KissMeData/042420/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	192800	354521410	18560	18560	18560	18560	226
3	20250320	192700	354521410	18560	18560	18560	18560	0
4	20250320	192600	354521410	18560	18560	18560	18560	0
5	20250320	192500	354521410	18560	18560	18560	18560	0
6	20250320	192400	354521410	18560	18560	18560	18560	0
7	20250320	192300	354521410	18560	18560	18560	18560	0
8	20250320	192200	354521410	18560	18560	18560	18560	0
9	20250320	192100	354521410	18560	18560	18560	18560	0
10	20250320	192000	354521410	18560	18560	18560	18560	0
11	20250320	191900	354521410	18560	18560	18560	18560	0
12	20250320	191800	354521410	18560	18560	18560	18560	0
13	20250320	191700	354521410	18560	18560	18560	18560	0
14	20250320	191600	354521410	18560	18560	18560	18560	0
15	20250320	191500	354521410	18560	18560	18560	18560	0
16	20250320	191400	354521410	18560	18560	18560	18560	0
17	20250320	191300	354521410	18560	18560	18560	18560	0
18	20250320	191200	354521410	18560	18560	18560	18560	0
19	20250320	191100	354521410	18560	18560	18560	18560	0
20	20250320	191000	354521410	18560	18560	18560	18560	0
21	20250320	190900	354521410	18560	18560	18560	18560	0
22	20250320	190800	354521410	18560	18560	18560	18560	0
23	20250320	190700	354521410	18560	18560	18560	18560	0
24	20250320	190600	354521410	18560	18560	18560	18560	0
25	20250320	190500	354521410	18560	18560	18560	18560	0
26	20250320	190400	354521410	18560	18560	18560	18560	0
27	20250320	190300	354521410	18560	18560	18560	18560	0
28	20250320	190200	354521410	18560	18560	18560	18560	0
29	20250320	190100	354521410	18560	18560	18560	18560	0
30	20250320	190000	354521410	18560	18560	18560	18560	0
31	20250320	185900	354521410	18560	18560	18560	18560	0
32	20250320	185800	354521410	18560	18560	18560	18560	226
33	20250320	185700	354521410	18560	18560	18560	18560	0
34	20250320	185600	354521410	18560	18560	18560	18560	0
35	20250320	185500	354521410	18560	18560	18560	18560	0
36	20250320	185400	354521410	18560	18560	18560	18560	0
37	20250320	185300	354521410	18560	18560	18560	18560	0
38	20250320	185200	354521410	18560	18560	18560	18560	0
39	20250320	185100	354521410	18560	18560	18560	18560	0
40	20250320	185000	354521410	18560	18560	18560	18560	0
41	20250320	184900	354521410	18560	18560	18560	18560	0
42	20250320	184800	354521410	18560	18560	18560	18560	0
43	20250320	184700	354521410	18560	18560	18560	18560	0
44	20250320	184600	354521410	18560	18560	18560	18560	0
45	20250320	184500	354521410	18560	18560	18560	18560	0
46	20250320	184400	354521410	18560	18560	18560	18560	0
47	20250320	184300	354521410	18560	18560	18560	18560	0
48	20250320	184200	354521410	18560	18560	18560	18560	0
49	20250320	184100	354521410	18560	18560	18560	18560	0
50	20250320	184000	354521410	18560	18560	18560	18560	0
51	20250320	183900	354521410	18560	18560	18560	18560	0
52	20250320	183800	354521410	18560	18560	18560	18560	0
53	20250320	183700	354521410	18560	18560	18560	18560	0
54	20250320	183600	354521410	18560	18560	18560	18560	0
55	20250320	183500	354521410	18560	18560	18560	18560	0
56	20250320	183400	354521410	18560	18560	18560	18560	0
57	20250320	183300	354521410	18560	18560	18560	18560	0
58	20250320	183200	354521410	18560	18560	18560	18560	0
59	20250320	183100	354521410	18560	18560	18560	18560	0
60	20250320	183000	354521410	18560	18560	18560	18560	0
61	20250320	182900	354521410	18560	18560	18560	18560	0
62	20250320	182800	354521410	18560	18560	18560	18560	226
63	20250320	182700	354521410	18560	18560	18560	18560	0
64	20250320	182600	354521410	18560	18560	18560	18560	0
65	20250320	182500	354521410	18560	18560	18560	18560	0
66	20250320	182400	354521410	18560	18560	18560	18560	0
67	20250320	182300	354521410	18560	18560	18560	18560	0
68	20250320	182200	354521410	18560	18560	18560	18560	0
69	20250320	182100	354521410	18560	18560	18560	18560	0
70	20250320	182000	354521410	18560	18560	18560	18560	0
71	20250320	181900	354521410	18560	18560	18560	18560	0
72	20250320	181800	354521410	18560	18560	18560	18560	0
73	20250320	181700	354521410	18560	18560	18560	18560	0
74	20250320	181600	354521410	18560	18560	18560	18560	0
75	20250320	181500	354521410	18560	18560	18560	18560	0
76	20250320	181400	354521410	18560	18560	18560	18560	0
77	20250320	181300	354521410	18560	18560	18560	18560	0
78	20250320	181200	354521410	18560	18560	18560	18560	0
79	20250320	181100	354521410	18560	18560	18560	18560	0
80	20250320	181000	354521410	18560	18560	18560	18560	0
81	20250320	180900	354521410	18560	18560	18560	18560	0
82	20250320	180800	354521410	18560	18560	18560	18560	0
83	20250320	180700	354521410	18560	18560	18560	18560	0
84	20250320	180600	354521410	18560	18560	18560	18560	0
85	20250320	180500	354521410	18560	18560	18560	18560	0
86	20250320	180400	354521410	18560	18560	18560	18560	0
87	20250320	180300	354521410	18560	18560	18560	18560	0
88	20250320	180200	354521410	18560	18560	18560	18560	0
89	20250320	180100	354521410	18560	18560	18560	18560	0
90	20250320	180000	354521410	18560	18560	18560	18560	0
91	20250320	175900	354521410	18560	18560	18560	18560	0
92	20250320	175800	354521410	18560	18560	18560	18560	226
93	20250320	175700	354521410	18560	18560	18560	18560	0
94	20250320	175600	354521410	18560	18560	18560	18560	0
95	20250320	175500	354521410	18560	18560	18560	18560	0
96	20250320	175400	354521410	18560	18560	18560	18560	0
97	20250320	175300	354521410	18560	18560	18560	18560	0
98	20250320	175200	354521410	18560	18560	18560	18560	0
99	20250320	175100	354521410	18560	18560	18560	18560	0
100	20250320	175000	354521410	18560	18560	18560	18560	0
101	20250320	174900	354521410	18560	18560	18560	18560	0
102	20250320	174800	354521410	18560	18560	18560	18560	0
103	20250320	174700	354521410	18560	18560	18560	18560	0
104	20250320	174600	354521410	18560	18560	18560	18560	0
105	20250320	174500	354521410	18560	18560	18560	18560	0
106	20250320	174400	354521410	18560	18560	18560	18560	0
107	20250320	174300	354521410	18560	18560	18560	18560	0
108	20250320	174200	354521410	18560	18560	18560	18560	0
109	20250320	174100	354521410	18560	18560	18560	18560	0
110	20250320	174000	354521410	18560	18560	18560	18560	0
111	20250320	173900	354521410	18560	18560	18560	18560	0
112	20250320	173800	354521410	18560	18560	18560	18560	0
113	20250320	173700	354521410	18560	18560	18560	18560	0
114	20250320	173600	354521410	18560	18560	18560	18560	0
115	20250320	173500	354521410	18560	18560	18560	18560	0
116	20250320	173400	354521410	18560	18560	18560	18560	0
117	20250320	173300	354521410	18560	18560	18560	18560	0
118	20250320	173200	354521410	18560	18560	18560	18560	0
119	20250320	173100	354521410	18560	18560	18560	18560	0
120	20250320	173000	354521410	18560	18560	18560	18560	0
121	20250320	172900	354521410	18560	18560	18560	18560	0
122	20250320	172800	354521410	18560	18560	18560	18560	226
123	20250320	172700	354521410	18560	18560	18560	18560	0
124	20250320	172600	354521410	18560	18560	18560	18560	0
125	20250320	172500	354521410	18560	18560	18560	18560	0
126	20250320	172400	354521410	18560	18560	18560	18560	0
127	20250320	172300	354521410	18560	18560	18560	18560	0
128	20250320	172200	354521410	18560	18560	18560	18560	0
129	20250320	172100	354521410	18560	18560	18560	18560	0
130	20250320	172000	354521410	18560	18560	18560	18560	0
131	20250320	171900	354521410	18560	18560	18560	18560	0
132	20250320	171800	354521410	18560	18560	18560	18560	0
133	20250320	171700	354521410	18560	18560	18560	18560	0
134	20250320	171600	354521410	18560	18560	18560	18560	0
135	20250320	171500	354521410	18560	18560	18560	18560	0
136	20250320	171400	354521410	18560	18560	18560	18560	0
137	20250320	171300	354521410	18560	18560	18560	18560	0
138	20250320	171200	354521410	18560	18560	18560	18560	0
139	20250320	171100	354521410	18560	18560	18560	18560	0
140	20250320	171000	354521410	18560	18560	18560	18560	0
141	20250320	170900	354521410	18560	18560	18560	18560	0
142	20250320	170800	354521410	18560	18560	18560	18560	0
143	20250320	170700	354521410	18560	18560	18560	18560	0
144	20250320	170600	354521410	18560	18560	18560	18560	0
145	20250320	170500	354521410	18560	18560	18560	18560	0
146	20250320	170400	354521410	18560	18560	18560	18560	0
147	20250320	170300	354521410	18560	18560	18560	18560	0
148	20250320	170200	354521410	18560	18560	18560	18560	0
149	20250320	170100	354521410	18560	18560	18560	18560	0
150	20250320	170000	354521410	18560	18560	18560	18560	0
151	20250320	165900	354521410	18560	18560	18560	18560	0
152	20250320	165800	354521410	18560	18560	18560	18560	226
153	20250320	165700	354521410	18560	18560	18560	18560	0
154	20250320	165600	354521410	18560	18560	18560	18560	0
155	20250320	165500	354521410	18560	18560	18560	18560	0
156	20250320	165400	354521410	18560	18560	18560	18560	0
157	20250320	165300	354521410	18560	18560	18560	18560	0
158	20250320	165200	354521410	18560	18560	18560	18560	0
159	20250320	165100	354521410	18560	18560	18560	18560	0
160	20250320	165000	354521410	18560	18560	18560	18560	0
161	20250320	164900	354521410	18560	18560	18560	18560	0
162	20250320	164800	354521410	18560	18560	18560	18560	0
163	20250320	164700	354521410	18560	18560	18560	18560	0
164	20250320	164600	354521410	18560	18560	18560	18560	0
165	20250320	164500	354521410	18560	18560	18560	18560	0
166	20250320	164400	354521410	18560	18560	18560	18560	0
167	20250320	164300	354521410	18560	18560	18560	18560	0
168	20250320	164200	354521410	18560	18560	18560	18560	0
169	20250320	164100	354521410	18560	18560	18560	18560	0
170	20250320	164000	354521410	18560	18560	18560	18560	0
171	20250320	163900	354521410	18560	18560	18560	18560	0
172	20250320	163800	354521410	18560	18560	18560	18560	0
173	20250320	163700	354521410	18560	18560	18560	18560	0
174	20250320	163600	354521410	18560	18560	18560	18560	0
175	20250320	163500	354521410	18560	18560	18560	18560	0
176	20250320	163400	354521410	18560	18560	18560	18560	0
177	20250320	163300	354521410	18560	18560	18560	18560	0
178	20250320	163200	354521410	18560	18560	18560	18560	0
179	20250320	163100	354521410	18560	18560	18560	18560	0
180	20250320	163000	354521410	18560	18560	18560	18560	0
181	20250320	162900	354521410	18560	18560	18560	18560	0
182	20250320	162800	354521410	18560	18560	18560	18560	226
183	20250320	162700	354521410	18560	18560	18560	18560	0
184	20250320	162600	354521410	18560	18560	18560	18560	0
185	20250320	162500	354521410	18560	18560	18560	18560	0
186	20250320	162400	354521410	18560	18560	18560	18560	0
187	20250320	162300	354521410	18560	18560	18560	18560	0
188	20250320	162200	354521410	18560	18560	18560	18560	0
189	20250320	162100	354521410	18560	18560	18560	18560	0
190	20250320	162000	354521410	18560	18560	18560	18560	0
191	20250320	161900	354521410	18560	18560	18560	18560	0
192	20250320	161800	354521410	18560	18560	18560	18560	0
193	20250320	161700	354521410	18560	18560	18560	18560	0
194	20250320	161600	354521410	18560	18560	18560	18560	0
195	20250320	161500	354521410	18560	18560	18560	18560	0
196	20250320	161400	354521410	18560	18560	18560	18560	0
197	20250320	161300	354521410	18560	18560	18560	18560	0
198	20250320	161200	354521410	18560	18560	18560	18560	0
199	20250320	161100	354521410	18560	18560	18560	18560	0
200	20250320	161000	354521410	18560	18560	18560	18560	0
201	20250320	160900	354521410	18560	18560	18560	18560	0
202	20250320	160800	354521410	18560	18560	18560	18560	0
203	20250320	160700	354521410	18560	18560	18560	18560	0
204	20250320	160600	354521410	18560	18560	18560	18560	0
205	20250320	160500	354521410	18560	18560	18560	18560	0
206	20250320	160400	354521410	18560	18560	18560	18560	0
207	20250320	160300	354521410	18560	18560	18560	18560	0
208	20250320	160200	354521410	18560	18560	18560	18560	0
209	20250320	160100	354521410	18560	18560	18560	18560	0
210	20250320	160000	354521410	18560	18560	18560	18560	0
211	20250320	155900	354521410	18560	18560	18560	18560	0
212	20250320	155800	354521410	18560	18560	18560	18560	226
213	20250320	155700	354521410	18560	18560	18560	18560	0
214	20250320	155600	354521410	18560	18560	18560	18560	0
215	20250320	155500	354521410	18560	18560	18560	18560	0
216	20250320	155400	354521410	18560	18560	18560	18560	0
217	20250320	155300	354521410	18560	18560	18560	18560	0
218	20250320	155200	354521410	18560	18560	18560	18560	0
219	20250320	155100	354521410	18560	18560	18560	18560	0
220	20250320	155000	354521410	18560	18560	18560	18560	0
221	20250320	154900	354521410	18560	18560	18560	18560	0
222	20250320	154800	354521410	18560	18560	18560	18560	0
223	20250320	154700	354521410	18560	18560	18560	18560	0
224	20250320	154600	354521410	18560	18560	18560	18560	0
225	20250320	154500	354521410	18560	18560	18560	18560	0
226	20250320	154400	354521410	18560	18560	18560	18560	0
227	20250320	154300	354521410	18560	18560	18560	18560	0
228	20250320	154200	354521410	18560	18560	18560	18560	0
229	20250320	154100	354521410	18560	18560	18560	18560	0
230	20250320	154000	354521410	18560	18560	18560	18560	0
231	20250320	153900	354521410	18560	18560	18560	18560	0
232	20250320	153800	354521410	18560	18560	18560	18560	0
233	20250320	153700	354521410	18560	18560	18560	18560	0
234	20250320	153600	354521410	18560	18560	18560	18560	0
235	20250320	153500	354521410	18560	18560	18560	18560	0
236	20250320	153400	354521410	18560	18560	18560	18560	0
237	20250320	153300	354521410	18560	18560	18560	18560	0
238	20250320	153200	354521410	18560	18560	18560	18560	0
239	20250320	153100	354521410	18560	18560	18560	18560	0
240	20250320	153000	354521410	18560	18560	18560	18560	226
241	20250320	152900	350326850	18590	18590	18590	18590	0
242	20250320	152800	350326850	18590	18590	18590	18590	0
243	20250320	152700	350326850	18590	18590	18590	18590	0
244	20250320	152600	350326850	18590	18590	18590	18590	0
245	20250320	152500	350326850	18590	18590	18590	18590	0
246	20250320	152400	350326850	18590	18590	18590	18590	0
247	20250320	152300	350326850	18590	18590	18590	18590	0
248	20250320	152200	350326850	18590	18590	18590	18590	0
249	20250320	152100	350326850	18590	18590	18590	18590	0
250	20250320	152000	350326850	18590	18590	18590	18590	0
251	20250320	151900	350326850	18590	18590	18590	18590	0
252	20250320	151800	350326850	18590	18580	18590	18580	3
253	20250320	151700	350271100	18570	18570	18570	18570	0
254	20250320	151600	350271100	18570	18570	18570	18570	0
255	20250320	151500	350271100	18570	18570	18570	18570	0
256	20250320	151400	350271100	18570	18570	18570	18570	13
257	20250320	151300	350029690	18570	18560	18570	18560	65
258	20250320	151200	348822740	18560	18560	18560	18560	0
259	20250320	151100	348822740	18560	18560	18560	18560	4
260	20250320	151000	348748500	18560	18570	18570	18560	12
261	20250320	150900	348525770	18560	18560	18560	18560	0
262	20250320	150800	348525770	18560	18560	18560	18560	46
263	20250320	150700	347672010	18560	18560	18560	18560	0
264	20250320	150600	347672010	18560	18560	18560	18560	0
265	20250320	150500	347672010	18560	18560	18560	18540	503
266	20250320	150400	338336380	18560	18560	18560	18560	0
267	20250320	150300	338336380	18560	18560	18560	18560	0
268	20250320	150200	338336380	18560	18560	18560	18560	0
269	20250320	150100	338336380	18560	18560	18560	18560	0
270	20250320	150000	338336380	18560	18560	18560	18560	0
271	20250320	145900	338336380	18560	18560	18560	18560	0
272	20250320	145800	338336380	18560	18560	18560	18560	6
273	20250320	145700	338225020	18540	18540	18540	18540	0
274	20250320	145600	338225020	18540	18560	18560	18540	24
275	20250320	145500	337779780	18560	18560	18560	18560	0
276	20250320	145400	337779780	18560	18560	18560	18560	30
277	20250320	145300	337222980	18570	18570	18570	18570	1
278	20250320	145200	337204410	18590	18590	18590	18590	87
279	20250320	145100	335587080	18570	18570	18570	18570	2
280	20250320	145000	335549940	18570	18590	18590	18570	50
281	20250320	144900	334620480	18590	18590	18590	18590	8
282	20250320	144800	334471760	18590	18590	18590	18590	12
283	20250320	144700	334248680	18590	18590	18590	18590	0
284	20250320	144600	334248680	18590	18590	18590	18590	51
285	20250320	144500	333300590	18590	18590	18590	18590	0
286	20250320	144400	333300590	18590	18590	18590	18590	0
287	20250320	144300	333300590	18590	18590	18590	18590	42
288	20250320	144200	332519810	18590	18590	18590	18590	0
289	20250320	144100	332519810	18590	18590	18590	18590	2
290	20250320	144000	332482630	18600	18590	18600	18590	79
291	20250320	143900	331013970	18590	18590	18590	18590	46
292	20250320	143800	330158830	18590	18590	18590	18590	0
293	20250320	143700	330158830	18590	18590	18590	18590	0
294	20250320	143600	330158830	18590	18590	18590	18590	0
295	20250320	143500	330158830	18590	18590	18590	18590	200
296	20250320	143400	326440830	18580	18580	18580	18570	503
297	20250320	143300	317096820	18570	18570	18570	18570	100
298	20250320	143200	315239820	18550	18550	18550	18550	0
299	20250320	143100	315239820	18550	18560	18560	18550	113
300	20250320	143000	313142650	18560	18550	18560	18550	131
301	20250320	142900	310712580	18560	18560	18560	18560	145
302	20250320	142800	308021380	18570	18570	18570	18570	200
303	20250320	142700	304307380	18560	18560	18560	18560	0
304	20250320	142600	304307380	18560	18560	18560	18560	0
305	20250320	142500	304307380	18560	18560	18560	18560	161
306	20250320	142400	301319220	18560	18560	18560	18560	10
307	20250320	142300	301133620	18560	18660	18660	18560	2007
308	20250320	142200	263722000	18670	18670	18670	18670	0
309	20250320	142100	263722000	18670	18670	18670	18670	95
310	20250320	142000	261948350	18660	18660	18660	18660	5
311	20250320	141900	261855050	18650	18650	18650	18650	0
312	20250320	141800	261855050	18650	18660	18680	18650	12
313	20250320	141700	261631120	18650	18650	18650	18650	0
314	20250320	141600	261631120	18650	18650	18650	18650	0
315	20250320	141500	261631120	18650	18650	18650	18650	0
316	20250320	141400	261631120	18650	18650	18650	18650	7
317	20250320	141300	261500570	18650	18650	18650	18650	0
318	20250320	141200	261500570	18650	18650	18650	18650	0
319	20250320	141100	261500570	18650	18650	18650	18650	0
320	20250320	141000	261500570	18650	18650	18660	18650	87
321	20250320	140900	259877870	18650	18650	18650	18650	0
322	20250320	140800	259877870	18650	18640	18650	18640	49
323	20250320	140700	258964470	18640	18640	18640	18640	0
324	20250320	140600	258964470	18640	18640	18640	18640	0
325	20250320	140500	258964470	18640	18640	18640	18640	5
326	20250320	140400	258871270	18640	18640	18640	18640	0
327	20250320	140300	258871270	18640	18640	18640	18640	25
328	20250320	140200	258405270	18640	18640	18640	18640	0
329	20250320	140100	258405270	18640	18640	18640	18640	0
330	20250320	140000	258405270	18640	18640	18640	18640	2
331	20250320	135900	258367990	18640	18640	18640	18640	5
332	20250320	135800	258274790	18640	18640	18640	18640	0
333	20250320	135700	258274790	18640	18640	18640	18640	33
334	20250320	135600	257659670	18630	18630	18630	18630	0
335	20250320	135500	257659670	18630	18630	18630	18630	24
336	20250320	135400	257212550	18630	18630	18630	18630	0
337	20250320	135300	257212550	18630	18630	18630	18630	3
338	20250320	135200	257156660	18620	18620	18620	18620	0
339	20250320	135100	257156660	18620	18620	18620	18620	0
340	20250320	135000	257156660	18620	18610	18620	18610	12
341	20250320	134900	256933240	18610	18610	18610	18610	0
342	20250320	134800	256933240	18610	18610	18610	18610	0
343	20250320	134700	256933240	18610	18610	18610	18610	0
344	20250320	134600	256933240	18610	18610	18610	18610	0
345	20250320	134500	256933240	18610	18610	18610	18610	0
346	20250320	134400	256933240	18610	18610	18610	18610	0
347	20250320	134300	256933240	18610	18610	18610	18610	0
348	20250320	134200	256933240	18610	18610	18610	18610	0
349	20250320	134100	256933240	18610	18610	18610	18610	0
350	20250320	134000	256933240	18610	18610	18610	18610	2
351	20250320	133900	256896020	18600	18600	18600	18600	0
352	20250320	133800	256896020	18600	18600	18600	18600	0
353	20250320	133700	256896020	18600	18600	18600	18600	1
354	20250320	133600	256877420	18600	18620	18620	18600	105
355	20250320	133500	254922420	18600	18600	18600	18600	0
356	20250320	133400	254922420	18600	18600	18600	18600	0
357	20250320	133300	254922420	18600	18600	18600	18600	0
358	20250320	133200	254922420	18600	18600	18600	18600	0
359	20250320	133100	254922420	18600	18600	18600	18600	26
360	20250320	133000	254438820	18600	18600	18600	18600	69
361	20250320	132900	253155420	18600	18600	18600	18600	0
362	20250320	132800	253155420	18600	18600	18600	18600	0
363	20250320	132700	253155420	18600	18600	18600	18600	0
364	20250320	132600	253155420	18600	18620	18620	18600	312
365	20250320	132500	247349090	18610	18610	18610	18610	0
366	20250320	132400	247349090	18610	18610	18610	18610	0
367	20250320	132300	247349090	18610	18610	18610	18610	0
368	20250320	132200	247349090	18610	18610	18610	18610	0
369	20250320	132100	247349090	18610	18610	18610	18610	35
370	20250320	132000	246697740	18610	18610	18610	18610	4
371	20250320	131900	246623300	18620	18600	18620	18600	78
372	20250320	131800	245172480	18590	18590	18590	18590	10
373	20250320	131700	244986580	18590	18590	18590	18590	0
374	20250320	131600	244986580	18590	18590	18590	18590	0
375	20250320	131500	244986580	18590	18590	18590	18590	0
376	20250320	131400	244986580	18590	18590	18590	18590	0
377	20250320	131300	244986580	18590	18590	18590	18590	0
378	20250320	131200	244986580	18590	18590	18590	18590	0
379	20250320	131100	244986580	18590	18590	18590	18590	0
380	20250320	131000	244986580	18590	18590	18590	18590	114
381	20250320	130900	242867320	18570	18570	18570	18570	1
382	20250320	130800	242848750	18570	18570	18570	18570	0
383	20250320	130700	242848750	18570	18570	18570	18570	0
384	20250320	130600	242848750	18570	18570	18570	18570	0
385	20250320	130500	242848750	18570	18570	18570	18570	22
386	20250320	130400	242440210	18560	18560	18560	18560	5
387	20250320	130300	242347410	18570	18570	18570	18570	53
388	20250320	130200	241363200	18580	18580	18580	18580	45
389	20250320	130100	240527100	18570	18570	18570	18570	0
390	20250320	130000	240527100	18570	18570	18570	18570	2
391	20250320	125900	240489960	18580	18580	18580	18580	16
392	20250320	125800	240192680	18580	18580	18580	18580	20
393	20250320	125700	239821080	18580	18580	18580	18580	27
394	20250320	125600	239319420	18580	18580	18580	18580	20
395	20250320	125500	238947820	18580	18580	18580	18580	15
396	20250320	125400	238669120	18580	18580	18580	18580	10
397	20250320	125300	238483320	18580	18580	18580	18580	10
398	20250320	125200	238297520	18580	18580	18580	18580	0
399	20250320	125100	238297520	18580	18580	18580	18580	0
400	20250320	125000	238297520	18580	18580	18580	18580	2
401	20250320	124900	238260360	18580	18580	18580	18580	100
402	20250320	124800	236402360	18570	18600	18600	18570	154
403	20250320	124700	233541520	18600	18600	18610	18600	262
404	20250320	124600	228667250	18600	18600	18600	18600	0
405	20250320	124500	228667250	18600	18600	18600	18600	62
406	20250320	124400	227514050	18600	18600	18600	18600	0
407	20250320	124300	227514050	18600	18600	18600	18600	42
408	20250320	124200	226732850	18600	18600	18600	18600	0
409	20250320	124100	226732850	18600	18600	18600	18600	0
410	20250320	124000	226732850	18600	18600	18600	18600	11
411	20250320	123900	226528250	18620	18620	18620	18620	0
412	20250320	123800	226528250	18620	18620	18620	18620	77
413	20250320	123700	225094510	18620	18620	18620	18620	0
414	20250320	123600	225094510	18620	18620	18620	18620	0
415	20250320	123500	225094510	18620	18620	18620	18620	192
416	20250320	123400	221519470	18620	18630	18630	18620	10
417	20250320	123300	221333220	18620	18620	18620	18620	0
418	20250320	123200	221333220	18620	18620	18620	18620	0
419	20250320	123100	221333220	18620	18620	18620	18620	0
420	20250320	123000	221333220	18620	18620	18620	18620	1
421	20250320	122900	221314600	18620	18620	18620	18620	22
422	20250320	122800	220904960	18620	18620	18620	18620	0
423	20250320	122700	220904960	18620	18620	18620	18620	0
424	20250320	122600	220904960	18620	18620	18620	18620	0
425	20250320	122500	220904960	18620	18620	18620	18620	38
426	20250320	122400	220197400	18620	18620	18620	18620	0
427	20250320	122300	220197400	18620	18620	18620	18620	114
428	20250320	122200	218074720	18650	18650	18650	18650	30
429	20250320	122100	217515220	18650	18650	18650	18650	0
430	20250320	122000	217515220	18650	18650	18650	18650	5
431	20250320	121900	217421970	18650	18670	18670	18650	326
432	20250320	121800	211338610	18670	18670	18670	18670	0
433	20250320	121700	211338610	18670	18670	18670	18670	0
434	20250320	121600	211338610	18670	18670	18670	18670	1
435	20250320	121500	211319940	18670	18670	18670	18670	0
436	20250320	121400	211319940	18670	18670	18670	18670	0
437	20250320	121300	211319940	18670	18670	18670	18670	0
438	20250320	121200	211319940	18670	18670	18670	18670	0
439	20250320	121100	211319940	18670	18670	18670	18670	35
440	20250320	121000	210666490	18670	18670	18670	18670	2
441	20250320	120900	210629150	18670	18670	18670	18670	0
442	20250320	120800	210629150	18670	18670	18670	18670	0
443	20250320	120700	210629150	18670	18670	18670	18670	0
444	20250320	120600	210629150	18670	18670	18670	18670	0
445	20250320	120500	210629150	18670	18670	18670	18670	10
446	20250320	120400	210442450	18670	18670	18670	18670	1
447	20250320	120300	210423780	18680	18690	18690	18680	236
448	20250320	120200	206014950	18700	18700	18700	18700	36
449	20250320	120100	205341750	18700	18700	18700	18700	160
450	20250320	120000	202349750	18690	18690	18690	18690	2
451	20250320	115900	202312370	18700	18700	18700	18700	31
452	20250320	115800	201732670	18700	18700	18700	18700	0
453	20250320	115700	201732670	18700	18700	18700	18700	1
454	20250320	115600	201713970	18730	18730	18770	18730	53
455	20250320	115500	200721240	18740	18740	18740	18740	1
456	20250320	115400	200702500	18790	18790	18790	18790	0
457	20250320	115300	200702500	18790	18770	18790	18770	179
458	20250320	115200	197340590	18770	18770	18770	18770	0
459	20250320	115100	197340590	18770	18770	18770	18770	0
460	20250320	115000	197340590	18770	18790	18790	18770	279
461	20250320	114900	192102540	18820	18820	18820	18820	34
462	20250320	114800	191462660	18820	18820	18820	18820	0
463	20250320	114700	191462660	18820	18810	18820	18810	24
464	20250320	114600	191011210	18810	18810	18810	18810	13
465	20250320	114500	190766680	18810	18810	18810	18810	0
466	20250320	114400	190766680	18810	18810	18810	18810	0
467	20250320	114300	190766680	18810	18800	18810	18800	51
468	20250320	114200	189807380	18810	18810	18810	18810	0
469	20250320	114100	189807380	18810	18810	18810	18810	0
470	20250320	114000	189807380	18810	18800	18810	18800	73
471	20250320	113900	188434260	18810	18810	18810	18810	0
472	20250320	113800	188434260	18810	18810	18810	18810	0
473	20250320	113700	188434260	18810	18800	18810	18800	11
474	20250320	113600	188227450	18800	18800	18800	18800	21
475	20250320	113500	187832650	18800	18800	18800	18800	0
476	20250320	113400	187832650	18800	18800	18800	18800	0
477	20250320	113300	187832650	18800	18800	18800	18800	36
478	20250320	113200	187155850	18800	18780	18800	18780	201
479	20250320	113100	183378790	18770	18770	18770	18770	0
480	20250320	113000	183378790	18770	18770	18770	18770	0
481	20250320	112900	183378790	18770	18770	18770	18770	0
482	20250320	112800	183378790	18770	18770	18770	18770	1
483	20250320	112700	183360020	18770	18770	18770	18770	14
484	20250320	112600	183097240	18770	18770	18770	18770	0
485	20250320	112500	183097240	18770	18770	18770	18770	0
486	20250320	112400	183097240	18770	18770	18770	18770	0
487	20250320	112300	183097240	18770	18770	18770	18770	3
488	20250320	112200	183040930	18770	18770	18770	18770	24
489	20250320	112100	182590450	18780	18780	18780	18780	0
490	20250320	112000	182590450	18780	18780	18780	18780	44
491	20250320	111900	181764130	18780	18780	18780	18780	0
492	20250320	111800	181764130	18780	18780	18780	18780	0
493	20250320	111700	181764130	18780	18780	18780	18780	28
494	20250320	111600	181238290	18780	18780	18780	18780	4
495	20250320	111500	181163170	18770	18770	18770	18770	0
496	20250320	111400	181163170	18770	18770	18770	18770	0
497	20250320	111300	181163170	18770	18740	18770	18740	28
498	20250320	111200	180637640	18770	18770	18770	18770	0
499	20250320	111100	180637640	18770	18740	18770	18740	2
500	20250320	111000	180600130	18770	18720	18770	18720	99
501	20250320	110900	178742040	18770	18770	18770	18770	0
502	20250320	110800	178742040	18770	18770	18770	18770	0
503	20250320	110700	178742040	18770	18720	18770	18720	42
504	20250320	110600	177954150	18760	18760	18760	18760	0
505	20250320	110500	177954150	18760	18760	18760	18760	0
506	20250320	110400	177954150	18760	18690	18760	18690	8
507	20250320	110300	177804440	18690	18690	18690	18690	0
508	20250320	110200	177804440	18690	18690	18690	18690	46
509	20250320	110100	176944700	18690	18690	18690	18690	0
510	20250320	110000	176944700	18690	18690	18690	18690	2
511	20250320	105900	176907320	18690	18690	18690	18690	19
512	20250320	105800	176552210	18680	18680	18680	18680	0
513	20250320	105700	176552210	18680	18680	18680	18680	0
514	20250320	105600	176552210	18680	18680	18680	18680	0
515	20250320	105500	176552210	18680	18680	18680	18680	0
516	20250320	105400	176552210	18680	18680	18680	18680	0
517	20250320	105300	176552210	18680	18690	18760	18680	64
518	20250320	105200	175356040	18680	18680	18680	18680	0
519	20250320	105100	175356040	18680	18680	18680	18680	0
520	20250320	105000	175356040	18680	18680	18680	18670	18
521	20250320	104900	175019820	18680	18680	18680	18680	0
522	20250320	104800	175019820	18680	18690	18690	18680	494
523	20250320	104700	165788430	18690	18690	18690	18690	0
524	20250320	104600	165788430	18690	18690	18690	18690	0
525	20250320	104500	165788430	18690	18690	18690	18690	0
526	20250320	104400	165788430	18690	18690	18690	18690	300
527	20250320	104300	160181430	18720	18720	18720	18720	7
528	20250320	104200	160050390	18770	18770	18770	18770	0
529	20250320	104100	160050390	18770	18750	18770	18750	48
530	20250320	104000	159149450	18770	18730	18770	18730	10
531	20250320	103900	158961950	18770	18730	18770	18730	14
532	20250320	103800	158699450	18770	18730	18770	18730	236
533	20250320	103700	154272220	18760	18730	18760	18730	46
534	20250320	103600	153410390	18740	18740	18740	18740	112
535	20250320	103500	151311510	18730	18700	18730	18700	412
536	20250320	103400	143603750	18700	18700	18700	18700	0
537	20250320	103300	143603750	18700	18700	18700	18700	0
538	20250320	103200	143603750	18700	18700	18700	18700	80
539	20250320	103100	142107750	18700	18740	18740	18700	500
540	20250320	103000	132751570	18740	18740	18740	18740	0
541	20250320	102900	132751570	18740	18740	18740	18740	0
542	20250320	102800	132751570	18740	18780	18800	18740	476
543	20250320	102700	123815140	18780	18780	18780	18780	0
544	20250320	102600	123815140	18780	18740	18780	18740	379
545	20250320	102500	116708100	18730	18730	18730	18730	0
546	20250320	102400	116708100	18730	18730	18730	18730	100
547	20250320	102300	114835100	18720	18720	18720	18720	0
548	20250320	102200	114835100	18720	18720	18720	18720	0
549	20250320	102100	114835100	18720	18720	18720	18720	120
550	20250320	102000	112588700	18720	18720	18720	18720	0
551	20250320	101900	112588700	18720	18720	18720	18720	0
552	20250320	101800	112588700	18720	18720	18720	18720	74
553	20250320	101700	111203420	18720	18720	18720	18720	0
554	20250320	101600	111203420	18720	18720	18720	18720	0
555	20250320	101500	111203420	18720	18710	18720	18710	24
556	20250320	101400	110754350	18680	18680	18680	18680	0
557	20250320	101300	110754350	18680	18680	18680	18680	0
558	20250320	101200	110754350	18680	18690	18690	18680	27
559	20250320	101100	110249860	18680	18680	18680	18680	0
560	20250320	101000	110249860	18680	18700	18700	18680	10
561	20250320	100900	110063040	18680	18680	18710	18680	12
562	20250320	100800	109838610	18710	18680	18710	18680	40
563	20250320	100700	109090240	18710	18710	18710	18710	0
564	20250320	100600	109090240	18710	18710	18710	18710	0
565	20250320	100500	109090240	18710	18680	18710	18680	32
566	20250320	100400	108491550	18710	18680	18710	18680	243
567	20250320	100300	103949100	18680	18680	18680	18680	0
568	20250320	100200	103949100	18680	18670	18680	18670	229
569	20250320	100100	99672380	18650	18650	18650	18650	398
570	20250320	100000	92249680	18600	18600	18600	18600	1
571	20250320	095900	92231080	18650	18650	18650	18650	12
572	20250320	095800	92007280	18680	18660	18680	18660	132
573	20250320	095700	89542130	18650	18650	18650	18650	0
574	20250320	095600	89542130	18650	18650	18650	18650	50
575	20250320	095500	88609630	18650	18650	18650	18650	3
576	20250320	095400	88553680	18650	18600	18660	18600	501
577	20250320	095300	79208360	18540	18540	18540	18540	0
578	20250320	095200	79208360	18540	18540	18540	18540	120
579	20250320	095100	76983560	18520	18520	18520	18520	5
580	20250320	095000	76890960	18450	18450	18450	18450	0
581	20250320	094900	76890960	18450	18450	18450	18450	0
582	20250320	094800	76890960	18450	18500	18500	18450	501
583	20250320	094700	67642510	18610	18620	18620	18610	209
584	20250320	094600	63753000	18630	18670	18670	18630	243
585	20250320	094500	59221630	18670	18670	18670	18670	0
586	20250320	094400	59221630	18670	18670	18670	18670	13
587	20250320	094300	58978920	18680	18700	18700	18680	203
588	20250320	094200	55186860	18700	18690	18700	18690	67
589	20250320	094100	53933970	18700	18740	18740	18700	132
590	20250320	094000	51465390	18700	18700	18700	18700	200
591	20250320	093900	47725390	18700	18700	18700	18700	0
592	20250320	093800	47725390	18700	18700	18700	18700	100
593	20250320	093700	45855390	18700	18690	18700	18690	125
594	20250320	093600	43518050	18690	18700	18700	18680	314
595	20250320	093500	37648480	18700	18700	18710	18700	151
596	20250320	093400	34824760	18690	18750	18750	18690	455
597	20250320	093300	26301310	18750	18750	18750	18750	0
598	20250320	093200	26301310	18750	18750	18750	18750	52
599	20250320	093100	25326310	18670	18700	18710	18670	201
600	20250320	093000	21570420	18670	18670	18670	18670	1
601	20250320	092900	21551750	18810	18790	18810	18790	55
602	20250320	092800	20517500	18810	18810	18810	18810	0
603	20250320	092700	20517500	18810	18810	18810	18810	0
604	20250320	092600	20517500	18810	18810	18810	18810	50
605	20250320	092500	19577000	18810	18810	18810	18810	3
606	20250320	092400	19520570	18830	18830	18830	18830	60
607	20250320	092300	18390770	18750	18750	18750	18750	0
608	20250320	092200	18390770	18750	18750	18750	18750	100
609	20250320	092100	16515770	18750	18780	18780	18750	136
610	20250320	092000	13964490	18830	18830	18830	18830	5
611	20250320	091900	13870340	18840	18840	18840	18840	0
612	20250320	091800	13870340	18840	18840	18840	18840	0
613	20250320	091700	13870340	18840	18840	18840	18840	0
614	20250320	091600	13870340	18840	18840	18840	18800	487
615	20250320	091500	4695460	18840	18840	18840	18840	1
616	20250320	091400	4676620	18840	18840	18840	18840	47
617	20250320	091300	3791140	18870	18870	18870	18870	0
618	20250320	091200	3791140	18870	18870	18870	18870	1
619	20250320	091100	3772270	18870	18870	18870	18870	6
620	20250320	091000	3659050	18870	18820	18870	18820	26
621	20250320	090900	3169010	18760	18760	18760	18760	0
622	20250320	090800	3169010	18760	18760	18760	18760	0
623	20250320	090700	3169010	18760	18760	18760	18760	0
624	20250320	090600	3169010	18760	18760	18760	18760	0
625	20250320	090500	3169010	18760	18760	18760	18760	0
626	20250320	090400	3169010	18760	18760	18760	18760	0
627	20250320	090300	3169010	18760	18760	18760	18760	24
628	20250320	090200	2718770	18760	18760	18760	18760	0
629	20250320	090100	2718770	18760	18760	18760	18760	0
630	20250320	090000	2718770	18760	18750	18760	18750	145