KissMeData/294570/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	211400	625805140	18710	18710	18710	18710	726
3	20250319	211300	625805140	18710	18710	18710	18710	0
4	20250319	211200	625805140	18710	18710	18710	18710	0
5	20250319	211100	625805140	18710	18710	18710	18710	0
6	20250319	211000	625805140	18710	18710	18710	18710	0
7	20250319	210900	625805140	18710	18710	18710	18710	0
8	20250319	210800	625805140	18710	18710	18710	18710	0
9	20250319	210700	625805140	18710	18710	18710	18710	0
10	20250319	210600	625805140	18710	18710	18710	18710	0
11	20250319	210500	625805140	18710	18710	18710	18710	0
12	20250319	210400	625805140	18710	18710	18710	18710	0
13	20250319	210300	625805140	18710	18710	18710	18710	0
14	20250319	210200	625805140	18710	18710	18710	18710	0
15	20250319	210100	625805140	18710	18710	18710	18710	0
16	20250319	210000	625805140	18710	18710	18710	18710	0
17	20250319	205900	625805140	18710	18710	18710	18710	0
18	20250319	205800	625805140	18710	18710	18710	18710	0
19	20250319	205700	625805140	18710	18710	18710	18710	0
20	20250319	205600	625805140	18710	18710	18710	18710	0
21	20250319	205500	625805140	18710	18710	18710	18710	0
22	20250319	205400	625805140	18710	18710	18710	18710	0
23	20250319	205300	625805140	18710	18710	18710	18710	0
24	20250319	205200	625805140	18710	18710	18710	18710	0
25	20250319	205100	625805140	18710	18710	18710	18710	0
26	20250319	205000	625805140	18710	18710	18710	18710	0
27	20250319	204900	625805140	18710	18710	18710	18710	0
28	20250319	204800	625805140	18710	18710	18710	18710	0
29	20250319	204700	625805140	18710	18710	18710	18710	0
30	20250319	204600	625805140	18710	18710	18710	18710	0
31	20250319	204500	625805140	18710	18710	18710	18710	0
32	20250319	204400	625805140	18710	18710	18710	18710	726
33	20250319	204300	625805140	18710	18710	18710	18710	0
34	20250319	204200	625805140	18710	18710	18710	18710	0
35	20250319	204100	625805140	18710	18710	18710	18710	0
36	20250319	204000	625805140	18710	18710	18710	18710	0
37	20250319	203900	625805140	18710	18710	18710	18710	0
38	20250319	203800	625805140	18710	18710	18710	18710	0
39	20250319	203700	625805140	18710	18710	18710	18710	0
40	20250319	203600	625805140	18710	18710	18710	18710	0
41	20250319	203500	625805140	18710	18710	18710	18710	0
42	20250319	203400	625805140	18710	18710	18710	18710	0
43	20250319	203300	625805140	18710	18710	18710	18710	0
44	20250319	203200	625805140	18710	18710	18710	18710	0
45	20250319	203100	625805140	18710	18710	18710	18710	0
46	20250319	203000	625805140	18710	18710	18710	18710	0
47	20250319	202900	625805140	18710	18710	18710	18710	0
48	20250319	202800	625805140	18710	18710	18710	18710	0
49	20250319	202700	625805140	18710	18710	18710	18710	0
50	20250319	202600	625805140	18710	18710	18710	18710	0
51	20250319	202500	625805140	18710	18710	18710	18710	0
52	20250319	202400	625805140	18710	18710	18710	18710	0
53	20250319	202300	625805140	18710	18710	18710	18710	0
54	20250319	202200	625805140	18710	18710	18710	18710	0
55	20250319	202100	625805140	18710	18710	18710	18710	0
56	20250319	202000	625805140	18710	18710	18710	18710	0
57	20250319	201900	625805140	18710	18710	18710	18710	0
58	20250319	201800	625805140	18710	18710	18710	18710	0
59	20250319	201700	625805140	18710	18710	18710	18710	0
60	20250319	201600	625805140	18710	18710	18710	18710	0
61	20250319	201500	625805140	18710	18710	18710	18710	0
62	20250319	201400	625805140	18710	18710	18710	18710	726
63	20250319	201300	625805140	18710	18710	18710	18710	0
64	20250319	201200	625805140	18710	18710	18710	18710	0
65	20250319	201100	625805140	18710	18710	18710	18710	0
66	20250319	201000	625805140	18710	18710	18710	18710	0
67	20250319	200900	625805140	18710	18710	18710	18710	0
68	20250319	200800	625805140	18710	18710	18710	18710	0
69	20250319	200700	625805140	18710	18710	18710	18710	0
70	20250319	200600	625805140	18710	18710	18710	18710	0
71	20250319	200500	625805140	18710	18710	18710	18710	0
72	20250319	200400	625805140	18710	18710	18710	18710	0
73	20250319	200300	625805140	18710	18710	18710	18710	0
74	20250319	200200	625805140	18710	18710	18710	18710	0
75	20250319	200100	625805140	18710	18710	18710	18710	0
76	20250319	200000	625805140	18710	18710	18710	18710	0
77	20250319	195900	625805140	18710	18710	18710	18710	0
78	20250319	195800	625805140	18710	18710	18710	18710	0
79	20250319	195700	625805140	18710	18710	18710	18710	0
80	20250319	195600	625805140	18710	18710	18710	18710	0
81	20250319	195500	625805140	18710	18710	18710	18710	0
82	20250319	195400	625805140	18710	18710	18710	18710	0
83	20250319	195300	625805140	18710	18710	18710	18710	0
84	20250319	195200	625805140	18710	18710	18710	18710	0
85	20250319	195100	625805140	18710	18710	18710	18710	0
86	20250319	195000	625805140	18710	18710	18710	18710	0
87	20250319	194900	625805140	18710	18710	18710	18710	0
88	20250319	194800	625805140	18710	18710	18710	18710	0
89	20250319	194700	625805140	18710	18710	18710	18710	0
90	20250319	194600	625805140	18710	18710	18710	18710	0
91	20250319	194500	625805140	18710	18710	18710	18710	0
92	20250319	194400	625805140	18710	18710	18710	18710	726
93	20250319	194300	625805140	18710	18710	18710	18710	0
94	20250319	194200	625805140	18710	18710	18710	18710	0
95	20250319	194100	625805140	18710	18710	18710	18710	0
96	20250319	194000	625805140	18710	18710	18710	18710	0
97	20250319	193900	625805140	18710	18710	18710	18710	0
98	20250319	193800	625805140	18710	18710	18710	18710	0
99	20250319	193700	625805140	18710	18710	18710	18710	0
100	20250319	193600	625805140	18710	18710	18710	18710	0
101	20250319	193500	625805140	18710	18710	18710	18710	0
102	20250319	193400	625805140	18710	18710	18710	18710	0
103	20250319	193300	625805140	18710	18710	18710	18710	0
104	20250319	193200	625805140	18710	18710	18710	18710	0
105	20250319	193100	625805140	18710	18710	18710	18710	0
106	20250319	193000	625805140	18710	18710	18710	18710	0
107	20250319	192900	625805140	18710	18710	18710	18710	0
108	20250319	192800	625805140	18710	18710	18710	18710	0
109	20250319	192700	625805140	18710	18710	18710	18710	0
110	20250319	192600	625805140	18710	18710	18710	18710	0
111	20250319	192500	625805140	18710	18710	18710	18710	0
112	20250319	192400	625805140	18710	18710	18710	18710	0
113	20250319	192300	625805140	18710	18710	18710	18710	0
114	20250319	192200	625805140	18710	18710	18710	18710	0
115	20250319	192100	625805140	18710	18710	18710	18710	0
116	20250319	192000	625805140	18710	18710	18710	18710	0
117	20250319	191900	625805140	18710	18710	18710	18710	0
118	20250319	191800	625805140	18710	18710	18710	18710	0
119	20250319	191700	625805140	18710	18710	18710	18710	0
120	20250319	191600	625805140	18710	18710	18710	18710	0
121	20250319	191500	625805140	18710	18710	18710	18710	0
122	20250319	191400	625805140	18710	18710	18710	18710	726
123	20250319	191300	625805140	18710	18710	18710	18710	0
124	20250319	191200	625805140	18710	18710	18710	18710	0
125	20250319	191100	625805140	18710	18710	18710	18710	0
126	20250319	191000	625805140	18710	18710	18710	18710	0
127	20250319	190900	625805140	18710	18710	18710	18710	0
128	20250319	190800	625805140	18710	18710	18710	18710	0
129	20250319	190700	625805140	18710	18710	18710	18710	0
130	20250319	190600	625805140	18710	18710	18710	18710	0
131	20250319	190500	625805140	18710	18710	18710	18710	0
132	20250319	190400	625805140	18710	18710	18710	18710	0
133	20250319	190300	625805140	18710	18710	18710	18710	0
134	20250319	190200	625805140	18710	18710	18710	18710	0
135	20250319	190100	625805140	18710	18710	18710	18710	0
136	20250319	190000	625805140	18710	18710	18710	18710	0
137	20250319	185900	625805140	18710	18710	18710	18710	0
138	20250319	185800	625805140	18710	18710	18710	18710	0
139	20250319	185700	625805140	18710	18710	18710	18710	0
140	20250319	185600	625805140	18710	18710	18710	18710	0
141	20250319	185500	625805140	18710	18710	18710	18710	0
142	20250319	185400	625805140	18710	18710	18710	18710	0
143	20250319	185300	625805140	18710	18710	18710	18710	0
144	20250319	185200	625805140	18710	18710	18710	18710	0
145	20250319	185100	625805140	18710	18710	18710	18710	0
146	20250319	185000	625805140	18710	18710	18710	18710	0
147	20250319	184900	625805140	18710	18710	18710	18710	0
148	20250319	184800	625805140	18710	18710	18710	18710	0
149	20250319	184700	625805140	18710	18710	18710	18710	0
150	20250319	184600	625805140	18710	18710	18710	18710	0
151	20250319	184500	625805140	18710	18710	18710	18710	0
152	20250319	184400	625805140	18710	18710	18710	18710	726
153	20250319	184300	625805140	18710	18710	18710	18710	0
154	20250319	184200	625805140	18710	18710	18710	18710	0
155	20250319	184100	625805140	18710	18710	18710	18710	0
156	20250319	184000	625805140	18710	18710	18710	18710	0
157	20250319	183900	625805140	18710	18710	18710	18710	0
158	20250319	183800	625805140	18710	18710	18710	18710	0
159	20250319	183700	625805140	18710	18710	18710	18710	0
160	20250319	183600	625805140	18710	18710	18710	18710	0
161	20250319	183500	625805140	18710	18710	18710	18710	0
162	20250319	183400	625805140	18710	18710	18710	18710	0
163	20250319	183300	625805140	18710	18710	18710	18710	0
164	20250319	183200	625805140	18710	18710	18710	18710	0
165	20250319	183100	625805140	18710	18710	18710	18710	0
166	20250319	183000	625805140	18710	18710	18710	18710	0
167	20250319	182900	625805140	18710	18710	18710	18710	0
168	20250319	182800	625805140	18710	18710	18710	18710	0
169	20250319	182700	625805140	18710	18710	18710	18710	0
170	20250319	182600	625805140	18710	18710	18710	18710	0
171	20250319	182500	625805140	18710	18710	18710	18710	0
172	20250319	182400	625805140	18710	18710	18710	18710	0
173	20250319	182300	625805140	18710	18710	18710	18710	0
174	20250319	182200	625805140	18710	18710	18710	18710	0
175	20250319	182100	625805140	18710	18710	18710	18710	0
176	20250319	182000	625805140	18710	18710	18710	18710	0
177	20250319	181900	625805140	18710	18710	18710	18710	0
178	20250319	181800	625805140	18710	18710	18710	18710	0
179	20250319	181700	625805140	18710	18710	18710	18710	0
180	20250319	181600	625805140	18710	18710	18710	18710	0
181	20250319	181500	625805140	18710	18710	18710	18710	0
182	20250319	181400	625805140	18710	18710	18710	18710	726
183	20250319	181300	625805140	18710	18710	18710	18710	0
184	20250319	181200	625805140	18710	18710	18710	18710	0
185	20250319	181100	625805140	18710	18710	18710	18710	0
186	20250319	181000	625805140	18710	18710	18710	18710	0
187	20250319	180900	625805140	18710	18710	18710	18710	0
188	20250319	180800	625805140	18710	18710	18710	18710	0
189	20250319	180700	625805140	18710	18710	18710	18710	0
190	20250319	180600	625805140	18710	18710	18710	18710	0
191	20250319	180500	625805140	18710	18710	18710	18710	0
192	20250319	180400	625805140	18710	18710	18710	18710	0
193	20250319	180300	625805140	18710	18710	18710	18710	0
194	20250319	180200	625805140	18710	18710	18710	18710	0
195	20250319	180100	625805140	18710	18710	18710	18710	0
196	20250319	180000	625805140	18710	18710	18710	18710	0
197	20250319	175900	625805140	18710	18710	18710	18710	0
198	20250319	175800	625805140	18710	18710	18710	18710	0
199	20250319	175700	625805140	18710	18710	18710	18710	0
200	20250319	175600	625805140	18710	18710	18710	18710	0
201	20250319	175500	625805140	18710	18710	18710	18710	0
202	20250319	175400	625805140	18710	18710	18710	18710	0
203	20250319	175300	625805140	18710	18710	18710	18710	0
204	20250319	175200	625805140	18710	18710	18710	18710	0
205	20250319	175100	625805140	18710	18710	18710	18710	0
206	20250319	175000	625805140	18710	18710	18710	18710	0
207	20250319	174900	625805140	18710	18710	18710	18710	0
208	20250319	174800	625805140	18710	18710	18710	18710	0
209	20250319	174700	625805140	18710	18710	18710	18710	0
210	20250319	174600	625805140	18710	18710	18710	18710	0
211	20250319	174500	625805140	18710	18710	18710	18710	0
212	20250319	174400	625805140	18710	18710	18710	18710	726
213	20250319	174300	625805140	18710	18710	18710	18710	0
214	20250319	174200	625805140	18710	18710	18710	18710	0
215	20250319	174100	625805140	18710	18710	18710	18710	0
216	20250319	174000	625805140	18710	18710	18710	18710	0
217	20250319	173900	625805140	18710	18710	18710	18710	0
218	20250319	173800	625805140	18710	18710	18710	18710	0
219	20250319	173700	625805140	18710	18710	18710	18710	0
220	20250319	173600	625805140	18710	18710	18710	18710	0
221	20250319	173500	625805140	18710	18710	18710	18710	0
222	20250319	173400	625805140	18710	18710	18710	18710	0
223	20250319	173300	625805140	18710	18710	18710	18710	0
224	20250319	173200	625805140	18710	18710	18710	18710	0
225	20250319	173100	625805140	18710	18710	18710	18710	0
226	20250319	173000	625805140	18710	18710	18710	18710	0
227	20250319	172900	625805140	18710	18710	18710	18710	0
228	20250319	172800	625805140	18710	18710	18710	18710	0
229	20250319	172700	625805140	18710	18710	18710	18710	0
230	20250319	172600	625805140	18710	18710	18710	18710	0
231	20250319	172500	625805140	18710	18710	18710	18710	0
232	20250319	172400	625805140	18710	18710	18710	18710	0
233	20250319	172300	625805140	18710	18710	18710	18710	0
234	20250319	172200	625805140	18710	18710	18710	18710	0
235	20250319	172100	625805140	18710	18710	18710	18710	0
236	20250319	172000	625805140	18710	18710	18710	18710	0
237	20250319	171900	625805140	18710	18710	18710	18710	0
238	20250319	171800	625805140	18710	18710	18710	18710	0
239	20250319	171700	625805140	18710	18710	18710	18710	0
240	20250319	171600	625805140	18710	18710	18710	18710	0
241	20250319	171500	625805140	18710	18710	18710	18710	0
242	20250319	171400	625805140	18710	18710	18710	18710	726
243	20250319	171300	625805140	18710	18710	18710	18710	0
244	20250319	171200	625805140	18710	18710	18710	18710	0
245	20250319	171100	625805140	18710	18710	18710	18710	0
246	20250319	171000	625805140	18710	18710	18710	18710	0
247	20250319	170900	625805140	18710	18710	18710	18710	0
248	20250319	170800	625805140	18710	18710	18710	18710	0
249	20250319	170700	625805140	18710	18710	18710	18710	0
250	20250319	170600	625805140	18710	18710	18710	18710	0
251	20250319	170500	625805140	18710	18710	18710	18710	0
252	20250319	170400	625805140	18710	18710	18710	18710	0
253	20250319	170300	625805140	18710	18710	18710	18710	0
254	20250319	170200	625805140	18710	18710	18710	18710	0
255	20250319	170100	625805140	18710	18710	18710	18710	0
256	20250319	170000	625805140	18710	18710	18710	18710	0
257	20250319	165900	625805140	18710	18710	18710	18710	0
258	20250319	165800	625805140	18710	18710	18710	18710	0
259	20250319	165700	625805140	18710	18710	18710	18710	0
260	20250319	165600	625805140	18710	18710	18710	18710	0
261	20250319	165500	625805140	18710	18710	18710	18710	0
262	20250319	165400	625805140	18710	18710	18710	18710	0
263	20250319	165300	625805140	18710	18710	18710	18710	0
264	20250319	165200	625805140	18710	18710	18710	18710	0
265	20250319	165100	625805140	18710	18710	18710	18710	0
266	20250319	165000	625805140	18710	18710	18710	18710	0
267	20250319	164900	625805140	18710	18710	18710	18710	0
268	20250319	164800	625805140	18710	18710	18710	18710	0
269	20250319	164700	625805140	18710	18710	18710	18710	0
270	20250319	164600	625805140	18710	18710	18710	18710	0
271	20250319	164500	625805140	18710	18710	18710	18710	0
272	20250319	164400	625805140	18710	18710	18710	18710	726
273	20250319	164300	625805140	18710	18710	18710	18710	0
274	20250319	164200	625805140	18710	18710	18710	18710	0
275	20250319	164100	625805140	18710	18710	18710	18710	0
276	20250319	164000	625805140	18710	18710	18710	18710	0
277	20250319	163900	625805140	18710	18710	18710	18710	0
278	20250319	163800	625805140	18710	18710	18710	18710	0
279	20250319	163700	625805140	18710	18710	18710	18710	0
280	20250319	163600	625805140	18710	18710	18710	18710	0
281	20250319	163500	625805140	18710	18710	18710	18710	0
282	20250319	163400	625805140	18710	18710	18710	18710	0
283	20250319	163300	625805140	18710	18710	18710	18710	0
284	20250319	163200	625805140	18710	18710	18710	18710	0
285	20250319	163100	625805140	18710	18710	18710	18710	0
286	20250319	163000	625805140	18710	18710	18710	18710	0
287	20250319	162900	625805140	18710	18710	18710	18710	0
288	20250319	162800	625805140	18710	18710	18710	18710	0
289	20250319	162700	625805140	18710	18710	18710	18710	0
290	20250319	162600	625805140	18710	18710	18710	18710	0
291	20250319	162500	625805140	18710	18710	18710	18710	0
292	20250319	162400	625805140	18710	18710	18710	18710	0
293	20250319	162300	625805140	18710	18710	18710	18710	0
294	20250319	162200	625805140	18710	18710	18710	18710	0
295	20250319	162100	625805140	18710	18710	18710	18710	0
296	20250319	162000	625805140	18710	18710	18710	18710	0
297	20250319	161900	625805140	18710	18710	18710	18710	0
298	20250319	161800	625805140	18710	18710	18710	18710	0
299	20250319	161700	625805140	18710	18710	18710	18710	0
300	20250319	161600	625805140	18710	18710	18710	18710	0
301	20250319	161500	625805140	18710	18710	18710	18710	0
302	20250319	161400	625805140	18710	18710	18710	18710	726
303	20250319	161300	625805140	18710	18710	18710	18710	0
304	20250319	161200	625805140	18710	18710	18710	18710	0
305	20250319	161100	625805140	18710	18710	18710	18710	0
306	20250319	161000	625805140	18710	18710	18710	18710	0
307	20250319	160900	625805140	18710	18710	18710	18710	0
308	20250319	160800	625805140	18710	18710	18710	18710	0
309	20250319	160700	625805140	18710	18710	18710	18710	0
310	20250319	160600	625805140	18710	18710	18710	18710	0
311	20250319	160500	625805140	18710	18710	18710	18710	0
312	20250319	160400	625805140	18710	18710	18710	18710	0
313	20250319	160300	625805140	18710	18710	18710	18710	0
314	20250319	160200	625805140	18710	18710	18710	18710	0
315	20250319	160100	625805140	18710	18710	18710	18710	0
316	20250319	160000	625805140	18710	18710	18710	18710	0
317	20250319	155900	625805140	18710	18710	18710	18710	0
318	20250319	155800	625805140	18710	18710	18710	18710	0
319	20250319	155700	625805140	18710	18710	18710	18710	0
320	20250319	155600	625805140	18710	18710	18710	18710	0
321	20250319	155500	625805140	18710	18710	18710	18710	0
322	20250319	155400	625805140	18710	18710	18710	18710	0
323	20250319	155300	625805140	18710	18710	18710	18710	0
324	20250319	155200	625805140	18710	18710	18710	18710	0
325	20250319	155100	625805140	18710	18710	18710	18710	0
326	20250319	155000	625805140	18710	18710	18710	18710	0
327	20250319	154900	625805140	18710	18710	18710	18710	0
328	20250319	154800	625805140	18710	18710	18710	18710	0
329	20250319	154700	625805140	18710	18710	18710	18710	0
330	20250319	154600	625805140	18710	18710	18710	18710	0
331	20250319	154500	625805140	18710	18710	18710	18710	0
332	20250319	154400	625805140	18710	18710	18710	18710	726
333	20250319	154300	625805140	18710	18710	18710	18710	0
334	20250319	154200	625805140	18710	18710	18710	18710	0
335	20250319	154100	625805140	18710	18710	18710	18710	0
336	20250319	154000	625805140	18710	18710	18710	18710	0
337	20250319	153900	625805140	18710	18710	18710	18710	0
338	20250319	153800	625805140	18710	18710	18710	18710	0
339	20250319	153700	625805140	18710	18710	18710	18710	0
340	20250319	153600	625805140	18710	18710	18710	18710	0
341	20250319	153500	625805140	18710	18710	18710	18710	0
342	20250319	153400	625805140	18710	18710	18710	18710	0
343	20250319	153300	625805140	18710	18710	18710	18710	0
344	20250319	153200	625805140	18710	18710	18710	18710	0
345	20250319	153100	625805140	18710	18710	18710	18710	0
346	20250319	153000	625805140	18710	18710	18710	18710	726
347	20250319	152900	612221680	18890	18890	18890	18890	0
348	20250319	152800	612221680	18890	18890	18890	18890	0
349	20250319	152700	612221680	18890	18890	18890	18890	0
350	20250319	152600	612221680	18890	18890	18890	18890	0
351	20250319	152500	612221680	18890	18890	18890	18890	0
352	20250319	152400	612221680	18890	18890	18890	18890	0
353	20250319	152300	612221680	18890	18890	18890	18890	0
354	20250319	152200	612221680	18890	18890	18890	18890	0
355	20250319	152100	612221680	18890	18890	18890	18890	0
356	20250319	152000	612221680	18890	18890	18890	18890	0
357	20250319	151900	612221680	18890	18800	18890	18780	241
358	20250319	151800	607692650	18800	18810	18810	18790	57
359	20250319	151700	606620620	18800	18800	18800	18800	0
360	20250319	151600	606620620	18800	18800	18800	18800	10
361	20250319	151500	606432620	18790	18810	18810	18790	469
362	20250319	151400	597618110	18800	18810	18810	18800	295
363	20250319	151300	592070510	18810	18810	18810	18810	0
364	20250319	151200	592070510	18810	18810	18810	18810	0
365	20250319	151100	592070510	18810	18810	18810	18810	52
366	20250319	151000	591092390	18830	18830	18830	18830	28
367	20250319	150900	590565150	18830	18830	18830	18830	20
368	20250319	150800	590188550	18800	18800	18800	18800	0
369	20250319	150700	590188550	18800	18800	18800	18800	0
370	20250319	150600	590188550	18800	18800	18800	18800	151
371	20250319	150500	587349750	18810	18810	18810	18810	5
372	20250319	150400	587255700	18810	18810	18810	18810	31
373	20250319	150300	586672590	18810	18810	18810	18810	0
374	20250319	150200	586672590	18810	18810	18810	18810	0
375	20250319	150100	586672590	18810	18840	18840	18810	43
376	20250319	150000	585862560	18840	18840	18840	18840	0
377	20250319	145900	585862560	18840	18840	18840	18840	13
378	20250319	145800	585617640	18840	18840	18840	18840	17
379	20250319	145700	585297360	18780	18780	18780	18780	0
380	20250319	145600	585297360	18780	18780	18780	18780	0
381	20250319	145500	585297360	18780	18780	18780	18780	3
382	20250319	145400	585241020	18780	18780	18780	18780	0
383	20250319	145300	585241020	18780	18780	18780	18780	0
384	20250319	145200	585241020	18780	18780	18780	18780	45
385	20250319	145100	584395920	18780	18780	18780	18780	0
386	20250319	145000	584395920	18780	18790	18790	18780	170
387	20250319	144900	581203250	18840	18840	18840	18840	0
388	20250319	144800	581203250	18840	18840	18840	18840	53
389	20250319	144700	580204730	18830	18830	18830	18830	0
390	20250319	144600	580204730	18830	18830	18830	18830	0
391	20250319	144500	580204730	18830	18840	18840	18830	2
392	20250319	144400	580167060	18840	18840	18840	18840	2
393	20250319	144300	580129380	18840	18840	18840	18840	0
394	20250319	144200	580129380	18840	18840	18840	18840	200
395	20250319	144100	576361380	18840	18840	18840	18840	0
396	20250319	144000	576361380	18840	18840	18840	18840	1
397	20250319	143900	576342540	18780	18780	18780	18780	2
398	20250319	143800	576304980	18780	18780	18780	18780	70
399	20250319	143700	574990380	18780	18780	18780	18780	137
400	20250319	143600	572417520	18780	18790	18790	18780	109
401	20250319	143500	570369440	18800	18840	18840	18800	370
402	20250319	143400	563412465	18840	18820	18840	18810	127
403	20250319	143300	561023535	18830	18830	18830	18830	0
404	20250319	143200	561023535	18830	18830	18830	18830	0
405	20250319	143100	561023535	18830	18830	18830	18830	0
406	20250319	143000	561023535	18830	18850	18850	18830	443
407	20250319	142900	552679015	18890	18890	18890	18890	0
408	20250319	142800	552679015	18890	18890	18890	18890	1
409	20250319	142700	552660125	18880	18880	18880	18880	0
410	20250319	142600	552660125	18880	18880	18880	18880	0
411	20250319	142500	552660125	18880	18890	18890	18880	7
412	20250319	142400	552527955	18890	18890	18890	18890	0
413	20250319	142300	552527955	18890	18890	18890	18890	0
414	20250319	142200	552527955	18890	18880	18890	18880	140
415	20250319	142100	549884255	18880	18880	18880	18880	0
416	20250319	142000	549884255	18880	18880	18880	18880	20
417	20250319	141900	549506655	18880	18880	18880	18880	0
418	20250319	141800	549506655	18880	18880	18880	18880	0
419	20250319	141700	549506655	18880	18880	18880	18880	0
420	20250319	141600	549506655	18880	18880	18880	18880	1
421	20250319	141500	549487775	18880	18885	18885	18880	3
422	20250319	141400	549431125	18890	18890	18890	18890	1
423	20250319	141300	549412235	18890	18890	18890	18890	5
424	20250319	141200	549317785	18890	18890	18890	18890	20
425	20250319	141100	548939985	18890	18890	18890	18890	0
426	20250319	141000	548939985	18890	18890	18890	18890	0
427	20250319	140900	548939985	18890	18880	18890	18880	40
428	20250319	140800	548184625	18880	18840	18880	18840	238
429	20250319	140700	543695005	18830	18830	18830	18830	0
430	20250319	140600	543695005	18830	18830	18830	18830	42
431	20250319	140500	542904145	18830	18830	18830	18830	0
432	20250319	140400	542904145	18830	18830	18830	18830	1
433	20250319	140300	542885315	18830	18830	18830	18830	0
434	20250319	140200	542885315	18830	18830	18850	18830	18
435	20250319	140100	542546175	18810	18810	18810	18810	0
436	20250319	140000	542546175	18810	18810	18810	18810	5
437	20250319	135900	542452125	18800	18800	18800	18800	0
438	20250319	135800	542452125	18800	18790	18800	18770	2998
439	20250319	135700	486165905	18800	18840	18840	18800	875
440	20250319	135600	469694085	18880	18880	18880	18880	0
441	20250319	135500	469694085	18880	18820	18890	18820	312
442	20250319	135400	463820135	18810	18820	18820	18810	19
443	20250319	135300	463462645	18810	18810	18810	18810	0
444	20250319	135200	463462645	18810	18830	18830	18810	51
445	20250319	135100	462503235	18830	18830	18830	18830	5
446	20250319	135000	462409085	18890	18890	18890	18890	0
447	20250319	134900	462409085	18890	18890	18890	18890	0
448	20250319	134800	462409085	18890	18890	18890	18820	307
449	20250319	134700	456616595	18900	18900	18900	18900	1
450	20250319	134600	456597695	18880	18880	18880	18880	0
451	20250319	134500	456597695	18880	18880	18880	18880	0
452	20250319	134400	456597695	18880	18880	18880	18880	0
453	20250319	134300	456597695	18880	18890	18890	18880	261
454	20250319	134200	451668785	18900	18900	18900	18900	5
455	20250319	134100	451574285	18890	18890	18890	18890	1
456	20250319	134000	451555395	18890	18900	18900	18890	131
457	20250319	133900	449079885	18900	18900	18900	18900	1
458	20250319	133800	449060985	18910	18910	18910	18910	31
459	20250319	133700	448474775	18910	18940	18940	18910	402
460	20250319	133600	440867415	18930	18930	18930	18930	0
461	20250319	133500	440867415	18930	18930	18930	18930	1
462	20250319	133400	440848485	18980	18980	18980	18980	3
463	20250319	133300	440791545	19030	19030	19030	19030	1
464	20250319	133200	440772515	19030	19030	19030	19030	1
465	20250319	133100	440753485	18930	18930	18930	18930	6
466	20250319	133000	440639905	19050	19010	19050	19010	8
467	20250319	132900	440487625	19060	18970	19060	18970	20
468	20250319	132800	440106595	18930	18930	18930	18930	0
469	20250319	132700	440106595	18930	18950	18950	18930	244
470	20250319	132600	435487175	18930	18930	18930	18930	0
471	20250319	132500	435487175	18930	18950	18950	18930	100
472	20250319	132400	433594075	18930	18930	18930	18930	0
473	20250319	132300	433594075	18930	18930	18930	18930	0
474	20250319	132200	433594075	18930	18930	18930	18930	5
475	20250319	132100	433499425	19020	19020	19020	19020	0
476	20250319	132000	433499425	19020	19020	19020	19020	0
477	20250319	131900	433499425	19020	18920	19020	18920	2
478	20250319	131800	433461485	18920	18920	18920	18920	1
479	20250319	131700	433442565	18920	18970	18970	18920	263
480	20250319	131600	428453555	18970	18970	18970	18970	17
481	20250319	131500	428131065	18970	18970	18970	18970	2
482	20250319	131400	428093125	18970	18970	18970	18970	1
483	20250319	131300	428074155	18970	18970	18970	18970	0
484	20250319	131200	428074155	18970	18970	18970	18970	5
485	20250319	131100	427979305	18970	18920	18970	18900	272
486	20250319	131000	422833115	18930	18970	18970	18930	126
487	20250319	130900	420445345	19010	19010	19010	19010	5
488	20250319	130800	420350295	19000	18990	19000	18990	10
489	20250319	130700	420160315	18920	18970	18970	18920	2
490	20250319	130600	420122425	18880	18880	18880	18880	0
491	20250319	130500	420122425	18880	18880	18880	18880	0
492	20250319	130400	420122425	18880	18880	18880	18880	0
493	20250319	130300	420122425	18880	18880	18880	18880	0
494	20250319	130200	420122425	18880	18880	18880	18880	0
495	20250319	130100	420122425	18880	18880	18880	18880	0
496	20250319	130000	420122425	18880	18880	18880	18880	14
497	20250319	125900	419858105	18870	18870	18870	18870	0
498	20250319	125800	419858105	18870	18900	18900	18870	200
499	20250319	125700	416081105	18900	18970	18970	18900	86
500	20250319	125600	414453155	18970	19000	19000	18970	35
501	20250319	125500	413788395	19000	19000	19000	19000	1
502	20250319	125400	413769395	19000	19040	19040	19000	733
503	20250319	125300	399830845	19040	19040	19040	19040	104
504	20250319	125200	397850685	19040	19050	19050	19040	78
505	20250319	125100	396364795	19120	19120	19120	19120	0
506	20250319	125000	396364795	19120	19120	19120	19120	0
507	20250319	124900	396364795	19120	19120	19120	19120	0
508	20250319	124800	396364795	19120	19120	19120	19120	1
509	20250319	124700	396345675	19110	19110	19110	19110	0
510	20250319	124600	396345675	19110	19110	19110	19110	1
511	20250319	124500	396326565	19110	19110	19110	19110	3
512	20250319	124400	396269235	19120	19120	19120	19120	3
513	20250319	124300	396211875	19010	19010	19010	19010	0
514	20250319	124200	396211875	19010	19010	19010	19010	0
515	20250319	124100	396211875	19010	19010	19010	19010	0
516	20250319	124000	396211875	19010	19140	19140	19010	51
517	20250319	123900	395238285	19140	19140	19140	19140	0
518	20250319	123800	395238285	19140	19140	19140	19140	30
519	20250319	123700	394664085	19130	19130	19130	19130	0
520	20250319	123600	394664085	19130	19130	19130	19130	0
521	20250319	123500	394664085	19130	19130	19130	19130	1
522	20250319	123400	394644955	19140	19140	19140	19140	0
523	20250319	123300	394644955	19140	19140	19140	19140	0
524	20250319	123200	394644955	19140	19140	19140	19140	1
525	20250319	123100	394625815	19050	19120	19120	19050	83
526	20250319	123000	393040805	19120	19120	19120	19120	0
527	20250319	122900	393040805	19120	19120	19120	19120	0
528	20250319	122800	393040805	19120	19120	19120	19120	9
529	20250319	122700	392868725	19120	19120	19120	19120	2
530	20250319	122600	392830485	19120	19120	19120	19120	2
531	20250319	122500	392792245	19100	19110	19110	19100	80
532	20250319	122400	391263915	19110	19140	19140	19110	258
533	20250319	122300	386328195	19170	19170	19170	19170	0
534	20250319	122200	386328195	19170	19170	19170	19170	1
535	20250319	122100	386309025	19150	19150	19150	19150	3
536	20250319	122000	386251575	19150	19150	19150	19150	0
537	20250319	121900	386251575	19150	19160	19160	19150	10
538	20250319	121800	386060055	19180	19180	19180	19180	0
539	20250319	121700	386060055	19180	19180	19180	19180	0
540	20250319	121600	386060055	19180	19180	19180	19180	0
541	20250319	121500	386060055	19180	19180	19180	19180	3
542	20250319	121400	386002515	19200	19200	19200	19200	0
543	20250319	121300	386002515	19200	19200	19200	19200	0
544	20250319	121200	386002515	19200	19200	19200	19200	0
545	20250319	121100	386002515	19200	19200	19200	19200	0
546	20250319	121000	386002515	19200	19270	19270	19200	544
547	20250319	120900	375544755	19290	19290	19290	19290	0
548	20250319	120800	375544755	19290	19290	19290	19290	0
549	20250319	120700	375544755	19290	19290	19290	19290	10
550	20250319	120600	375351855	19300	19300	19300	19300	1
551	20250319	120500	375332555	19300	19300	19300	19300	7
552	20250319	120400	375197455	19290	19290	19290	19290	0
553	20250319	120300	375197455	19290	19290	19290	19290	0
554	20250319	120200	375197455	19290	19290	19290	19290	0
555	20250319	120100	375197455	19290	19290	19290	19290	0
556	20250319	120000	375197455	19290	19290	19290	19290	0
557	20250319	115900	375197455	19290	19290	19290	19290	1
558	20250319	115800	375178165	19300	19300	19300	19300	0
559	20250319	115700	375178165	19300	19300	19300	19300	0
560	20250319	115600	375178165	19300	19300	19300	19300	0
561	20250319	115500	375178165	19300	19300	19300	19300	1
562	20250319	115400	375158865	19300	19300	19300	19300	0
563	20250319	115300	375158865	19300	19300	19300	19300	0
564	20250319	115200	375158865	19300	19300	19300	19300	0
565	20250319	115100	375158865	19300	19300	19300	19300	0
566	20250319	115000	375158865	19300	19300	19300	19300	3
567	20250319	114900	375100965	19300	19300	19300	19300	1
568	20250319	114800	375081665	19240	19240	19240	19240	55
569	20250319	114700	374023465	19240	19240	19240	19240	0
570	20250319	114600	374023465	19240	19240	19240	19240	116
571	20250319	114500	371791625	19220	19220	19220	19220	0
572	20250319	114400	371791625	19220	19220	19220	19220	0
573	20250319	114300	371791625	19220	19220	19220	19220	0
574	20250319	114200	371791625	19220	19220	19220	19220	0
575	20250319	114100	371791625	19220	19260	19260	19220	800
576	20250319	114000	356414285	19220	19220	19220	19220	0
577	20250319	113900	356414285	19220	19290	19290	19220	119
578	20250319	113800	354124895	19310	19310	19310	19310	0
579	20250319	113700	354124895	19310	19340	19340	19300	778
580	20250319	113600	339107115	19340	19340	19340	19340	14
581	20250319	113500	338836355	19350	19350	19350	19350	2
582	20250319	113400	338797655	19350	19350	19350	19350	9
583	20250319	113300	338623505	19390	19390	19390	19390	0
584	20250319	113200	338623505	19390	19405	19405	19390	4
585	20250319	113100	338545930	19405	19405	19405	19405	1
586	20250319	113000	338526525	19420	19420	19420	19420	2
587	20250319	112900	338487685	19420	19420	19420	19420	0
588	20250319	112800	338487685	19420	19420	19420	19420	0
589	20250319	112700	338487685	19420	19420	19420	19420	0
590	20250319	112600	338487685	19420	19420	19420	19420	5
591	20250319	112500	338390585	19410	19420	19420	19410	54
592	20250319	112400	337341930	19340	19380	19380	19340	12
593	20250319	112300	337109810	19470	19470	19470	19470	0
594	20250319	112200	337109810	19470	19470	19470	19470	0
595	20250319	112100	337109810	19470	19470	19470	19470	0
596	20250319	112000	337109810	19470	19470	19470	19470	0
597	20250319	111900	337109810	19470	19470	19470	19470	1
598	20250319	111800	337090340	19470	19470	19470	19470	0
599	20250319	111700	337090340	19470	19470	19470	19470	0
600	20250319	111600	337090340	19470	19470	19470	19470	20
601	20250319	111500	336700940	19460	19460	19460	19460	2
602	20250319	111400	336662020	19490	19490	19490	19490	0
603	20250319	111300	336662020	19490	19430	19490	19430	12
604	20250319	111200	336428560	19430	19470	19490	19320	47
605	20250319	111100	335516980	19490	19350	19490	19350	23
606	20250319	111000	335071520	19310	19330	19330	19310	132
607	20250319	110900	332522520	19330	19310	19330	19310	50
608	20250319	110800	331556220	19310	19310	19310	19310	22
609	20250319	110700	331131400	19330	19320	19330	19310	66
610	20250319	110600	329856810	19320	19320	19320	19320	0
611	20250319	110500	329856810	19320	19320	19320	19320	1
612	20250319	110400	329837490	19320	19320	19320	19320	0
613	20250319	110300	329837490	19320	19320	19320	19320	0
614	20250319	110200	329837490	19320	19320	19320	19320	0
615	20250319	110100	329837490	19320	19320	19320	19320	0
616	20250319	110000	329837490	19320	19320	19320	19320	1
617	20250319	105900	329818170	19330	19330	19330	19330	1
618	20250319	105800	329798840	19330	19330	19330	19330	0
619	20250319	105700	329798840	19330	19350	19350	19330	28
620	20250319	105600	329257500	19350	19350	19350	19350	0
621	20250319	105500	329257500	19350	19350	19350	19350	7
622	20250319	105400	329122050	19350	19350	19350	19330	104
623	20250319	105300	327111590	19330	19410	19440	19330	1113
624	20250319	105200	305561050	19500	19500	19500	19500	0
625	20250319	105100	305561050	19500	19450	19500	19450	4
626	20250319	105000	305483200	19500	19500	19500	19500	0
627	20250319	104900	305483200	19500	19450	19500	19450	17
628	20250319	104800	305152400	19500	19450	19500	19450	23
629	20250319	104700	304704500	19500	19500	19500	19500	0
630	20250319	104600	304704500	19500	19500	19500	19500	0
631	20250319	104500	304704500	19500	19460	19510	19410	44
632	20250319	104400	303848140	19510	19510	19510	19510	0
633	20250319	104300	303848140	19510	19510	19510	19510	0
634	20250319	104200	303848140	19510	19510	19510	19510	0
635	20250319	104100	303848140	19510	19500	19510	19500	20
636	20250319	104000	303458130	19500	19500	19500	19490	26
637	20250319	103900	302951350	19510	19510	19510	19510	0
638	20250319	103800	302951350	19510	19510	19510	19510	0
639	20250319	103700	302951350	19510	19410	19510	19410	7
640	20250319	103600	302815130	19500	19500	19500	19500	30
641	20250319	103500	302230130	19500	19510	19510	19500	9
642	20250319	103400	302054600	19510	19510	19510	19510	0
643	20250319	103300	302054600	19510	19510	19510	19510	0
644	20250319	103200	302054600	19510	19500	19510	19500	167
645	20250319	103100	298798080	19500	19490	19500	19490	62
646	20250319	103000	297589690	19500	19500	19500	19500	0
647	20250319	102900	297589690	19500	19500	19500	19500	0
648	20250319	102800	297589690	19500	19500	19500	19500	0
649	20250319	102700	297589690	19500	19500	19500	19500	0
650	20250319	102600	297589690	19500	19500	19500	19500	8
651	20250319	102500	297433690	19500	19500	19500	19500	1
652	20250319	102400	297414190	19510	19510	19510	19510	0
653	20250319	102300	297414190	19510	19510	19510	19510	0
654	20250319	102200	297414190	19510	19510	19510	19510	0
655	20250319	102100	297414190	19510	19510	19510	19510	0
656	20250319	102000	297414190	19510	19510	19510	19510	1
657	20250319	101900	297394680	19510	19510	19510	19510	0
658	20250319	101800	297394680	19510	19510	19510	19510	0
659	20250319	101700	297394680	19510	19510	19510	19510	1
660	20250319	101600	297375170	19510	19510	19510	19510	2
661	20250319	101500	297336150	19380	19440	19510	19380	153
662	20250319	101400	294356160	19370	19370	19370	19370	31
663	20250319	101300	293755690	19370	19400	19400	19370	56
664	20250319	101200	292670580	19400	19500	19500	19390	85
665	20250319	101100	291019300	19510	19510	19510	19510	0
666	20250319	101000	291019300	19510	19510	19510	19510	0
667	20250319	100900	291019300	19510	19510	19510	19510	0
668	20250319	100800	291019300	19510	19510	19510	19510	0
669	20250319	100700	291019300	19510	19480	19510	19460	15
670	20250319	100600	290727210	19500	19550	19550	19500	3067
671	20250319	100500	230849290	19540	19560	19560	19540	81
672	20250319	100400	229266360	19540	19540	19540	19540	15
673	20250319	100300	228973260	19540	19560	19560	19540	710
674	20250319	100200	215098440	19560	19560	19560	19560	2
675	20250319	100100	215059320	19550	19570	19570	19550	2
676	20250319	100000	215020200	19570	19570	19570	19570	5
677	20250319	095900	214922350	19570	19570	19570	19570	10
678	20250319	095800	214726650	19550	19550	19550	19550	0
679	20250319	095700	214726650	19550	19570	19570	19550	1260
680	20250319	095600	190090030	19570	19590	19590	19570	7
681	20250319	095500	189952960	19570	19560	19650	19560	53
682	20250319	095400	188916170	19570	19650	19650	19570	77
683	20250319	095300	187409040	19580	19580	19580	19580	74
684	20250319	095200	185960120	19670	19660	19670	19660	2
685	20250319	095100	185920790	19630	19630	19630	19630	4
686	20250319	095000	185842270	19670	19670	19670	19580	38
687	20250319	094900	185097100	19580	19620	19620	19580	203
688	20250319	094800	181119730	19620	19620	19620	19620	9
689	20250319	094700	180943150	19660	19660	19660	19660	1
690	20250319	094600	180923490	19680	19680	19680	19680	0
691	20250319	094500	180923490	19680	19690	19690	19680	8
692	20250319	094400	180766015	19690	19690	19690	19690	1
693	20250319	094300	180746325	19650	19650	19650	19650	1
694	20250319	094200	180726675	19660	19660	19660	19660	0
695	20250319	094100	180726675	19660	19660	19660	19660	0
696	20250319	094000	180726675	19660	19690	19700	19660	95
697	20250319	093900	178858515	19690	19695	19700	19690	134
698	20250319	093800	176218770	19700	19700	19700	19700	0
699	20250319	093700	176218770	19700	19690	19700	19690	124
700	20250319	093600	173776980	19610	19620	19660	19610	239
701	20250319	093500	169083730	19560	19650	19650	19560	199
702	20250319	093400	165187350	19660	19660	19660	19660	0
703	20250319	093300	165187350	19660	19660	19660	19660	0
704	20250319	093200	165187350	19660	19675	19675	19660	23
705	20250319	093100	164735140	19660	19660	19660	19660	0
706	20250319	093000	164735140	19660	19660	19660	19660	1
707	20250319	092900	164715480	19690	19690	19690	19690	0
708	20250319	092800	164715480	19690	19670	19690	19670	149
709	20250319	092700	161784630	19670	19670	19670	19670	0
710	20250319	092600	161784630	19670	19670	19670	19670	0
711	20250319	092500	161784630	19670	19650	19670	19650	928
712	20250319	092400	143531940	19510	19580	19580	19510	381
713	20250319	092300	136094600	19700	19700	19700	19700	0
714	20250319	092200	136094600	19700	19570	19700	19570	3
715	20250319	092100	136035760	19690	19690	19690	19690	5
716	20250319	092000	135937310	19630	19670	19670	19630	5025
717	20250319	091900	37195780	19690	19680	19690	19680	300
718	20250319	091800	31289070	19670	19690	19690	19670	153
719	20250319	091700	28277830	19690	19700	19700	19690	96
720	20250319	091600	26386940	19700	19680	19700	19680	51
721	20250319	091500	25383170	19690	19690	19690	19690	9
722	20250319	091400	25205960	19700	19730	19730	19700	15
723	20250319	091300	24910310	19700	19730	19730	19700	17
724	20250319	091200	24575200	19760	19760	19760	19760	0
725	20250319	091100	24575200	19760	19760	19760	19760	37
726	20250319	091000	23844080	19710	19770	19770	19710	156
727	20250319	090900	20764640	19780	19780	19780	19780	0
728	20250319	090800	20764640	19780	19780	19780	19780	5
729	20250319	090700	20665740	19800	19680	19800	19680	301
730	20250319	090600	14717930	19680	19730	19730	19680	46
731	20250319	090500	13812150	19720	19730	19730	19720	23
732	20250319	090400	13358370	19680	19710	19750	19680	188
733	20250319	090300	9646660	19570	19680	19680	19570	20
734	20250319	090200	9254180	19700	19580	19700	19580	467
735	20250319	090100	97850	19570	19570	19570	19570	0
736	20250319	090000	97850	19570	19570	19570	19570	5