KissMeData/029460/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	191400	180214670	19140	19140	19140	19140	610
3	20250318	191300	180214670	19140	19140	19140	19140	0
4	20250318	191200	180214670	19140	19140	19140	19140	0
5	20250318	191100	180214670	19140	19140	19140	19140	0
6	20250318	191000	180214670	19140	19140	19140	19140	0
7	20250318	190900	180214670	19140	19140	19140	19140	0
8	20250318	190800	180214670	19140	19140	19140	19140	0
9	20250318	190700	180214670	19140	19140	19140	19140	0
10	20250318	190600	180214670	19140	19140	19140	19140	0
11	20250318	190500	180214670	19140	19140	19140	19140	0
12	20250318	190400	180214670	19140	19140	19140	19140	0
13	20250318	190300	180214670	19140	19140	19140	19140	0
14	20250318	190200	180214670	19140	19140	19140	19140	0
15	20250318	190100	180214670	19140	19140	19140	19140	0
16	20250318	190000	180214670	19140	19140	19140	19140	0
17	20250318	185900	180214670	19140	19140	19140	19140	0
18	20250318	185800	180214670	19140	19140	19140	19140	0
19	20250318	185700	180214670	19140	19140	19140	19140	0
20	20250318	185600	180214670	19140	19140	19140	19140	0
21	20250318	185500	180214670	19140	19140	19140	19140	0
22	20250318	185400	180214670	19140	19140	19140	19140	0
23	20250318	185300	180214670	19140	19140	19140	19140	0
24	20250318	185200	180214670	19140	19140	19140	19140	0
25	20250318	185100	180214670	19140	19140	19140	19140	0
26	20250318	185000	180214670	19140	19140	19140	19140	0
27	20250318	184900	180214670	19140	19140	19140	19140	0
28	20250318	184800	180214670	19140	19140	19140	19140	0
29	20250318	184700	180214670	19140	19140	19140	19140	0
30	20250318	184600	180214670	19140	19140	19140	19140	0
31	20250318	184500	180214670	19140	19140	19140	19140	0
32	20250318	184400	180214670	19140	19140	19140	19140	610
33	20250318	184300	180214670	19140	19140	19140	19140	0
34	20250318	184200	180214670	19140	19140	19140	19140	0
35	20250318	184100	180214670	19140	19140	19140	19140	0
36	20250318	184000	180214670	19140	19140	19140	19140	0
37	20250318	183900	180214670	19140	19140	19140	19140	0
38	20250318	183800	180214670	19140	19140	19140	19140	0
39	20250318	183700	180214670	19140	19140	19140	19140	0
40	20250318	183600	180214670	19140	19140	19140	19140	0
41	20250318	183500	180214670	19140	19140	19140	19140	0
42	20250318	183400	180214670	19140	19140	19140	19140	0
43	20250318	183300	180214670	19140	19140	19140	19140	0
44	20250318	183200	180214670	19140	19140	19140	19140	0
45	20250318	183100	180214670	19140	19140	19140	19140	0
46	20250318	183000	180214670	19140	19140	19140	19140	0
47	20250318	182900	180214670	19140	19140	19140	19140	0
48	20250318	182800	180214670	19140	19140	19140	19140	0
49	20250318	182700	180214670	19140	19140	19140	19140	0
50	20250318	182600	180214670	19140	19140	19140	19140	0
51	20250318	182500	180214670	19140	19140	19140	19140	0
52	20250318	182400	180214670	19140	19140	19140	19140	0
53	20250318	182300	180214670	19140	19140	19140	19140	0
54	20250318	182200	180214670	19140	19140	19140	19140	0
55	20250318	182100	180214670	19140	19140	19140	19140	0
56	20250318	182000	180214670	19140	19140	19140	19140	0
57	20250318	181900	180214670	19140	19140	19140	19140	0
58	20250318	181800	180214670	19140	19140	19140	19140	0
59	20250318	181700	180214670	19140	19140	19140	19140	0
60	20250318	181600	180214670	19140	19140	19140	19140	0
61	20250318	181500	180214670	19140	19140	19140	19140	0
62	20250318	181400	180214670	19140	19140	19140	19140	610
63	20250318	181300	180214670	19140	19140	19140	19140	0
64	20250318	181200	180214670	19140	19140	19140	19140	0
65	20250318	181100	180214670	19140	19140	19140	19140	0
66	20250318	181000	180214670	19140	19140	19140	19140	0
67	20250318	180900	180214670	19140	19140	19140	19140	0
68	20250318	180800	180214670	19140	19140	19140	19140	0
69	20250318	180700	180214670	19140	19140	19140	19140	0
70	20250318	180600	180214670	19140	19140	19140	19140	0
71	20250318	180500	180214670	19140	19140	19140	19140	0
72	20250318	180400	180214670	19140	19140	19140	19140	0
73	20250318	180300	180214670	19140	19140	19140	19140	0
74	20250318	180200	180214670	19140	19140	19140	19140	0
75	20250318	180100	180214670	19140	19140	19140	19140	0
76	20250318	180000	180214670	19140	19140	19140	19140	0
77	20250318	175900	180214670	19140	19140	19140	19140	0
78	20250318	175800	180214670	19140	19140	19140	19140	0
79	20250318	175700	180214670	19140	19140	19140	19140	0
80	20250318	175600	180214670	19140	19140	19140	19140	0
81	20250318	175500	180214670	19140	19140	19140	19140	0
82	20250318	175400	180214670	19140	19140	19140	19140	0
83	20250318	175300	180214670	19140	19140	19140	19140	0
84	20250318	175200	180214670	19140	19140	19140	19140	0
85	20250318	175100	180214670	19140	19140	19140	19140	0
86	20250318	175000	180214670	19140	19140	19140	19140	0
87	20250318	174900	180214670	19140	19140	19140	19140	0
88	20250318	174800	180214670	19140	19140	19140	19140	0
89	20250318	174700	180214670	19140	19140	19140	19140	0
90	20250318	174600	180214670	19140	19140	19140	19140	0
91	20250318	174500	180214670	19140	19140	19140	19140	0
92	20250318	174400	180214670	19140	19140	19140	19140	610
93	20250318	174300	180214670	19140	19140	19140	19140	0
94	20250318	174200	180214670	19140	19140	19140	19140	0
95	20250318	174100	180214670	19140	19140	19140	19140	0
96	20250318	174000	180214670	19140	19140	19140	19140	0
97	20250318	173900	180214670	19140	19140	19140	19140	0
98	20250318	173800	180214670	19140	19140	19140	19140	0
99	20250318	173700	180214670	19140	19140	19140	19140	0
100	20250318	173600	180214670	19140	19140	19140	19140	0
101	20250318	173500	180214670	19140	19140	19140	19140	0
102	20250318	173400	180214670	19140	19140	19140	19140	0
103	20250318	173300	180214670	19140	19140	19140	19140	0
104	20250318	173200	180214670	19140	19140	19140	19140	0
105	20250318	173100	180214670	19140	19140	19140	19140	0
106	20250318	173000	180214670	19140	19140	19140	19140	0
107	20250318	172900	180214670	19140	19140	19140	19140	0
108	20250318	172800	180214670	19140	19140	19140	19140	0
109	20250318	172700	180214670	19140	19140	19140	19140	0
110	20250318	172600	180214670	19140	19140	19140	19140	0
111	20250318	172500	180214670	19140	19140	19140	19140	0
112	20250318	172400	180214670	19140	19140	19140	19140	0
113	20250318	172300	180214670	19140	19140	19140	19140	0
114	20250318	172200	180214670	19140	19140	19140	19140	0
115	20250318	172100	180214670	19140	19140	19140	19140	0
116	20250318	172000	180214670	19140	19140	19140	19140	0
117	20250318	171900	180214670	19140	19140	19140	19140	0
118	20250318	171800	180214670	19140	19140	19140	19140	0
119	20250318	171700	180214670	19140	19140	19140	19140	0
120	20250318	171600	180214670	19140	19140	19140	19140	0
121	20250318	171500	180214670	19140	19140	19140	19140	0
122	20250318	171400	180214670	19140	19140	19140	19140	610
123	20250318	171300	180214670	19140	19140	19140	19140	0
124	20250318	171200	180214670	19140	19140	19140	19140	0
125	20250318	171100	180214670	19140	19140	19140	19140	0
126	20250318	171000	180214670	19140	19140	19140	19140	0
127	20250318	170900	180214670	19140	19140	19140	19140	0
128	20250318	170800	180214670	19140	19140	19140	19140	0
129	20250318	170700	180214670	19140	19140	19140	19140	0
130	20250318	170600	180214670	19140	19140	19140	19140	0
131	20250318	170500	180214670	19140	19140	19140	19140	0
132	20250318	170400	180214670	19140	19140	19140	19140	0
133	20250318	170300	180214670	19140	19140	19140	19140	0
134	20250318	170200	180214670	19140	19140	19140	19140	0
135	20250318	170100	180214670	19140	19140	19140	19140	0
136	20250318	170000	180214670	19140	19140	19140	19140	0
137	20250318	165900	180214670	19140	19140	19140	19140	0
138	20250318	165800	180214670	19140	19140	19140	19140	0
139	20250318	165700	180214670	19140	19140	19140	19140	0
140	20250318	165600	180214670	19140	19140	19140	19140	0
141	20250318	165500	180214670	19140	19140	19140	19140	0
142	20250318	165400	180214670	19140	19140	19140	19140	0
143	20250318	165300	180214670	19140	19140	19140	19140	0
144	20250318	165200	180214670	19140	19140	19140	19140	0
145	20250318	165100	180214670	19140	19140	19140	19140	0
146	20250318	165000	180214670	19140	19140	19140	19140	0
147	20250318	164900	180214670	19140	19140	19140	19140	0
148	20250318	164800	180214670	19140	19140	19140	19140	0
149	20250318	164700	180214670	19140	19140	19140	19140	0
150	20250318	164600	180214670	19140	19140	19140	19140	0
151	20250318	164500	180214670	19140	19140	19140	19140	0
152	20250318	164400	180214670	19140	19140	19140	19140	610
153	20250318	164300	180214670	19140	19140	19140	19140	0
154	20250318	164200	180214670	19140	19140	19140	19140	0
155	20250318	164100	180214670	19140	19140	19140	19140	0
156	20250318	164000	180214670	19140	19140	19140	19140	0
157	20250318	163900	180214670	19140	19140	19140	19140	0
158	20250318	163800	180214670	19140	19140	19140	19140	0
159	20250318	163700	180214670	19140	19140	19140	19140	0
160	20250318	163600	180214670	19140	19140	19140	19140	0
161	20250318	163500	180214670	19140	19140	19140	19140	0
162	20250318	163400	180214670	19140	19140	19140	19140	0
163	20250318	163300	180214670	19140	19140	19140	19140	0
164	20250318	163200	180214670	19140	19140	19140	19140	0
165	20250318	163100	180214670	19140	19140	19140	19140	0
166	20250318	163000	180214670	19140	19140	19140	19140	0
167	20250318	162900	180214670	19140	19140	19140	19140	0
168	20250318	162800	180214670	19140	19140	19140	19140	0
169	20250318	162700	180214670	19140	19140	19140	19140	0
170	20250318	162600	180214670	19140	19140	19140	19140	0
171	20250318	162500	180214670	19140	19140	19140	19140	0
172	20250318	162400	180214670	19140	19140	19140	19140	0
173	20250318	162300	180214670	19140	19140	19140	19140	0
174	20250318	162200	180214670	19140	19140	19140	19140	0
175	20250318	162100	180214670	19140	19140	19140	19140	0
176	20250318	162000	180214670	19140	19140	19140	19140	0
177	20250318	161900	180214670	19140	19140	19140	19140	0
178	20250318	161800	180214670	19140	19140	19140	19140	0
179	20250318	161700	180214670	19140	19140	19140	19140	0
180	20250318	161600	180214670	19140	19140	19140	19140	0
181	20250318	161500	180214670	19140	19140	19140	19140	0
182	20250318	161400	180214670	19140	19140	19140	19140	610
183	20250318	161300	180214670	19140	19140	19140	19140	0
184	20250318	161200	180214670	19140	19140	19140	19140	0
185	20250318	161100	180214670	19140	19140	19140	19140	0
186	20250318	161000	180214670	19140	19140	19140	19140	0
187	20250318	160900	180214670	19140	19140	19140	19140	0
188	20250318	160800	180214670	19140	19140	19140	19140	0
189	20250318	160700	180214670	19140	19140	19140	19140	0
190	20250318	160600	180214670	19140	19140	19140	19140	0
191	20250318	160500	180214670	19140	19140	19140	19140	0
192	20250318	160400	180214670	19140	19140	19140	19140	0
193	20250318	160300	180214670	19140	19140	19140	19140	0
194	20250318	160200	180214670	19140	19140	19140	19140	0
195	20250318	160100	180214670	19140	19140	19140	19140	0
196	20250318	160000	180214670	19140	19140	19140	19140	0
197	20250318	155900	180214670	19140	19140	19140	19140	0
198	20250318	155800	180214670	19140	19140	19140	19140	0
199	20250318	155700	180214670	19140	19140	19140	19140	0
200	20250318	155600	180214670	19140	19140	19140	19140	0
201	20250318	155500	180214670	19140	19140	19140	19140	0
202	20250318	155400	180214670	19140	19140	19140	19140	0
203	20250318	155300	180214670	19140	19140	19140	19140	0
204	20250318	155200	180214670	19140	19140	19140	19140	0
205	20250318	155100	180214670	19140	19140	19140	19140	0
206	20250318	155000	180214670	19140	19140	19140	19140	0
207	20250318	154900	180214670	19140	19140	19140	19140	0
208	20250318	154800	180214670	19140	19140	19140	19140	0
209	20250318	154700	180214670	19140	19140	19140	19140	0
210	20250318	154600	180214670	19140	19140	19140	19140	0
211	20250318	154500	180214670	19140	19140	19140	19140	0
212	20250318	154400	180214670	19140	19140	19140	19140	610
213	20250318	154300	180214670	19140	19140	19140	19140	0
214	20250318	154200	180214670	19140	19140	19140	19140	0
215	20250318	154100	180214670	19140	19140	19140	19140	0
216	20250318	154000	180214670	19140	19140	19140	19140	0
217	20250318	153900	180214670	19140	19140	19140	19140	0
218	20250318	153800	180214670	19140	19140	19140	19140	0
219	20250318	153700	180214670	19140	19140	19140	19140	0
220	20250318	153600	180214670	19140	19140	19140	19140	0
221	20250318	153500	180214670	19140	19140	19140	19140	0
222	20250318	153400	180214670	19140	19140	19140	19140	0
223	20250318	153300	180214670	19140	19140	19140	19140	0
224	20250318	153200	180214670	19140	19140	19140	19140	0
225	20250318	153100	180214670	19140	19140	19140	19140	0
226	20250318	153000	180214670	19140	19140	19140	19140	610
227	20250318	152900	168539270	19150	19150	19150	19150	0
228	20250318	152800	168539270	19150	19150	19150	19150	0
229	20250318	152700	168539270	19150	19150	19150	19150	0
230	20250318	152600	168539270	19150	19150	19150	19150	0
231	20250318	152500	168539270	19150	19150	19150	19150	0
232	20250318	152400	168539270	19150	19150	19150	19150	0
233	20250318	152300	168539270	19150	19150	19150	19150	0
234	20250318	152200	168539270	19150	19150	19150	19150	0
235	20250318	152100	168539270	19150	19150	19150	19150	0
236	20250318	152000	168539270	19150	19150	19150	19150	0
237	20250318	151900	168539270	19150	18800	19160	18800	514
238	20250318	151800	158774410	18800	18790	18800	18760	111
239	20250318	151700	156687780	18790	18790	18790	18790	0
240	20250318	151600	156687780	18790	18790	18790	18790	3
241	20250318	151500	156631410	18790	18790	18790	18790	0
242	20250318	151400	156631410	18790	18790	18790	18790	1
243	20250318	151300	156612620	18820	18820	18820	18820	0
244	20250318	151200	156612620	18820	18820	18820	18820	0
245	20250318	151100	156612620	18820	18820	18820	18820	0
246	20250318	151000	156612620	18820	18750	18820	18750	2
247	20250318	150900	156575050	18750	18750	18750	18750	0
248	20250318	150800	156575050	18750	18810	18810	18750	2
249	20250318	150700	156537490	18830	18830	18830	18830	0
250	20250318	150600	156537490	18830	18800	18830	18740	57
251	20250318	150500	155465950	18800	18800	18800	18800	8
252	20250318	150400	155315550	18800	18790	18800	18790	30
253	20250318	150300	154751830	18790	18790	18790	18790	0
254	20250318	150200	154751830	18790	18790	18790	18790	20
255	20250318	150100	154376030	18790	18790	18790	18790	0
256	20250318	150000	154376030	18790	18790	18790	18790	1
257	20250318	145900	154357240	18780	18780	18780	18780	0
258	20250318	145800	154357240	18780	18780	18780	18780	57
259	20250318	145700	153286780	18780	18780	18780	18780	0
260	20250318	145600	153286780	18780	18780	18780	18780	0
261	20250318	145500	153286780	18780	18780	18780	18780	0
262	20250318	145400	153286780	18780	18780	18790	18780	5
263	20250318	145300	153192860	18780	18780	18780	18780	0
264	20250318	145200	153192860	18780	18780	18780	18780	0
265	20250318	145100	153192860	18780	18780	18780	18780	0
266	20250318	145000	153192860	18780	18780	18780	18780	0
267	20250318	144900	153192860	18780	18780	18780	18780	1
268	20250318	144800	153174080	18770	18770	18770	18770	23
269	20250318	144700	152742370	18770	18770	18770	18770	0
270	20250318	144600	152742370	18770	18770	18770	18770	0
271	20250318	144500	152742370	18770	18770	18770	18770	0
272	20250318	144400	152742370	18770	18770	18770	18770	0
273	20250318	144300	152742370	18770	18770	18770	18770	0
274	20250318	144200	152742370	18770	18760	18770	18760	23
275	20250318	144100	152310680	18750	18750	18750	18750	192
276	20250318	144000	148710680	18710	18710	18710	18710	0
277	20250318	143900	148710680	18710	18710	18710	18710	0
278	20250318	143800	148710680	18710	18740	18750	18710	34
279	20250318	143700	148073610	18740	18740	18740	18740	0
280	20250318	143600	148073610	18740	18740	18740	18740	0
281	20250318	143500	148073610	18740	18740	18740	18740	0
282	20250318	143400	148073610	18740	18740	18740	18740	0
283	20250318	143300	148073610	18740	18740	18740	18740	0
284	20250318	143200	148073610	18740	18740	18740	18740	11
285	20250318	143100	147867470	18710	18710	18710	18710	0
286	20250318	143000	147867470	18710	18710	18710	18710	0
287	20250318	142900	147867470	18710	18710	18710	18710	0
288	20250318	142800	147867470	18710	18710	18710	18710	1
289	20250318	142700	147848760	18750	18750	18750	18750	0
290	20250318	142600	147848760	18750	18750	18750	18750	0
291	20250318	142500	147848760	18750	18750	18750	18750	0
292	20250318	142400	147848760	18750	18750	18750	18750	0
293	20250318	142300	147848760	18750	18750	18750	18750	0
294	20250318	142200	147848760	18750	18750	18750	18750	0
295	20250318	142100	147848760	18750	18750	18750	18750	0
296	20250318	142000	147848760	18750	18750	18750	18750	0
297	20250318	141900	147848760	18750	18750	18750	18750	5
298	20250318	141800	147755010	18700	18700	18700	18700	0
299	20250318	141700	147755010	18700	18700	18700	18700	0
300	20250318	141600	147755010	18700	18700	18700	18700	0
301	20250318	141500	147755010	18700	18700	18700	18700	0
302	20250318	141400	147755010	18700	18700	18700	18700	0
303	20250318	141300	147755010	18700	18700	18700	18700	0
304	20250318	141200	147755010	18700	18700	18700	18700	0
305	20250318	141100	147755010	18700	18700	18700	18700	0
306	20250318	141000	147755010	18700	18700	18700	18700	0
307	20250318	140900	147755010	18700	18700	18700	18700	0
308	20250318	140800	147755010	18700	18700	18700	18700	0
309	20250318	140700	147755010	18700	18750	18750	18700	106
310	20250318	140600	145767810	18750	18750	18750	18750	0
311	20250318	140500	145767810	18750	18750	18750	18750	0
312	20250318	140400	145767810	18750	18750	18750	18750	0
313	20250318	140300	145767810	18750	18750	18750	18750	0
314	20250318	140200	145767810	18750	18750	18750	18750	0
315	20250318	140100	145767810	18750	18750	18750	18750	0
316	20250318	140000	145767810	18750	18750	18750	18750	0
317	20250318	135900	145767810	18750	18750	18750	18750	1
318	20250318	135800	145749060	18750	18750	18750	18750	0
319	20250318	135700	145749060	18750	18750	18750	18750	0
320	20250318	135600	145749060	18750	18750	18750	18750	0
321	20250318	135500	145749060	18750	18750	18750	18750	1
322	20250318	135400	145730310	18750	18750	18750	18750	0
323	20250318	135300	145730310	18750	18750	18750	18750	0
324	20250318	135200	145730310	18750	18750	18750	18750	3
325	20250318	135100	145674060	18750	18750	18750	18750	0
326	20250318	135000	145674060	18750	18750	18750	18750	80
327	20250318	134900	144174060	18770	18770	18770	18770	0
328	20250318	134800	144174060	18770	18770	18770	18770	0
329	20250318	134700	144174060	18770	18770	18770	18770	0
330	20250318	134600	144174060	18770	18770	18770	18770	0
331	20250318	134500	144174060	18770	18770	18770	18770	0
332	20250318	134400	144174060	18770	18770	18770	18770	0
333	20250318	134300	144174060	18770	18770	18770	18770	0
334	20250318	134200	144174060	18770	18770	18770	18770	0
335	20250318	134100	144174060	18770	18770	18770	18770	0
336	20250318	134000	144174060	18770	18690	18770	18690	77
337	20250318	133900	142734850	18770	18770	18770	18770	0
338	20250318	133800	142734850	18770	18770	18770	18770	0
339	20250318	133700	142734850	18770	18770	18770	18770	0
340	20250318	133600	142734850	18770	18770	18770	18770	0
341	20250318	133500	142734850	18770	18770	18770	18770	0
342	20250318	133400	142734850	18770	18770	18770	18770	0
343	20250318	133300	142734850	18770	18770	18770	18770	1
344	20250318	133200	142716080	18690	18690	18690	18690	0
345	20250318	133100	142716080	18690	18690	18690	18690	0
346	20250318	133000	142716080	18690	18700	18700	18690	500
347	20250318	132900	133368150	18700	18700	18700	18700	0
348	20250318	132800	133368150	18700	18700	18700	18700	0
349	20250318	132700	133368150	18700	18700	18700	18700	0
350	20250318	132600	133368150	18700	18700	18700	18700	0
351	20250318	132500	133368150	18700	18700	18700	18700	0
352	20250318	132400	133368150	18700	18700	18700	18700	10
353	20250318	132300	133181150	18700	18700	18700	18700	0
354	20250318	132200	133181150	18700	18700	18700	18700	0
355	20250318	132100	133181150	18700	18700	18700	18700	0
356	20250318	132000	133181150	18700	18700	18700	18700	0
357	20250318	131900	133181150	18700	18700	18700	18700	0
358	20250318	131800	133181150	18700	18700	18700	18700	0
359	20250318	131700	133181150	18700	18700	18700	18700	0
360	20250318	131600	133181150	18700	18700	18700	18700	1
361	20250318	131500	133162450	18770	18770	18770	18770	0
362	20250318	131400	133162450	18770	18770	18770	18770	0
363	20250318	131300	133162450	18770	18770	18770	18770	0
364	20250318	131200	133162450	18770	18770	18770	18770	0
365	20250318	131100	133162450	18770	18770	18770	18770	0
366	20250318	131000	133162450	18770	18770	18770	18770	0
367	20250318	130900	133162450	18770	18770	18770	18770	0
368	20250318	130800	133162450	18770	18770	18770	18770	0
369	20250318	130700	133162450	18770	18770	18770	18770	0
370	20250318	130600	133162450	18770	18770	18770	18770	0
371	20250318	130500	133162450	18770	18770	18770	18770	1
372	20250318	130400	133143680	18690	18700	18700	18690	100
373	20250318	130300	131274670	18700	18780	18780	18700	200
374	20250318	130200	127526670	18700	18700	18700	18700	0
375	20250318	130100	127526670	18700	18700	18700	18700	0
376	20250318	130000	127526670	18700	18700	18700	18700	64
377	20250318	125900	126329870	18700	18700	18700	18700	0
378	20250318	125800	126329870	18700	18700	18700	18700	56
379	20250318	125700	125282670	18700	18700	18700	18700	5
380	20250318	125600	125189170	18700	18700	18700	18700	0
381	20250318	125500	125189170	18700	18700	18700	18700	6
382	20250318	125400	125076970	18700	18700	18700	18700	6
383	20250318	125300	124964770	18700	18700	18700	18700	0
384	20250318	125200	124964770	18700	18700	18700	18700	6
385	20250318	125100	124852570	18700	18700	18700	18700	6
386	20250318	125000	124740370	18710	18710	18710	18710	1
387	20250318	124900	124721660	18700	18700	18700	18700	106
388	20250318	124800	122739460	18700	18700	18700	18700	5
389	20250318	124700	122645960	18700	18700	18700	18700	0
390	20250318	124600	122645960	18700	18700	18700	18700	6
391	20250318	124500	122533760	18700	18700	18700	18700	6
392	20250318	124400	122421560	18710	18710	18710	18710	0
393	20250318	124300	122421560	18710	18710	18710	18710	95
394	20250318	124200	120644110	18710	18710	18710	18710	51
395	20250318	124100	119689900	18720	18720	18720	18720	1
396	20250318	124000	119671180	18720	18720	18720	18720	4
397	20250318	123900	119596300	18720	18720	18720	18720	6
398	20250318	123800	119483980	18720	18720	18720	18720	0
399	20250318	123700	119483980	18720	18720	18720	18720	6
400	20250318	123600	119371660	18720	18720	18720	18720	6
401	20250318	123500	119259340	18720	18720	18720	18720	0
402	20250318	123400	119259340	18720	18720	18720	18720	6
403	20250318	123300	119147020	18720	18720	18720	18720	6
404	20250318	123200	119034700	18780	18780	18780	18780	2
405	20250318	123100	118997140	18720	18720	18720	18720	5
406	20250318	123000	118903540	18720	18720	18720	18720	6
407	20250318	122900	118791220	18720	18720	18720	18720	0
408	20250318	122800	118791220	18720	18720	18720	18720	6
409	20250318	122700	118678900	18720	18720	18720	18720	6
410	20250318	122600	118566580	18780	18780	18780	18780	10
411	20250318	122500	118378780	18720	18720	18720	18720	6
412	20250318	122400	118266460	18720	18720	18720	18720	6
413	20250318	122300	118154140	18720	18720	18720	18720	0
414	20250318	122200	118154140	18720	18720	18720	18720	5
415	20250318	122100	118060540	18720	18720	18720	18720	6
416	20250318	122000	117948220	18720	18720	18720	18720	10
417	20250318	121900	117761020	18720	18720	18720	18720	6
418	20250318	121800	117648700	18720	18720	18720	18720	6
419	20250318	121700	117536380	18720	18720	18720	18720	0
420	20250318	121600	117536380	18720	18720	18720	18720	6
421	20250318	121500	117424060	18730	18730	18730	18730	5
422	20250318	121400	117330410	18720	18720	18720	18720	0
423	20250318	121300	117330410	18720	18720	18720	18720	6
424	20250318	121200	117218090	18720	18720	18720	18720	6
425	20250318	121100	117105770	18720	18720	18720	18720	0
426	20250318	121000	117105770	18720	18720	18720	18720	6
427	20250318	120900	116993450	18720	18720	18720	18720	30
428	20250318	120800	116431850	18730	18730	18730	18730	0
429	20250318	120700	116431850	18730	18730	18730	18730	6
430	20250318	120600	116319470	18730	18730	18730	18730	5
431	20250318	120500	116225820	18730	18730	18730	18730	0
432	20250318	120400	116225820	18730	18730	18730	18730	6
433	20250318	120300	116113440	18730	18730	18730	18730	6
434	20250318	120200	116001060	18750	18750	18750	18750	38
435	20250318	120100	115288560	18730	18730	18730	18710	125
436	20250318	120000	112947430	18730	18710	18730	18710	26
437	20250318	115900	112460570	18730	18730	18730	18730	20
438	20250318	115800	112085970	18730	18730	18730	18710	46
439	20250318	115700	111224510	18730	18710	18730	18710	16
440	20250318	115600	110924950	18710	18710	18710	18710	0
441	20250318	115500	110924950	18710	18710	18710	18710	6
442	20250318	115400	110812690	18710	18710	18710	18710	6
443	20250318	115300	110700430	18720	18720	18720	18720	0
444	20250318	115200	110700430	18720	18720	18720	18720	5
445	20250318	115100	110606830	18720	18720	18720	18720	6
446	20250318	115000	110494510	18720	18720	18720	18720	0
447	20250318	114900	110494510	18720	18720	18720	18720	5
448	20250318	114800	110400910	18710	18710	18710	18710	0
449	20250318	114700	110400910	18710	18710	18710	18710	0
450	20250318	114600	110400910	18710	18710	18710	18710	0
451	20250318	114500	110400910	18710	18710	18710	18710	0
452	20250318	114400	110400910	18710	18710	18710	18710	23
453	20250318	114300	109970580	18710	18710	18710	18710	0
454	20250318	114200	109970580	18710	18710	18710	18710	0
455	20250318	114100	109970580	18710	18710	18710	18710	0
456	20250318	114000	109970580	18710	18710	18710	18710	0
457	20250318	113900	109970580	18710	18710	18710	18710	0
458	20250318	113800	109970580	18710	18710	18710	18710	0
459	20250318	113700	109970580	18710	18710	18710	18710	0
460	20250318	113600	109970580	18710	18710	18710	18710	0
461	20250318	113500	109970580	18710	18710	18710	18710	6
462	20250318	113400	109858320	18710	18710	18710	18710	6
463	20250318	113300	109746060	18710	18710	18710	18710	0
464	20250318	113200	109746060	18710	18710	18710	18710	6
465	20250318	113100	109633800	18710	18710	18710	18710	6
466	20250318	113000	109521540	18710	18710	18710	18710	0
467	20250318	112900	109521540	18710	18710	18710	18710	5
468	20250318	112800	109427990	18710	18710	18710	18710	0
469	20250318	112700	109427990	18710	18710	18710	18710	6
470	20250318	112600	109315730	18710	18710	18710	18710	6
471	20250318	112500	109203470	18710	18710	18710	18710	0
472	20250318	112400	109203470	18710	18710	18710	18710	6
473	20250318	112300	109091210	18710	18710	18710	18710	6
474	20250318	112200	108978950	18700	18700	18700	18700	0
475	20250318	112100	108978950	18700	18700	18700	18700	10
476	20250318	112000	108791950	18700	18700	18700	18700	0
477	20250318	111900	108791950	18700	18700	18700	18700	6
478	20250318	111800	108679750	18700	18700	18700	18700	6
479	20250318	111700	108567550	18710	18710	18710	18710	0
480	20250318	111600	108567550	18710	18710	18710	18710	7
481	20250318	111500	108436580	18700	18700	18700	18700	0
482	20250318	111400	108436580	18700	18700	18700	18700	6
483	20250318	111300	108324380	18710	18710	18710	18710	22
484	20250318	111200	107912760	18710	18710	18710	18710	0
485	20250318	111100	107912760	18710	18710	18710	18710	6
486	20250318	111000	107800500	18710	18710	18710	18710	6
487	20250318	110900	107688240	18720	18720	18720	18720	34
488	20250318	110800	107051760	18710	18710	18710	18710	8
489	20250318	110700	106902080	18710	18710	18710	18710	0
490	20250318	110600	106902080	18710	18710	18710	18710	5
491	20250318	110500	106808530	18710	18710	18710	18710	6
492	20250318	110400	106696270	18720	18720	18720	18720	0
493	20250318	110300	106696270	18720	18710	18720	18710	17
494	20250318	110200	106378130	18700	18700	18700	18700	6
495	20250318	110100	106265930	18700	18700	18700	18700	0
496	20250318	110000	106265930	18700	18700	18700	18700	6
497	20250318	105900	106153730	18720	18720	18720	18720	1
498	20250318	105800	106135010	18700	18700	18700	18700	6
499	20250318	105700	106022810	18700	18700	18700	18700	6
500	20250318	105600	105910610	18700	18700	18700	18700	0
501	20250318	105500	105910610	18700	18720	18720	18700	6
502	20250318	105400	105798390	18700	18700	18700	18700	7
503	20250318	105300	105667490	18700	18700	18700	18700	0
504	20250318	105200	105667490	18700	18700	18700	18700	6
505	20250318	105100	105555290	18700	18700	18700	18700	50
506	20250318	105000	104620290	18700	18700	18700	18700	6
507	20250318	104900	104508090	18700	18700	18700	18700	6
508	20250318	104800	104395890	18700	18700	18700	18700	0
509	20250318	104700	104395890	18700	18700	18700	18700	6
510	20250318	104600	104283690	18720	18700	18720	18700	7
511	20250318	104500	104152750	18700	18700	18700	18700	0
512	20250318	104400	104152750	18700	18700	18700	18700	6
513	20250318	104300	104040550	18700	18700	18700	18700	50
514	20250318	104200	103105550	18700	18700	18700	18700	6
515	20250318	104100	102993350	18690	18690	18690	18690	6
516	20250318	104000	102881210	18690	18690	18690	18690	0
517	20250318	103900	102881210	18690	18690	18690	18690	6
518	20250318	103800	102769070	18690	18700	18700	18690	113
519	20250318	103700	100656020	18710	18720	18720	18710	69
520	20250318	103600	99364960	18730	18740	18740	18710	95
521	20250318	103500	97584920	18740	18760	18760	18740	445
522	20250318	103400	89239320	18760	18760	18760	18760	6
523	20250318	103300	89126760	18760	18760	18760	18760	6
524	20250318	103200	89014200	18760	18760	18760	18760	0
525	20250318	103100	89014200	18760	18780	18790	18760	248
526	20250318	103000	84360900	18770	18770	18770	18770	6
527	20250318	102900	84248280	18770	18770	18770	18770	0
528	20250318	102800	84248280	18770	18770	18770	18770	5
529	20250318	102700	84154430	18780	18780	18780	18780	0
530	20250318	102600	84154430	18780	18770	18780	18770	11
531	20250318	102500	83947910	18770	18770	18770	18770	6
532	20250318	102400	83835290	18770	18770	18770	18770	0
533	20250318	102300	83835290	18770	18770	18770	18770	6
534	20250318	102200	83722670	18770	18770	18770	18770	11
535	20250318	102100	83516200	18770	18770	18770	18770	0
536	20250318	102000	83516200	18770	18770	18770	18770	6
537	20250318	101900	83403580	18770	18770	18770	18770	0
538	20250318	101800	83403580	18770	18780	18780	18770	10
539	20250318	101700	83215830	18770	18760	18770	18760	9
540	20250318	101600	83046960	18760	18760	18760	18760	1
541	20250318	101500	83028200	18760	18760	18760	18760	6
542	20250318	101400	82915640	18760	18770	18770	18760	57
543	20250318	101300	81846070	18780	18780	18780	18780	111
544	20250318	101200	79761490	18780	18780	18780	18780	6
545	20250318	101100	79648810	18780	18780	18780	18780	7
546	20250318	101000	79517350	18780	18780	18780	18780	7
547	20250318	100900	79385890	18790	18780	18790	18780	7
548	20250318	100800	79254420	18780	18780	18780	18780	0
549	20250318	100700	79254420	18780	18780	18780	18780	6
550	20250318	100600	79141740	18790	18800	18800	18790	96
551	20250318	100500	77337860	18800	18800	18800	18800	0
552	20250318	100400	77337860	18800	18800	18800	18800	6
553	20250318	100300	77225060	18800	18800	18800	18800	50
554	20250318	100200	76285060	18800	18800	18800	18800	16
555	20250318	100100	75984260	18800	18880	18900	18800	102
556	20250318	100000	74057370	18800	18800	18800	18800	0
557	20250318	095900	74057370	18800	18810	18810	18800	239
558	20250318	095800	69561840	18820	18850	18850	18820	352
559	20250318	095700	62932960	18860	18860	18860	18860	1
560	20250318	095600	62914100	18850	18850	18850	18850	6
561	20250318	095500	62801000	18850	18850	18850	18850	0
562	20250318	095400	62801000	18850	18850	18850	18850	6
563	20250318	095300	62687900	18850	18850	18850	18850	5
564	20250318	095200	62593650	18850	18850	18850	18850	0
565	20250318	095100	62593650	18850	18850	18850	18840	77
566	20250318	095000	61142260	18840	18850	18850	18840	16
567	20250318	094900	60840720	18900	18900	18900	18900	0
568	20250318	094800	60840720	18900	18840	18900	18840	16
569	20250318	094700	60538680	18900	18900	18900	18900	0
570	20250318	094600	60538680	18900	18840	18900	18840	16
571	20250318	094500	60236640	18840	18840	18840	18840	106
572	20250318	094400	58239600	18840	18840	18840	18840	0
573	20250318	094300	58239600	18840	18840	18840	18840	5
574	20250318	094200	58145400	18840	18840	18840	18840	6
575	20250318	094100	58032360	18840	18840	18840	18840	0
576	20250318	094000	58032360	18840	18840	18840	18840	6
577	20250318	093900	57919320	18850	18850	18850	18850	252
578	20250318	093800	53169120	18850	18850	18850	18850	6
579	20250318	093700	53056020	18850	18850	18850	18850	8
580	20250318	093600	52905220	18850	18850	18850	18850	0
581	20250318	093500	52905220	18850	18850	18850	18850	5
582	20250318	093400	52810970	18850	18850	18850	18850	10
583	20250318	093300	52622470	18850	18850	18850	18850	0
584	20250318	093200	52622470	18850	18850	18850	18850	11
585	20250318	093100	52415120	18850	18850	18850	18850	2
586	20250318	093000	52377420	18850	18850	18850	18850	6
587	20250318	092900	52264320	18860	18860	18860	18860	54
588	20250318	092800	51245880	18860	18880	18880	18860	310
589	20250318	092700	45396780	18900	18900	18930	18900	105
590	20250318	092600	43412160	18880	18880	18880	18880	49
591	20250318	092500	42487040	19080	19080	19080	19080	0
592	20250318	092400	42487040	19080	18870	19080	18870	16
593	20250318	092300	42183020	18870	19080	19080	18870	5
594	20250318	092200	42088460	18880	19090	19090	18880	7
595	20250318	092100	41956090	18860	19000	19000	18860	206
596	20250318	092000	38042930	19000	18860	19000	18860	25
597	20250318	091900	37571290	18860	18860	18860	18860	6
598	20250318	091800	37458130	18860	18880	18880	18860	164
599	20250318	091700	34364830	18880	18900	18900	18880	219
600	20250318	091600	30225970	18930	18930	18930	18930	7
601	20250318	091500	30093460	18930	18930	18930	18930	0
602	20250318	091400	30093460	18930	18930	18930	18930	6
603	20250318	091300	29979880	18930	18920	18930	18900	665
604	20250318	091200	17395300	18930	18930	18930	18930	9
605	20250318	091100	17224930	18910	18910	18910	18910	6
606	20250318	091000	17111470	18950	19000	19000	18950	374
607	20250318	090900	10016180	19000	19000	19000	19000	0
608	20250318	090800	10016180	19000	19000	19000	19000	5
609	20250318	090700	9921180	19000	19000	19000	19000	0
610	20250318	090600	9921180	19000	19000	19000	19000	11
611	20250318	090500	9712180	19000	19000	19010	19000	47
612	20250318	090400	8819170	19180	19180	19180	19180	20
613	20250318	090300	8435570	18980	19050	19050	18950	76
614	20250318	090200	6989240	19050	19100	19100	19050	294
615	20250318	090100	1388080	19210	19210	19210	19210	0
616	20250318	090000	1388080	19210	19290	19290	19210	72