KissMeData/051360/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	193300	637500485	18580	18580	18580	18580	561
3	20250326	193200	637500485	18580	18580	18580	18580	0
4	20250326	193100	637500485	18580	18580	18580	18580	0
5	20250326	193000	637500485	18580	18580	18580	18580	0
6	20250326	192900	637500485	18580	18580	18580	18580	0
7	20250326	192800	637500485	18580	18580	18580	18580	0
8	20250326	192700	637500485	18580	18580	18580	18580	0
9	20250326	192600	637500485	18580	18580	18580	18580	0
10	20250326	192500	637500485	18580	18580	18580	18580	0
11	20250326	192400	637500485	18580	18580	18580	18580	0
12	20250326	192300	637500485	18580	18580	18580	18580	0
13	20250326	192200	637500485	18580	18580	18580	18580	0
14	20250326	192100	637500485	18580	18580	18580	18580	0
15	20250326	192000	637500485	18580	18580	18580	18580	0
16	20250326	191900	637500485	18580	18580	18580	18580	0
17	20250326	191800	637500485	18580	18580	18580	18580	0
18	20250326	191700	637500485	18580	18580	18580	18580	0
19	20250326	191600	637500485	18580	18580	18580	18580	0
20	20250326	191500	637500485	18580	18580	18580	18580	0
21	20250326	191400	637500485	18580	18580	18580	18580	0
22	20250326	191300	637500485	18580	18580	18580	18580	0
23	20250326	191200	637500485	18580	18580	18580	18580	0
24	20250326	191100	637500485	18580	18580	18580	18580	0
25	20250326	191000	637500485	18580	18580	18580	18580	0
26	20250326	190900	637500485	18580	18580	18580	18580	0
27	20250326	190800	637500485	18580	18580	18580	18580	0
28	20250326	190700	637500485	18580	18580	18580	18580	0
29	20250326	190600	637500485	18580	18580	18580	18580	0
30	20250326	190500	637500485	18580	18580	18580	18580	0
31	20250326	190400	637500485	18580	18580	18580	18580	0
32	20250326	190300	637500485	18580	18580	18580	18580	561
33	20250326	190200	637500485	18580	18580	18580	18580	0
34	20250326	190100	637500485	18580	18580	18580	18580	0
35	20250326	190000	637500485	18580	18580	18580	18580	0
36	20250326	185900	637500485	18580	18580	18580	18580	0
37	20250326	185800	637500485	18580	18580	18580	18580	0
38	20250326	185700	637500485	18580	18580	18580	18580	0
39	20250326	185600	637500485	18580	18580	18580	18580	0
40	20250326	185500	637500485	18580	18580	18580	18580	0
41	20250326	185400	637500485	18580	18580	18580	18580	0
42	20250326	185300	637500485	18580	18580	18580	18580	0
43	20250326	185200	637500485	18580	18580	18580	18580	0
44	20250326	185100	637500485	18580	18580	18580	18580	0
45	20250326	185000	637500485	18580	18580	18580	18580	0
46	20250326	184900	637500485	18580	18580	18580	18580	0
47	20250326	184800	637500485	18580	18580	18580	18580	0
48	20250326	184700	637500485	18580	18580	18580	18580	0
49	20250326	184600	637500485	18580	18580	18580	18580	0
50	20250326	184500	637500485	18580	18580	18580	18580	0
51	20250326	184400	637500485	18580	18580	18580	18580	0
52	20250326	184300	637500485	18580	18580	18580	18580	0
53	20250326	184200	637500485	18580	18580	18580	18580	0
54	20250326	184100	637500485	18580	18580	18580	18580	0
55	20250326	184000	637500485	18580	18580	18580	18580	0
56	20250326	183900	637500485	18580	18580	18580	18580	0
57	20250326	183800	637500485	18580	18580	18580	18580	0
58	20250326	183700	637500485	18580	18580	18580	18580	0
59	20250326	183600	637500485	18580	18580	18580	18580	0
60	20250326	183500	637500485	18580	18580	18580	18580	0
61	20250326	183400	637500485	18580	18580	18580	18580	0
62	20250326	183300	637500485	18580	18580	18580	18580	561
63	20250326	183200	637500485	18580	18580	18580	18580	0
64	20250326	183100	637500485	18580	18580	18580	18580	0
65	20250326	183000	637500485	18580	18580	18580	18580	0
66	20250326	182900	637500485	18580	18580	18580	18580	0
67	20250326	182800	637500485	18580	18580	18580	18580	0
68	20250326	182700	637500485	18580	18580	18580	18580	0
69	20250326	182600	637500485	18580	18580	18580	18580	0
70	20250326	182500	637500485	18580	18580	18580	18580	0
71	20250326	182400	637500485	18580	18580	18580	18580	0
72	20250326	182300	637500485	18580	18580	18580	18580	0
73	20250326	182200	637500485	18580	18580	18580	18580	0
74	20250326	182100	637500485	18580	18580	18580	18580	0
75	20250326	182000	637500485	18580	18580	18580	18580	0
76	20250326	181900	637500485	18580	18580	18580	18580	0
77	20250326	181800	637500485	18580	18580	18580	18580	0
78	20250326	181700	637500485	18580	18580	18580	18580	0
79	20250326	181600	637500485	18580	18580	18580	18580	0
80	20250326	181500	637500485	18580	18580	18580	18580	0
81	20250326	181400	637500485	18580	18580	18580	18580	0
82	20250326	181300	637500485	18580	18580	18580	18580	0
83	20250326	181200	637500485	18580	18580	18580	18580	0
84	20250326	181100	637500485	18580	18580	18580	18580	0
85	20250326	181000	637500485	18580	18580	18580	18580	0
86	20250326	180900	637500485	18580	18580	18580	18580	0
87	20250326	180800	637500485	18580	18580	18580	18580	0
88	20250326	180700	637500485	18580	18580	18580	18580	0
89	20250326	180600	637500485	18580	18580	18580	18580	0
90	20250326	180500	637500485	18580	18580	18580	18580	0
91	20250326	180400	637500485	18580	18580	18580	18580	0
92	20250326	180300	637500485	18580	18580	18580	18580	561
93	20250326	180200	637500485	18580	18580	18580	18580	0
94	20250326	180100	637500485	18580	18580	18580	18580	0
95	20250326	180000	637500485	18580	18580	18580	18580	0
96	20250326	175900	637500485	18580	18580	18580	18580	0
97	20250326	175800	637500485	18580	18580	18580	18580	0
98	20250326	175700	637500485	18580	18580	18580	18580	0
99	20250326	175600	637500485	18580	18580	18580	18580	0
100	20250326	175500	637500485	18580	18580	18580	18580	0
101	20250326	175400	637500485	18580	18580	18580	18580	0
102	20250326	175300	637500485	18580	18580	18580	18580	0
103	20250326	175200	637500485	18580	18580	18580	18580	0
104	20250326	175100	637500485	18580	18580	18580	18580	0
105	20250326	175000	637500485	18580	18580	18580	18580	0
106	20250326	174900	637500485	18580	18580	18580	18580	0
107	20250326	174800	637500485	18580	18580	18580	18580	0
108	20250326	174700	637500485	18580	18580	18580	18580	0
109	20250326	174600	637500485	18580	18580	18580	18580	0
110	20250326	174500	637500485	18580	18580	18580	18580	0
111	20250326	174400	637500485	18580	18580	18580	18580	0
112	20250326	174300	637500485	18580	18580	18580	18580	0
113	20250326	174200	637500485	18580	18580	18580	18580	0
114	20250326	174100	637500485	18580	18580	18580	18580	0
115	20250326	174000	637500485	18580	18580	18580	18580	0
116	20250326	173900	637500485	18580	18580	18580	18580	0
117	20250326	173800	637500485	18580	18580	18580	18580	0
118	20250326	173700	637500485	18580	18580	18580	18580	0
119	20250326	173600	637500485	18580	18580	18580	18580	0
120	20250326	173500	637500485	18580	18580	18580	18580	0
121	20250326	173400	637500485	18580	18580	18580	18580	0
122	20250326	173300	637500485	18580	18580	18580	18580	561
123	20250326	173200	637500485	18580	18580	18580	18580	0
124	20250326	173100	637500485	18580	18580	18580	18580	0
125	20250326	173000	637500485	18580	18580	18580	18580	0
126	20250326	172900	637500485	18580	18580	18580	18580	0
127	20250326	172800	637500485	18580	18580	18580	18580	0
128	20250326	172700	637500485	18580	18580	18580	18580	0
129	20250326	172600	637500485	18580	18580	18580	18580	0
130	20250326	172500	637500485	18580	18580	18580	18580	0
131	20250326	172400	637500485	18580	18580	18580	18580	0
132	20250326	172300	637500485	18580	18580	18580	18580	0
133	20250326	172200	637500485	18580	18580	18580	18580	0
134	20250326	172100	637500485	18580	18580	18580	18580	0
135	20250326	172000	637500485	18580	18580	18580	18580	0
136	20250326	171900	637500485	18580	18580	18580	18580	0
137	20250326	171800	637500485	18580	18580	18580	18580	0
138	20250326	171700	637500485	18580	18580	18580	18580	0
139	20250326	171600	637500485	18580	18580	18580	18580	0
140	20250326	171500	637500485	18580	18580	18580	18580	0
141	20250326	171400	637500485	18580	18580	18580	18580	0
142	20250326	171300	637500485	18580	18580	18580	18580	0
143	20250326	171200	637500485	18580	18580	18580	18580	0
144	20250326	171100	637500485	18580	18580	18580	18580	0
145	20250326	171000	637500485	18580	18580	18580	18580	0
146	20250326	170900	637500485	18580	18580	18580	18580	0
147	20250326	170800	637500485	18580	18580	18580	18580	0
148	20250326	170700	637500485	18580	18580	18580	18580	0
149	20250326	170600	637500485	18580	18580	18580	18580	0
150	20250326	170500	637500485	18580	18580	18580	18580	0
151	20250326	170400	637500485	18580	18580	18580	18580	0
152	20250326	170300	637500485	18580	18580	18580	18580	561
153	20250326	170200	637500485	18580	18580	18580	18580	0
154	20250326	170100	637500485	18580	18580	18580	18580	0
155	20250326	170000	637500485	18580	18580	18580	18580	0
156	20250326	165900	637500485	18580	18580	18580	18580	0
157	20250326	165800	637500485	18580	18580	18580	18580	0
158	20250326	165700	637500485	18580	18580	18580	18580	0
159	20250326	165600	637500485	18580	18580	18580	18580	0
160	20250326	165500	637500485	18580	18580	18580	18580	0
161	20250326	165400	637500485	18580	18580	18580	18580	0
162	20250326	165300	637500485	18580	18580	18580	18580	0
163	20250326	165200	637500485	18580	18580	18580	18580	0
164	20250326	165100	637500485	18580	18580	18580	18580	0
165	20250326	165000	637500485	18580	18580	18580	18580	0
166	20250326	164900	637500485	18580	18580	18580	18580	0
167	20250326	164800	637500485	18580	18580	18580	18580	0
168	20250326	164700	637500485	18580	18580	18580	18580	0
169	20250326	164600	637500485	18580	18580	18580	18580	0
170	20250326	164500	637500485	18580	18580	18580	18580	0
171	20250326	164400	637500485	18580	18580	18580	18580	0
172	20250326	164300	637500485	18580	18580	18580	18580	0
173	20250326	164200	637500485	18580	18580	18580	18580	0
174	20250326	164100	637500485	18580	18580	18580	18580	0
175	20250326	164000	637500485	18580	18580	18580	18580	0
176	20250326	163900	637500485	18580	18580	18580	18580	0
177	20250326	163800	637500485	18580	18580	18580	18580	0
178	20250326	163700	637500485	18580	18580	18580	18580	0
179	20250326	163600	637500485	18580	18580	18580	18580	0
180	20250326	163500	637500485	18580	18580	18580	18580	0
181	20250326	163400	637500485	18580	18580	18580	18580	0
182	20250326	163300	637500485	18580	18580	18580	18580	561
183	20250326	163200	637500485	18580	18580	18580	18580	0
184	20250326	163100	637500485	18580	18580	18580	18580	0
185	20250326	163000	637500485	18580	18580	18580	18580	0
186	20250326	162900	637500485	18580	18580	18580	18580	0
187	20250326	162800	637500485	18580	18580	18580	18580	0
188	20250326	162700	637500485	18580	18580	18580	18580	0
189	20250326	162600	637500485	18580	18580	18580	18580	0
190	20250326	162500	637500485	18580	18580	18580	18580	0
191	20250326	162400	637500485	18580	18580	18580	18580	0
192	20250326	162300	637500485	18580	18580	18580	18580	0
193	20250326	162200	637500485	18580	18580	18580	18580	0
194	20250326	162100	637500485	18580	18580	18580	18580	0
195	20250326	162000	637500485	18580	18580	18580	18580	0
196	20250326	161900	637500485	18580	18580	18580	18580	0
197	20250326	161800	637500485	18580	18580	18580	18580	0
198	20250326	161700	637500485	18580	18580	18580	18580	0
199	20250326	161600	637500485	18580	18580	18580	18580	0
200	20250326	161500	637500485	18580	18580	18580	18580	0
201	20250326	161400	637500485	18580	18580	18580	18580	0
202	20250326	161300	637500485	18580	18580	18580	18580	0
203	20250326	161200	637500485	18580	18580	18580	18580	0
204	20250326	161100	637500485	18580	18580	18580	18580	0
205	20250326	161000	637500485	18580	18580	18580	18580	0
206	20250326	160900	637500485	18580	18580	18580	18580	0
207	20250326	160800	637500485	18580	18580	18580	18580	0
208	20250326	160700	637500485	18580	18580	18580	18580	0
209	20250326	160600	637500485	18580	18580	18580	18580	0
210	20250326	160500	637500485	18580	18580	18580	18580	0
211	20250326	160400	637500485	18580	18580	18580	18580	0
212	20250326	160300	637500485	18580	18580	18580	18580	561
213	20250326	160200	637500485	18580	18580	18580	18580	0
214	20250326	160100	637500485	18580	18580	18580	18580	0
215	20250326	160000	637500485	18580	18580	18580	18580	0
216	20250326	155900	637500485	18580	18580	18580	18580	0
217	20250326	155800	637500485	18580	18580	18580	18580	0
218	20250326	155700	637500485	18580	18580	18580	18580	0
219	20250326	155600	637500485	18580	18580	18580	18580	0
220	20250326	155500	637500485	18580	18580	18580	18580	0
221	20250326	155400	637500485	18580	18580	18580	18580	0
222	20250326	155300	637500485	18580	18580	18580	18580	0
223	20250326	155200	637500485	18580	18580	18580	18580	0
224	20250326	155100	637500485	18580	18580	18580	18580	0
225	20250326	155000	637500485	18580	18580	18580	18580	0
226	20250326	154900	637500485	18580	18580	18580	18580	0
227	20250326	154800	637500485	18580	18580	18580	18580	0
228	20250326	154700	637500485	18580	18580	18580	18580	0
229	20250326	154600	637500485	18580	18580	18580	18580	0
230	20250326	154500	637500485	18580	18580	18580	18580	0
231	20250326	154400	637500485	18580	18580	18580	18580	0
232	20250326	154300	637500485	18580	18580	18580	18580	0
233	20250326	154200	637500485	18580	18580	18580	18580	0
234	20250326	154100	637500485	18580	18580	18580	18580	0
235	20250326	154000	637500485	18580	18580	18580	18580	0
236	20250326	153900	637500485	18580	18580	18580	18580	0
237	20250326	153800	637500485	18580	18580	18580	18580	0
238	20250326	153700	637500485	18580	18580	18580	18580	0
239	20250326	153600	637500485	18580	18580	18580	18580	0
240	20250326	153500	637500485	18580	18580	18580	18580	0
241	20250326	153400	637500485	18580	18580	18580	18580	0
242	20250326	153300	637500485	18580	18580	18580	18580	561
243	20250326	153200	637500485	18580	18580	18580	18580	0
244	20250326	153100	637500485	18580	18580	18580	18580	0
245	20250326	153000	637500485	18580	18580	18580	18580	561
246	20250326	152900	627077105	18570	18570	18570	18570	0
247	20250326	152800	627077105	18570	18570	18570	18570	0
248	20250326	152700	627077105	18570	18570	18570	18570	0
249	20250326	152600	627077105	18570	18570	18570	18570	0
250	20250326	152500	627077105	18570	18570	18570	18570	0
251	20250326	152400	627077105	18570	18570	18570	18570	0
252	20250326	152300	627077105	18570	18570	18570	18570	0
253	20250326	152200	627077105	18570	18570	18570	18570	0
254	20250326	152100	627077105	18570	18570	18570	18570	0
255	20250326	152000	627077105	18570	18570	18570	18570	0
256	20250326	151900	627077105	18570	18560	18570	18560	20
257	20250326	151800	626705775	18560	18560	18560	18560	23
258	20250326	151700	626278895	18570	18560	18570	18560	167
259	20250326	151600	623179175	18570	18570	18580	18570	58
260	20250326	151500	622102055	18580	18570	18580	18570	24
261	20250326	151400	621656355	18580	18590	18590	18580	26
262	20250326	151300	621173245	18600	18600	18600	18600	22
263	20250326	151200	620764045	18610	18610	18610	18610	2
264	20250326	151100	620726825	18610	18610	18610	18610	3
265	20250326	151000	620670995	18610	18610	18610	18610	1
266	20250326	150900	620652385	18610	18600	18610	18600	26
267	20250326	150800	620168775	18600	18600	18600	18600	2
268	20250326	150700	620131575	18600	18590	18600	18580	17
269	20250326	150600	619815575	18600	18600	18600	18600	0
270	20250326	150500	619815575	18600	18600	18600	18600	20
271	20250326	150400	619443575	18590	18590	18590	18590	12
272	20250326	150300	619220495	18590	18590	18590	18590	10
273	20250326	150200	619034595	18600	18600	18600	18600	0
274	20250326	150100	619034595	18600	18600	18600	18600	5
275	20250326	150000	618941595	18570	18570	18570	18570	52
276	20250326	145900	617975955	18570	18570	18570	18570	11
277	20250326	145800	617771685	18570	18570	18570	18570	0
278	20250326	145700	617771685	18570	18590	18590	18570	281
279	20250326	145600	612550515	18590	18590	18590	18590	125
280	20250326	145500	610226765	18600	18600	18600	18600	18
281	20250326	145400	609891965	18600	18590	18600	18570	624
282	20250326	145300	598286405	18590	18600	18600	18590	369
283	20250326	145200	591423065	18600	18600	18600	18600	10
284	20250326	145100	591237065	18600	18610	18610	18600	25
285	20250326	145000	590771995	18600	18600	18600	18600	0
286	20250326	144900	590771995	18600	18600	18600	18600	11
287	20250326	144800	590567395	18600	18600	18600	18600	11
288	20250326	144700	590362795	18600	18600	18600	18600	11
289	20250326	144600	590158195	18600	18600	18600	18600	0
290	20250326	144500	590158195	18600	18600	18600	18600	10
291	20250326	144400	589972195	18600	18600	18600	18600	11
292	20250326	144300	589767595	18610	18610	18610	18610	0
293	20250326	144200	589767595	18610	18630	18630	18610	15
294	20250326	144100	589488425	18640	18640	18640	18640	31
295	20250326	144000	588910585	18640	18640	18640	18640	0
296	20250326	143900	588910585	18640	18640	18640	18640	12
297	20250326	143800	588686905	18640	18640	18640	18640	11
298	20250326	143700	588481865	18640	18640	18640	18640	0
299	20250326	143600	588481865	18640	18650	18650	18640	182
300	20250326	143500	585087585	18650	18650	18650	18650	0
301	20250326	143400	585087585	18650	18650	18650	18650	0
302	20250326	143300	585087585	18650	18650	18650	18650	66
303	20250326	143200	583856685	18650	18650	18650	18650	37
304	20250326	143100	583166635	18630	18640	18640	18630	104
305	20250326	143000	581228165	18640	18640	18640	18640	146
306	20250326	142900	578506725	18640	18630	18640	18630	89
307	20250326	142800	576847885	18630	18630	18630	18630	0
308	20250326	142700	576847885	18630	18630	18630	18630	12
309	20250326	142600	576624325	18630	18640	18640	18630	59
310	20250326	142500	575524815	18640	18650	18650	18640	32
311	20250326	142400	574928305	18650	18650	18650	18650	0
312	20250326	142300	574928305	18650	18650	18650	18650	24
313	20250326	142200	574480705	18650	18650	18650	18650	21
314	20250326	142100	574089055	18650	18650	18650	18650	119
315	20250326	142000	571869705	18650	18620	18650	18620	209
316	20250326	141900	567974935	18630	18640	18640	18630	1089
317	20250326	141800	547676975	18640	18640	18640	18640	0
318	20250326	141700	547676975	18640	18660	18660	18640	1303
319	20250326	141600	523375905	18660	18660	18660	18660	10
320	20250326	141500	523189305	18660	18660	18660	18660	15
321	20250326	141400	522909405	18670	18660	18670	18660	15
322	20250326	141300	522629475	18660	18660	18660	18660	11
323	20250326	141200	522424215	18660	18660	18670	18660	324
324	20250326	141100	516378365	18660	18660	18660	18660	11
325	20250326	141000	516173105	18660	18660	18660	18660	16
326	20250326	140900	515874545	18660	18660	18660	18660	27
327	20250326	140800	515370725	18660	18660	18660	18660	11
328	20250326	140700	515165465	18670	18670	18670	18670	2
329	20250326	140600	515128125	18670	18660	18670	18660	13
330	20250326	140500	514885515	18680	18680	18680	18680	0
331	20250326	140400	514885515	18680	18660	18680	18660	151
332	20250326	140300	512067555	18680	18680	18680	18680	0
333	20250326	140200	512067555	18680	18670	18680	18660	48
334	20250326	140100	511171765	18670	18670	18670	18670	1
335	20250326	140000	511153095	18670	18670	18670	18670	118
336	20250326	135900	508950035	18690	18680	18690	18680	28
337	20250326	135800	508426965	18700	18700	18700	18700	0
338	20250326	135700	508426965	18700	18700	18700	18670	64
339	20250326	135600	507231065	18670	18670	18670	18670	277
340	20250326	135500	502059475	18690	18670	18690	18670	119
341	20250326	135400	499837585	18680	18680	18680	18680	0
342	20250326	135300	499837585	18680	18680	18680	18680	8
343	20250326	135200	499688145	18700	18700	18700	18700	0
344	20250326	135100	499688145	18700	18700	18700	18700	0
345	20250326	135000	499688145	18700	18700	18700	18700	0
346	20250326	134900	499688145	18700	18670	18700	18670	167
347	20250326	134800	496569775	18700	18700	18700	18700	0
348	20250326	134700	496569775	18700	18680	18700	18670	177
349	20250326	134600	493263335	18700	18700	18700	18700	0
350	20250326	134500	493263335	18700	18670	18700	18670	19
351	20250326	134400	492908485	18710	18710	18710	18710	0
352	20250326	134300	492908485	18710	18710	18710	18710	0
353	20250326	134200	492908485	18710	18660	18710	18660	1149
354	20250326	134100	471434305	18660	18660	18660	18660	12
355	20250326	134000	471210385	18660	18660	18660	18660	290
356	20250326	133900	465798985	18660	18660	18660	18660	12
357	20250326	133800	465575065	18660	18660	18660	18660	21
358	20250326	133700	465183205	18660	18660	18660	18660	12
359	20250326	133600	464959285	18670	18670	18670	18670	7
360	20250326	133500	464828595	18660	18660	18660	18660	11
361	20250326	133400	464623335	18660	18660	18660	18660	12
362	20250326	133300	464399415	18660	18660	18660	18660	0
363	20250326	133200	464399415	18660	18660	18660	18660	10
364	20250326	133100	464212815	18660	18660	18660	18660	0
365	20250326	133000	464212815	18660	18660	18660	18660	25
366	20250326	132900	463746315	18660	18660	18660	18660	37
367	20250326	132800	463055895	18670	18670	18670	18670	5
368	20250326	132700	462962545	18670	18680	18680	18670	14
369	20250326	132600	462701135	18670	18670	18670	18670	1
370	20250326	132500	462682465	18670	18710	18710	18670	29
371	20250326	132400	462140365	18710	18710	18710	18710	0
372	20250326	132300	462140365	18710	18710	18710	18710	14
373	20250326	132200	461878425	18710	18720	18720	18710	15
374	20250326	132100	461597725	18720	18720	18720	18720	15
375	20250326	132000	461316925	18730	18730	18730	18730	8
376	20250326	131900	461167085	18730	18730	18730	18720	42
377	20250326	131800	460380685	18720	18720	18720	18720	0
378	20250326	131700	460380685	18720	18720	18720	18720	10
379	20250326	131600	460193485	18720	18720	18720	18720	0
380	20250326	131500	460193485	18720	18720	18720	18720	15
381	20250326	131400	459912685	18760	18720	18760	18720	12
382	20250326	131300	459687605	18730	18750	18760	18730	121
383	20250326	131200	457418165	18750	18750	18750	18750	12
384	20250326	131100	457193165	18750	18750	18750	18750	0
385	20250326	131000	457193165	18750	18750	18750	18750	0
386	20250326	130900	457193165	18750	18750	18750	18750	14
387	20250326	130800	456930665	18720	18720	18720	18720	0
388	20250326	130700	456930665	18720	18750	18750	18720	147
389	20250326	130600	454178765	18720	18680	18720	18680	198
390	20250326	130500	450474155	18650	18650	18650	18650	0
391	20250326	130400	450474155	18650	18650	18650	18650	17
392	20250326	130300	450157105	18650	18640	18650	18640	8
393	20250326	130200	450007915	18680	18680	18680	18680	0
394	20250326	130100	450007915	18680	18680	18680	18680	35
395	20250326	130000	449354115	18680	18690	18690	18680	15
396	20250326	125900	449073805	18700	18700	18700	18700	0
397	20250326	125800	449073805	18700	18700	18700	18700	213
398	20250326	125700	445090705	18700	18700	18700	18700	8
399	20250326	125600	444941105	18710	18710	18710	18710	10
400	20250326	125500	444754005	18710	18680	18710	18680	21
401	20250326	125400	444361395	18670	18640	18670	18640	333
402	20250326	125300	438152275	18650	18650	18650	18650	0
403	20250326	125200	438152275	18650	18650	18650	18650	1
404	20250326	125100	438133625	18640	18640	18640	18640	1
405	20250326	125000	438114985	18660	18660	18660	18660	0
406	20250326	124900	438114985	18660	18660	18660	18660	0
407	20250326	124800	438114985	18660	18580	18660	18560	2735
408	20250326	124700	387309175	18570	18570	18570	18570	0
409	20250326	124600	387309175	18570	18570	18570	18570	11
410	20250326	124500	387104905	18570	18570	18570	18570	15
411	20250326	124400	386826355	18570	18570	18570	18570	11
412	20250326	124300	386622085	18570	18570	18570	18570	10
413	20250326	124200	386436385	18610	18610	18610	18610	0
414	20250326	124100	386436385	18610	18580	18610	18580	60
415	20250326	124000	385321375	18580	18580	18580	18580	11
416	20250326	123900	385116995	18610	18590	18610	18580	129
417	20250326	123800	382719895	18620	18610	18620	18580	18
418	20250326	123700	382385205	18610	18610	18610	18610	0
419	20250326	123600	382385205	18610	18610	18610	18610	11
420	20250326	123500	382180495	18650	18670	18670	18650	21
421	20250326	123400	381788505	18690	18690	18690	18690	0
422	20250326	123300	381788505	18690	18690	18690	18690	0
423	20250326	123200	381788505	18690	18660	18690	18660	9
424	20250326	123100	381620385	18700	18660	18700	18660	11
425	20250326	123000	381414815	18660	18660	18660	18660	15
426	20250326	122900	381134915	18670	18610	18690	18610	344
427	20250326	122800	374721145	18610	18560	18610	18560	389
428	20250326	122700	367495155	18560	18530	18560	18530	15
429	20250326	122600	367217115	18530	18530	18530	18530	0
430	20250326	122500	367217115	18530	18540	18540	18530	12
431	20250326	122400	366994735	18550	18550	18550	18550	3
432	20250326	122300	366939085	18530	18530	18530	18530	0
433	20250326	122200	366939085	18530	18540	18540	18530	14
434	20250326	122100	366679625	18540	18540	18540	18540	21
435	20250326	122000	366290285	18540	18540	18540	18540	11
436	20250326	121900	366086345	18550	18550	18550	18550	0
437	20250326	121800	366086345	18550	18550	18550	18550	10
438	20250326	121700	365900845	18540	18540	18540	18540	0
439	20250326	121600	365900845	18540	18540	18540	18540	12
440	20250326	121500	365678365	18540	18540	18540	18540	15
441	20250326	121400	365400265	18540	18540	18540	18540	11
442	20250326	121300	365196325	18550	18550	18550	18550	0
443	20250326	121200	365196325	18550	18550	18550	18550	9
444	20250326	121100	365029375	18560	18560	18560	18560	0
445	20250326	121000	365029375	18560	18560	18560	18560	12
446	20250326	120900	364806655	18570	18570	18570	18570	3
447	20250326	120800	364750945	18560	18560	18560	18560	12
448	20250326	120700	364528225	18570	18570	18570	18570	0
449	20250326	120600	364528225	18570	18560	18570	18560	22
450	20250326	120500	364119795	18560	18560	18560	18560	25
451	20250326	120400	363655795	18570	18560	18570	18560	14
452	20250326	120300	363395925	18570	18570	18570	18570	48
453	20250326	120200	362504565	18570	18560	18570	18560	15
454	20250326	120100	362226135	18560	18560	18560	18560	20
455	20250326	120000	361854935	18570	18560	18570	18560	38
456	20250326	115900	361149545	18560	18560	18560	18560	0
457	20250326	115800	361149545	18560	18560	18560	18560	10
458	20250326	115700	360963945	18570	18570	18570	18570	3
459	20250326	115600	360908235	18560	18560	18560	18560	10
460	20250326	115500	360722635	18570	18570	18570	18570	4
461	20250326	115400	360648355	18570	18580	18580	18570	14
462	20250326	115300	360388345	18570	18570	18570	18570	10
463	20250326	115200	360202645	18570	18570	18570	18570	1
464	20250326	115100	360184075	18570	18570	18570	18570	0
465	20250326	115000	360184075	18570	18580	18580	18570	15
466	20250326	114900	359905495	18590	18590	18590	18590	3
467	20250326	114800	359849725	18590	18590	18590	18590	0
468	20250326	114700	359849725	18590	18590	18590	18590	0
469	20250326	114600	359849725	18590	18580	18590	18580	21
470	20250326	114500	359459455	18590	18580	18590	18580	18
471	20250326	114400	359124985	18600	18600	18600	18600	21
472	20250326	114300	358734385	18610	18610	18610	18610	0
473	20250326	114200	358734385	18610	18610	18610	18610	0
474	20250326	114100	358734385	18610	18610	18610	18610	20
475	20250326	114000	358362185	18600	18610	18610	18600	16
476	20250326	113900	358064555	18610	18610	18610	18610	0
477	20250326	113800	358064555	18610	18600	18610	18600	120
478	20250326	113700	355832355	18600	18600	18600	18600	0
479	20250326	113600	355832355	18600	18600	18600	18600	0
480	20250326	113500	355832355	18600	18600	18600	18600	18
481	20250326	113400	355497555	18590	18590	18590	18590	3
482	20250326	113300	355441785	18590	18590	18590	18590	0
483	20250326	113200	355441785	18590	18570	18590	18570	197
484	20250326	113100	351783175	18570	18570	18570	18560	25
485	20250326	113000	351319035	18570	18560	18570	18560	24
486	20250326	112900	350873505	18560	18570	18570	18560	17
487	20250326	112800	350557935	18570	18570	18570	18570	25
488	20250326	112700	350093685	18580	18580	18580	18580	0
489	20250326	112600	350093685	18580	18580	18580	18580	10
490	20250326	112500	349907885	18580	18560	18580	18560	16
491	20250326	112400	349610845	18580	18580	18580	18580	0
492	20250326	112300	349610845	18580	18580	18580	18580	0
493	20250326	112200	349610845	18580	18580	18580	18580	0
494	20250326	112100	349610845	18580	18570	18580	18570	97
495	20250326	112000	347809295	18570	18580	18600	18570	298
496	20250326	111900	342274875	18580	18580	18580	18580	12
497	20250326	111800	342051915	18580	18580	18580	18580	0
498	20250326	111700	342051915	18580	18580	18610	18580	16
499	20250326	111600	341754545	18580	18580	18580	18580	0
500	20250326	111500	341754545	18580	18580	18580	18580	26
501	20250326	111400	341271465	18580	18580	18580	18580	0
502	20250326	111300	341271465	18580	18580	18580	18580	12
503	20250326	111200	341048505	18610	18570	18610	18570	11
504	20250326	111100	340844195	18570	18570	18570	18570	0
505	20250326	111000	340844195	18570	18610	18610	18570	15
506	20250326	110900	340565525	18570	18570	18570	18570	0
507	20250326	110800	340565525	18570	18590	18590	18570	154
508	20250326	110700	337703045	18610	18610	18610	18610	3
509	20250326	110600	337647215	18590	18590	18590	18590	11
510	20250326	110500	337442725	18590	18590	18600	18590	23
511	20250326	110400	337015045	18590	18590	18590	18590	22
512	20250326	110300	336606065	18590	18590	18590	18590	11
513	20250326	110200	336401575	18590	18590	18590	18590	10
514	20250326	110100	336215675	18590	18600	18600	18590	21
515	20250326	110000	335825175	18600	18600	18600	18600	3
516	20250326	105900	335769375	18600	18600	18600	18600	13
517	20250326	105800	335527575	18630	18630	18630	18600	203
518	20250326	105700	331748355	18630	18630	18630	18630	105
519	20250326	105600	329792205	18620	18600	18620	18600	45
520	20250326	105500	328954595	18600	18610	18610	18600	4
521	20250326	105400	328880165	18610	18610	18610	18610	14
522	20250326	105300	328619625	18590	18590	18590	18590	12
523	20250326	105200	328396545	18610	18610	18610	18610	0
524	20250326	105100	328396545	18610	18610	18610	18610	14
525	20250326	105000	328136005	18590	18590	18590	18590	12
526	20250326	104900	327912925	18590	18590	18590	18590	191
527	20250326	104800	324362235	18610	18610	18610	18610	11
528	20250326	104700	324157525	18600	18600	18600	18600	0
529	20250326	104600	324157525	18600	18600	18600	18600	12
530	20250326	104500	323934325	18640	18640	18640	18640	0
531	20250326	104400	323934325	18640	18560	18640	18560	112
532	20250326	104300	321853105	18570	18570	18570	18570	0
533	20250326	104200	321853105	18570	18560	18570	18560	13
534	20250326	104100	321611715	18560	18560	18560	18560	12
535	20250326	104000	321388995	18550	18550	18550	18550	11
536	20250326	103900	321184945	18580	18580	18580	18580	9
537	20250326	103800	321017725	18590	18600	18600	18560	22
538	20250326	103700	320608955	18570	18570	18570	18570	10
539	20250326	103600	320423255	18570	18570	18570	18570	0
540	20250326	103500	320423255	18570	18580	18580	18570	14
541	20250326	103400	320163165	18600	18590	18600	18590	23
542	20250326	103300	319735465	18600	18600	18600	18600	0
543	20250326	103200	319735465	18600	18620	18620	18600	939
544	20250326	103100	302259095	18620	18620	18620	18620	16
545	20250326	103000	301961175	18620	18620	18620	18620	3
546	20250326	102900	301905315	18640	18640	18640	18640	3
547	20250326	102800	301849395	18620	18620	18620	18620	42
548	20250326	102700	301067355	18620	18630	18630	18620	53
549	20250326	102600	300080305	18640	18630	18640	18630	119
550	20250326	102500	297863035	18630	18630	18630	18630	0
551	20250326	102400	297863035	18630	18630	18630	18630	8
552	20250326	102300	297713995	18630	18640	18640	18630	11
553	20250326	102200	297508985	18640	18610	18640	18610	69
554	20250326	102100	296223705	18630	18630	18630	18630	8
555	20250326	102000	296074665	18610	18630	18630	18610	14
556	20250326	101900	295814065	18630	18610	18630	18610	163
557	20250326	101800	292777960	18610	18610	18620	18610	521
558	20250326	101700	283081880	18630	18610	18630	18610	62
559	20250326	101600	281927910	18620	18620	18620	18620	30
560	20250326	101500	281369310	18620	18630	18630	18620	72
561	20250326	101400	280028640	18630	18630	18640	18630	155
562	20250326	101300	277140970	18630	18620	18630	18620	20
563	20250326	101200	276768505	18620	18620	18620	18620	3
564	20250326	101100	276712645	18620	18610	18620	18610	10
565	20250326	101000	276526495	18600	18600	18600	18600	1
566	20250326	100900	276507895	18600	18540	18600	18540	158
567	20250326	100800	273576475	18540	18530	18540	18530	107
568	20250326	100700	271593615	18530	18490	18530	18490	5
569	20250326	100600	271501045	18520	18470	18530	18470	1594
570	20250326	100500	242031535	18470	18460	18470	18460	34
571	20250326	100400	241403565	18460	18460	18460	18460	13
572	20250326	100300	241163585	18470	18460	18470	18460	14
573	20250326	100200	240905115	18460	18460	18460	18460	11
574	20250326	100100	240702055	18470	18470	18470	18470	3
575	20250326	100000	240646645	18460	18480	18480	18460	967
576	20250326	095900	222785955	18480	18480	18480	18480	0
577	20250326	095800	222785955	18480	18490	18490	18480	15
578	20250326	095700	222508725	18480	18490	18490	18480	24
579	20250326	095600	222065075	18490	18480	18490	18480	40
580	20250326	095500	221325745	18480	18480	18480	18480	2
581	20250326	095400	221288785	18480	18490	18490	18480	19
582	20250326	095300	220937635	18480	18480	18480	18480	11
583	20250326	095200	220734355	18490	18480	18490	18480	83
584	20250326	095100	219200415	18490	18490	18490	18490	0
585	20250326	095000	219200415	18490	18480	18490	18480	16
586	20250326	094900	218904695	18490	18480	18490	18480	22
587	20250326	094800	218498025	18490	18480	18490	18480	43
588	20250326	094700	217703065	18490	18490	18490	18490	2
589	20250326	094600	217666085	18480	18480	18480	18480	10
590	20250326	094500	217481285	18490	18490	18490	18490	1
591	20250326	094400	217462795	18490	18480	18490	18480	25
592	20250326	094300	217000755	18480	18480	18480	18480	11
593	20250326	094200	216797475	18480	18480	18480	18480	1
594	20250326	094100	216778995	18480	18480	18480	18480	0
595	20250326	094000	216778995	18480	18480	18480	18480	0
596	20250326	093900	216778995	18480	18460	18480	18460	556
597	20250326	093800	206508585	18460	18460	18460	18460	270
598	20250326	093700	201524385	18460	18450	18460	18450	210
599	20250326	093600	197647885	18450	18455	18455	18450	513
600	20250326	093500	188182910	18460	18460	18460	18450	46
601	20250326	093400	187333860	18460	18450	18460	18450	14
602	20250326	093300	187075530	18470	18490	18490	18470	1280
603	20250326	093200	163418600	18480	18480	18480	18480	0
604	20250326	093100	163418600	18480	18490	18490	18480	264
605	20250326	093000	158537760	18490	18520	18520	18490	906
606	20250326	092900	141782350	18510	18520	18520	18510	50
607	20250326	092800	140856660	18520	18520	18520	18520	10
608	20250326	092700	140671460	18500	18500	18500	18500	3
609	20250326	092600	140615960	18510	18500	18510	18500	329
610	20250326	092500	134526290	18490	18490	18490	18490	0
611	20250326	092400	134526290	18490	18490	18490	18490	34
612	20250326	092300	133897630	18500	18530	18530	18500	1935
613	20250326	092200	98084130	18530	18530	18530	18530	0
614	20250326	092100	98084130	18530	18530	18530	18530	27
615	20250326	092000	97583820	18520	18510	18520	18510	513
616	20250326	091900	88083080	18520	18530	18530	18520	407
617	20250326	091800	80544940	18520	18540	18540	18520	383
618	20250326	091700	73448520	18540	18540	18540	18540	29
619	20250326	091600	72910860	18530	18570	18570	18530	36
620	20250326	091500	72243740	18570	18570	18570	18570	31
621	20250326	091400	71668070	18560	18540	18560	18540	502
622	20250326	091300	62355950	18520	18520	18520	18520	80
623	20250326	091200	60874350	18550	18520	18550	18520	35
624	20250326	091100	60226120	18510	18540	18540	18510	1017
625	20250326	091000	41390270	18530	18530	18530	18530	32
626	20250326	090900	40797310	18530	18560	18560	18530	757
627	20250326	090800	26767090	18560	18660	18660	18560	226
628	20250326	090700	22564720	18660	18710	18710	18660	223
629	20250326	090600	18402710	18710	18710	18710	18710	8
630	20250326	090500	18253030	18710	18770	18890	18710	670
631	20250326	090400	5678530	18770	18770	18770	18770	50
632	20250326	090300	4740030	18770	18770	18770	18770	5
633	20250326	090200	4646180	18900	18900	18900	18900	30
634	20250326	090100	4079180	18900	18870	18900	18870	200
635	20250326	090000	301920	18870	18870	18870	18870	16