250310	123200	756204270	18750	18750	18750	18750	16
367	20250310	123100	755904270	18750	18750	18750	18750	15
368	20250310	123000	755623020	18770	18770	18770	18770	17
369	20250310	122900	755303930	18750	18770	18770	18750	37
370	20250310	122800	754609760	18770	18750	18770	18750	39
371	20250310	122700	753878110	18750	18750	18750	18750	16
372	20250310	122600	753578110	18750	18750	18750	18750	15
373	20250310	122500	753296860	18760	18760	18780	18760	143
374	20250310	122400	750614140	18770	18760	18770	18760	2
375	20250310	122300	750576610	18770	18790	18790	18770	906
376	20250310	122200	733563480	18800	18820	18820	18800	512
377	20250310	122100	723932780	18820	18820	18820	18820	67
378	20250310	122000	722671840	18810	18810	18820	18810	180
379	20250310	121900	719284850	18800	18800	18800	18800	116
380	20250310	121800	717104050	18810	18820	18820	18810	156
381	20250310	121700	714168990	18800	18800	18800	18800	26
382	20250310	121600	713680190	18800	18800	18800	18790	66
383	20250310	121500	712439550	18800	18800	18800	18800	15
384	20250310	121400	712157550	18820	18790	18820	18790	77
385	20250310	121300	710709490	18810	18810	18810	18810	1
386	20250310	121200	710690680	18810	18790	18810	18790	323
387	20250310	121100	704617620	18790	18790	18800	18790	217
388	20250310	121000	700539590	18780	18780	18780	18780	17
389	20250310	120900	700220330	18780	18790	18790	18780	30
390	20250310	120800	699656830	18780	18780	18780	18780	15
391	20250310	120700	699375130	18790	18790	18790	18790	3
392	20250310	120600	699318760	18790	18800	18800	18790	52
393	20250310	120500	698341240	18790	18800	18800	18790	16
394	20250310	120400	698040590	18780	18780	18780	18780	16
395	20250310	120300	697740110	18780	18780	18800	18780	84
396	20250310	120200	696161890	18780	18780	18780	18780	17
397	20250310	120100	695842630	18800	18775	18800	18775	609
398	20250310	120000	684396070	18770	18740	18770	18740	350
399	20250310	115900	677829500	18740	18760	18760	18740	17
400	20250310	115800	677510900	18760	18740	18760	18730	209
401	20250310	115700	673591760	18730	18720	18750	18720	133
402	20250310	115600	671099660	18730	18720	18730	18720	25
403	20250310	115500	670631570	18730	18720	18730	18720	6
404	20250310	115400	670519200	18720	18720	18720	18700	248
405	20250310	115300	665879580	18720	18720	18720	18720	60
406	20250310	115200	664756380	18720	18740	18740	18720	22
407	20250310	115100	664344440	18720	18730	18730	18720	18
408	20250310	115000	664007470	18740	18720	18740	18720	21
409	20250310	114900	663614260	18740	18720	18740	18720	16
410	20250310	114800	663314710	18710	18710	18710	18710	20
411	20250310	114700	662940510	18710	18720	18720	18710	5
412	20250310	114600	662846930	18740	18720	18740	18720	40
413	20250310	114500	662098110	18730	18720	18730	18720	40
414	20250310	114400	661349060	18720	18720	18720	18720	16
415	20250310	114300	661049540	18720	18720	18720	18720	0
416	20250310	114200	661049540	18720	18730	18750	18720	51
417	20250310	114100	660094330	18720	18740	18740	18710	444
418	20250310	114000	651774200	18740	18750	18750	18740	52
419	20250310	113900	650799710	18750	18750	18750	18730	17
420	20250310	113800	650481260	18750	18730	18750	18720	45
421	20250310	113700	649638250	18740	18720	18740	18720	58
422	20250310	113600	648552250	18710	18710	18710	18710	24
423	20250310	113500	648103210	18720	18710	18720	18710	17
424	20250310	113400	647785130	18720	18710	18720	18710	76
425	20250310	113300	646363160	18680	18710	18710	18680	17
426	20250310	113200	646045570	18710	18710	18710	18710	9
427	20250310	113100	645877180	18710	18710	18710	18710	15
428	20250310	113000	645596530	18720	18740	18740	18720	320
429	20250310	112900	639600820	18740	18670	18740	18670	662
430	20250310	112800	627213610	18670	18670	18670	18670	16
431	20250310	112700	626914890	18670	18620	18670	18620	68
432	20250310	112600	625646800	18620	18620	18620	18620	100
433	20250310	112500	623784800	18620	18640	18640	18620	49
434	20250310	112400	622871760	18630	18630	18630	18630	210
435	20250310	112300	618959460	18620	18570	18620	18570	418
436	20250310	112200	611191430	18570	18570	18570	18570	5
437	20250310	112100	611098580	18570	18580	18580	18570	30
438	20250310	112000	610541330	18580	18570	18580	18560	7
439	20250310	111900	610411380	18580	18580	18580	18580	67
440	20250310	111800	609166520	18560	18560	18560	18560	15
441	20250310	111700	608888120	18570	18580	18580	18570	225
442	20250310	111600	604709750	18580	18570	18580	18570	68
443	20250310	111500	603446460	18610	18500	18610	18500	2349
444	20250310	111400	559891980	18500	18500	18500	18500	0
445	20250310	111300	559891980	18500	18520	18520	18500	471
446	20250310	111200	551169360	18520	18520	18520	18520	16
447	20250310	111100	550873040	18530	18520	18530	18520	32
448	20250310	111000	550280230	18520	18530	18530	18520	8
449	20250310	110900	550132000	18530	18530	18530	18530	15
450	20250310	110800	549854050	18540	18540	18540	18540	5
451	20250310	110700	549761350	18530	18530	18530	18530	28
452	20250310	110600	549242510	18530	18530	18530	18530	118
453	20250310	110500	547055970	18520	18530	18530	18520	20
454	20250310	110400	546685520	18520	18530	18530	18520	133
455	20250310	110300	544221290	18520	18520	18520	18520	15
456	20250310	110200	543943490	18520	18520	18520	18520	0
457	20250310	110100	543943490	18520	18520	18540	18520	330
458	20250310	110000	537831100	18500	18530	18530	18500	21
459	20250310	105900	537442420	18540	18540	18540	18540	52
460	20250310	105800	536478340	18540	18540	18540	18540	15
461	20250310	105700	536200240	18540	18540	18540	18540	28
462	20250310	105600	535681120	18550	18550	18550	18550	0
463	20250310	105500	535681120	18550	18550	18570	18550	3
464	20250310	105400	535625450	18540	18560	18570	18540	27
465	20250310	105300	535124640	18560	18540	18580	18530	140
466	20250310	105200	532524640	18530	18520	18590	18520	290
467	20250310	105100	527138340	18510	18510	18510	18510	16
468	20250310	105000	526842180	18530	18470	18530	18470	269
469	20250310	104900	521868020	18470	18470	18480	18470	41
470	20250310	104800	521110690	18470	18470	18470	18470	27
471	20250310	104700	520612000	18470	18470	18470	18470	15
472	20250310	104600	520334950	18470	18500	18500	18470	36
473	20250310	104500	519669620	18510	18500	18510	18500	11
474	20250310	104400	519466110	18500	18500	18530	18480	337
475	20250310	104300	513234190	18510	18510	18530	18490	21
476	20250310	104200	512845790	18500	18530	18530	18490	5
477	20250310	104100	512753240	18500	18580	18580	18500	1137
478	20250310	104000	491692620	18580	18600	18600	18580	542
479	20250310	103900	481612730	18610	18630	18630	18610	33
480	20250310	103800	480998160	18630	18670	18670	18630	22
481	20250310	103700	480588110	18620	18600	18630	18600	163
482	20250310	103600	477552900	18590	18560	18590	18560	216
483	20250310	103500	473542130	18560	18560	18560	18560	15
484	20250310	103400	473263730	18560	18480	18560	18480	1645
485	20250310	103300	442779060	18500	18500	18500	18500	10
486	20250310	103200	442594060	18500	18500	18500	18500	215
487	20250310	103100	438616560	18500	18500	18500	18500	15
488	20250310	103000	438339060	18500	18510	18530	18500	237
489	20250310	102900	433947970	18510	18510	18510	18510	15
490	20250310	102800	433670320	18520	18500	18520	18500	45
491	20250310	102700	432837240	18500	18500	18500	18500	51
492	20250310	102600	431893740	18490	18520	18520	18490	163
493	20250310	102500	428875430	18480	18480	18480	18480	16
494	20250310	102400	428579750	18480	18480	18480	18480	15
495	20250310	102300	428302550	18480	18480	18480	18480	16
496	20250310	102200	428006870	18480	18480	18480	18480	20
497	20250310	102100	427637270	18520	18520	18520	18520	1
498	20250310	102000	427618750	18480	18480	18480	18450	458
499	20250310	101900	419163910	18480	18520	18520	18480	438
500	20250310	101800	411069470	18460	18500	18500	18460	334
501	20250310	101700	404903440	18490	18490	18490	18490	200
502	20250310	101600	401205440	18480	18480	18480	18480	15
503	20250310	101500	400928240	18480	18490	18530	18480	671
504	20250310	101400	388524130	18490	18490	18500	18490	558
505	20250310	101300	378201590	18490	18500	18500	18490	52
506	20250310	101200	377239600	18500	18500	18500	18500	17
507	20250310	101100	376925100	18500	18500	18500	18500	371
508	20250310	101000	370061600	18480	18500	18500	18480	283
509	20250310	100900	364831270	18510	18520	18520	18510	8
510	20250310	100800	364683160	18520	18530	18530	18520	24
511	20250310	100700	364238590	18530	18540	18540	18530	14
512	20250310	100600	363979060	18540	18540	18540	18540	45
513	20250310	100500	363144760	18540	18540	18540	18540	16
514	20250310	100400	362848120	18540	18540	18540	18540	100
515	20250310	100300	360994120	18540	18540	18550	18540	18
516	20250310	100200	360660380	18550	18570	18580	18550	1100
517	20250310	100100	340245080	18560	18560	18560	18560	15
518	20250310	100000	339966680	18560	18560	18560	18560	18
519	20250310	095900	339632600	18570	18580	18580	18570	226
520	20250310	095800	335434365	18585	18585	18585	18585	50
521	20250310	095700	334505115	18580	18585	18585	18580	56
522	20250310	095600	333464430	18585	18580	18585	18580	25
523	20250310	095500	332999885	18580	18580	18580	18580	18
524	20250310	095400	332665445	18590	18580	18590	18580	101
525	20250310	095300	330788015	18580	18580	18580	18580	166
526	20250310	095200	327703735	18590	18600	18600	18590	470
527	20250310	095100	318961745	18600	18610	18610	18600	75
528	20250310	095000	317566155	18600	18580	18600	18580	266
529	20250310	094900	312619165	18580	18580	18580	18580	19
530	20250310	094800	312266145	18590	18590	18590	18590	14
531	20250310	094700	312005885	18590	18610	18610	18590	27
532	20250310	094600	311503860	18620	18620	18620	18620	3
533	20250310	094500	311448000	18610	18600	18650	18600	116
534	20250310	094400	309290200	18590	18590	18600	18590	263
535	20250310	094300	304400930	18600	18590	18600	18590	28
536	20250310	094200	303880320	18590	18550	18590	18550	55
537	20250310	094100	302859380	18550	18560	18560	18550	117
538	20250310	094000	300688930	18570	18570	18570	18570	2
539	20250310	093900	300651790	18570	18580	18580	18570	2
540	20250310	093800	300614640	18590	18560	18590	18560	17
541	20250310	093700	300299090	18590	18550	18590	18550	167
542	20250310	093600	297199810	18550	18550	18550	18550	16
543	20250310	093500	296903010	18550	18580	18580	18550	175
544	20250310	093400	293652910	18590	18590	18590	18590	152
545	20250310	093300	290827230	18590	18600	18600	18590	150
546	20250310	093200	288037400	18580	18570	18580	18570	316
547	20250310	093100	282169270	18540	18470	18560	18470	487
548	20250310	093000	273162360	18430	18420	18430	18420	596
549	20250310	092900	262181120	18420	18460	18480	18420	2304
550	20250310	092800	219677910	18460	18460	18460	18460	0
551	20250310	092700	219677910	18460	18460	18460	18460	21
552	20250310	092600	219290250	18460	18435	18460	18435	1040
553	20250310	092500	200098855	18440	18440	18460	18430	82
554	20250310	092400	198587395	18430	18440	18440	18430	36
555	20250310	092300	197923665	18450	18470	18470	18450	282
556	20250310	092200	192717885	18470	18480	18480	18470	16
557	20250310	092100	192422355	18470	18470	18470	18470	315
558	20250310	092000	186604305	18470	18480	18480	18470	162
559	20250310	091900	183611505	18500	18520	18520	18500	3
560	20250310	091800	183555985	18520	18530	18530	18520	124
561	20250310	091700	181258495	18540	18540	18540	18540	699
562	20250310	091600	168299035	18530	18520	18570	18500	580
563	20250310	091500	157561835	18490	18480	18520	18450	692
564	20250310	091400	144770065	18500	18520	18530	18500	818
565	20250310	091300	129622825	18530	18600	18600	18530	441
566	20250310	091200	121445905	18610	18540	18610	18530	128
567	20250310	091100	119072505	18540	18600	18670	18540	400
568	20250310	091000	111644415	18570	18760	18770	18570	1548
569	20250310	090900	82723855	18720	18650	18720	18650	122
570	20250310	090800	80441065	18650	18650	18795	18640	198
571	20250310	090700	76732300	18630	18520	18630	18520	1586
572	20250310	090600	47248460	18510	18550	18550	18510	75
573	20250310	090500	45859860	18560	18520	18590	18520	17
574	20250310	090400	45544730	18510	18420	18590	18410	222
575	20250310	090300	41427880	18420	18410	18420	18410	107
576	20250310	090200	39457960	18400	18490	18490	18400	334
577	20250310	090100	33309320	18500	18600	18600	18500	991
578	20250310	090000	14935800	18600	18600	18600	18600	803