KissMeData/029460/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	191400	86423145	18850	18850	18850	18850	231
3	20250306	191300	86423145	18850	18850	18850	18850	0
4	20250306	191200	86423145	18850	18850	18850	18850	0
5	20250306	191100	86423145	18850	18850	18850	18850	0
6	20250306	191000	86423145	18850	18850	18850	18850	0
7	20250306	190900	86423145	18850	18850	18850	18850	0
8	20250306	190800	86423145	18850	18850	18850	18850	0
9	20250306	190700	86423145	18850	18850	18850	18850	0
10	20250306	190600	86423145	18850	18850	18850	18850	0
11	20250306	190500	86423145	18850	18850	18850	18850	0
12	20250306	190400	86423145	18850	18850	18850	18850	0
13	20250306	190300	86423145	18850	18850	18850	18850	0
14	20250306	190200	86423145	18850	18850	18850	18850	0
15	20250306	190100	86423145	18850	18850	18850	18850	0
16	20250306	190000	86423145	18850	18850	18850	18850	0
17	20250306	185900	86423145	18850	18850	18850	18850	0
18	20250306	185800	86423145	18850	18850	18850	18850	0
19	20250306	185700	86423145	18850	18850	18850	18850	0
20	20250306	185600	86423145	18850	18850	18850	18850	0
21	20250306	185500	86423145	18850	18850	18850	18850	0
22	20250306	185400	86423145	18850	18850	18850	18850	0
23	20250306	185300	86423145	18850	18850	18850	18850	0
24	20250306	185200	86423145	18850	18850	18850	18850	0
25	20250306	185100	86423145	18850	18850	18850	18850	0
26	20250306	185000	86423145	18850	18850	18850	18850	0
27	20250306	184900	86423145	18850	18850	18850	18850	0
28	20250306	184800	86423145	18850	18850	18850	18850	0
29	20250306	184700	86423145	18850	18850	18850	18850	0
30	20250306	184600	86423145	18850	18850	18850	18850	0
31	20250306	184500	86423145	18850	18850	18850	18850	0
32	20250306	184400	86423145	18850	18850	18850	18850	231
33	20250306	184300	86423145	18850	18850	18850	18850	0
34	20250306	184200	86423145	18850	18850	18850	18850	0
35	20250306	184100	86423145	18850	18850	18850	18850	0
36	20250306	184000	86423145	18850	18850	18850	18850	0
37	20250306	183900	86423145	18850	18850	18850	18850	0
38	20250306	183800	86423145	18850	18850	18850	18850	0
39	20250306	183700	86423145	18850	18850	18850	18850	0
40	20250306	183600	86423145	18850	18850	18850	18850	0
41	20250306	183500	86423145	18850	18850	18850	18850	0
42	20250306	183400	86423145	18850	18850	18850	18850	0
43	20250306	183300	86423145	18850	18850	18850	18850	0
44	20250306	183200	86423145	18850	18850	18850	18850	0
45	20250306	183100	86423145	18850	18850	18850	18850	0
46	20250306	183000	86423145	18850	18850	18850	18850	0
47	20250306	182900	86423145	18850	18850	18850	18850	0
48	20250306	182800	86423145	18850	18850	18850	18850	0
49	20250306	182700	86423145	18850	18850	18850	18850	0
50	20250306	182600	86423145	18850	18850	18850	18850	0
51	20250306	182500	86423145	18850	18850	18850	18850	0
52	20250306	182400	86423145	18850	18850	18850	18850	0
53	20250306	182300	86423145	18850	18850	18850	18850	0
54	20250306	182200	86423145	18850	18850	18850	18850	0
55	20250306	182100	86423145	18850	18850	18850	18850	0
56	20250306	182000	86423145	18850	18850	18850	18850	0
57	20250306	181900	86423145	18850	18850	18850	18850	0
58	20250306	181800	86423145	18850	18850	18850	18850	0
59	20250306	181700	86423145	18850	18850	18850	18850	0
60	20250306	181600	86423145	18850	18850	18850	18850	0
61	20250306	181500	86423145	18850	18850	18850	18850	0
62	20250306	181400	86423145	18850	18850	18850	18850	231
63	20250306	181300	86423145	18850	18850	18850	18850	0
64	20250306	181200	86423145	18850	18850	18850	18850	0
65	20250306	181100	86423145	18850	18850	18850	18850	0
66	20250306	181000	86423145	18850	18850	18850	18850	0
67	20250306	180900	86423145	18850	18850	18850	18850	0
68	20250306	180800	86423145	18850	18850	18850	18850	0
69	20250306	180700	86423145	18850	18850	18850	18850	0
70	20250306	180600	86423145	18850	18850	18850	18850	0
71	20250306	180500	86423145	18850	18850	18850	18850	0
72	20250306	180400	86423145	18850	18850	18850	18850	0
73	20250306	180300	86423145	18850	18850	18850	18850	0
74	20250306	180200	86423145	18850	18850	18850	18850	0
75	20250306	180100	86423145	18850	18850	18850	18850	0
76	20250306	180000	86423145	18850	18850	18850	18850	0
77	20250306	175900	86423145	18850	18850	18850	18850	0
78	20250306	175800	86423145	18850	18850	18850	18850	0
79	20250306	175700	86423145	18850	18850	18850	18850	0
80	20250306	175600	86423145	18850	18850	18850	18850	0
81	20250306	175500	86423145	18850	18850	18850	18850	0
82	20250306	175400	86423145	18850	18850	18850	18850	0
83	20250306	175300	86423145	18850	18850	18850	18850	0
84	20250306	175200	86423145	18850	18850	18850	18850	0
85	20250306	175100	86423145	18850	18850	18850	18850	0
86	20250306	175000	86423145	18850	18850	18850	18850	0
87	20250306	174900	86423145	18850	18850	18850	18850	0
88	20250306	174800	86423145	18850	18850	18850	18850	0
89	20250306	174700	86423145	18850	18850	18850	18850	0
90	20250306	174600	86423145	18850	18850	18850	18850	0
91	20250306	174500	86423145	18850	18850	18850	18850	0
92	20250306	174400	86423145	18850	18850	18850	18850	231
93	20250306	174300	86423145	18850	18850	18850	18850	0
94	20250306	174200	86423145	18850	18850	18850	18850	0
95	20250306	174100	86423145	18850	18850	18850	18850	0
96	20250306	174000	86423145	18850	18850	18850	18850	0
97	20250306	173900	86423145	18850	18850	18850	18850	0
98	20250306	173800	86423145	18850	18850	18850	18850	0
99	20250306	173700	86423145	18850	18850	18850	18850	0
100	20250306	173600	86423145	18850	18850	18850	18850	0
101	20250306	173500	86423145	18850	18850	18850	18850	0
102	20250306	173400	86423145	18850	18850	18850	18850	0
103	20250306	173300	86423145	18850	18850	18850	18850	0
104	20250306	173200	86423145	18850	18850	18850	18850	0
105	20250306	173100	86423145	18850	18850	18850	18850	0
106	20250306	173000	86423145	18850	18850	18850	18850	0
107	20250306	172900	86423145	18850	18850	18850	18850	0
108	20250306	172800	86423145	18850	18850	18850	18850	0
109	20250306	172700	86423145	18850	18850	18850	18850	0
110	20250306	172600	86423145	18850	18850	18850	18850	0
111	20250306	172500	86423145	18850	18850	18850	18850	0
112	20250306	172400	86423145	18850	18850	18850	18850	0
113	20250306	172300	86423145	18850	18850	18850	18850	0
114	20250306	172200	86423145	18850	18850	18850	18850	0
115	20250306	172100	86423145	18850	18850	18850	18850	0
116	20250306	172000	86423145	18850	18850	18850	18850	0
117	20250306	171900	86423145	18850	18850	18850	18850	0
118	20250306	171800	86423145	18850	18850	18850	18850	0
119	20250306	171700	86423145	18850	18850	18850	18850	0
120	20250306	171600	86423145	18850	18850	18850	18850	0
121	20250306	171500	86423145	18850	18850	18850	18850	0
122	20250306	171400	86423145	18850	18850	18850	18850	231
123	20250306	171300	86423145	18850	18850	18850	18850	0
124	20250306	171200	86423145	18850	18850	18850	18850	0
125	20250306	171100	86423145	18850	18850	18850	18850	0
126	20250306	171000	86423145	18850	18850	18850	18850	0
127	20250306	170900	86423145	18850	18850	18850	18850	0
128	20250306	170800	86423145	18850	18850	18850	18850	0
129	20250306	170700	86423145	18850	18850	18850	18850	0
130	20250306	170600	86423145	18850	18850	18850	18850	0
131	20250306	170500	86423145	18850	18850	18850	18850	0
132	20250306	170400	86423145	18850	18850	18850	18850	0
133	20250306	170300	86423145	18850	18850	18850	18850	0
134	20250306	170200	86423145	18850	18850	18850	18850	0
135	20250306	170100	86423145	18850	18850	18850	18850	0
136	20250306	170000	86423145	18850	18850	18850	18850	0
137	20250306	165900	86423145	18850	18850	18850	18850	0
138	20250306	165800	86423145	18850	18850	18850	18850	0
139	20250306	165700	86423145	18850	18850	18850	18850	0
140	20250306	165600	86423145	18850	18850	18850	18850	0
141	20250306	165500	86423145	18850	18850	18850	18850	0
142	20250306	165400	86423145	18850	18850	18850	18850	0
143	20250306	165300	86423145	18850	18850	18850	18850	0
144	20250306	165200	86423145	18850	18850	18850	18850	0
145	20250306	165100	86423145	18850	18850	18850	18850	0
146	20250306	165000	86423145	18850	18850	18850	18850	0
147	20250306	164900	86423145	18850	18850	18850	18850	0
148	20250306	164800	86423145	18850	18850	18850	18850	0
149	20250306	164700	86423145	18850	18850	18850	18850	0
150	20250306	164600	86423145	18850	18850	18850	18850	0
151	20250306	164500	86423145	18850	18850	18850	18850	0
152	20250306	164400	86423145	18850	18850	18850	18850	231
153	20250306	164300	86423145	18850	18850	18850	18850	0
154	20250306	164200	86423145	18850	18850	18850	18850	0
155	20250306	164100	86423145	18850	18850	18850	18850	0
156	20250306	164000	86423145	18850	18850	18850	18850	0
157	20250306	163900	86423145	18850	18850	18850	18850	0
158	20250306	163800	86423145	18850	18850	18850	18850	0
159	20250306	163700	86423145	18850	18850	18850	18850	0
160	20250306	163600	86423145	18850	18850	18850	18850	0
161	20250306	163500	86423145	18850	18850	18850	18850	0
162	20250306	163400	86423145	18850	18850	18850	18850	0
163	20250306	163300	86423145	18850	18850	18850	18850	0
164	20250306	163200	86423145	18850	18850	18850	18850	0
165	20250306	163100	86423145	18850	18850	18850	18850	0
166	20250306	163000	86423145	18850	18850	18850	18850	0
167	20250306	162900	86423145	18850	18850	18850	18850	0
168	20250306	162800	86423145	18850	18850	18850	18850	0
169	20250306	162700	86423145	18850	18850	18850	18850	0
170	20250306	162600	86423145	18850	18850	18850	18850	0
171	20250306	162500	86423145	18850	18850	18850	18850	0
172	20250306	162400	86423145	18850	18850	18850	18850	0
173	20250306	162300	86423145	18850	18850	18850	18850	0
174	20250306	162200	86423145	18850	18850	18850	18850	0
175	20250306	162100	86423145	18850	18850	18850	18850	0
176	20250306	162000	86423145	18850	18850	18850	18850	0
177	20250306	161900	86423145	18850	18850	18850	18850	0
178	20250306	161800	86423145	18850	18850	18850	18850	0
179	20250306	161700	86423145	18850	18850	18850	18850	0
180	20250306	161600	86423145	18850	18850	18850	18850	0
181	20250306	161500	86423145	18850	18850	18850	18850	0
182	20250306	161400	86423145	18850	18850	18850	18850	231
183	20250306	161300	86423145	18850	18850	18850	18850	0
184	20250306	161200	86423145	18850	18850	18850	18850	0
185	20250306	161100	86423145	18850	18850	18850	18850	0
186	20250306	161000	86423145	18850	18850	18850	18850	0
187	20250306	160900	86423145	18850	18850	18850	18850	0
188	20250306	160800	86423145	18850	18850	18850	18850	0
189	20250306	160700	86423145	18850	18850	18850	18850	0
190	20250306	160600	86423145	18850	18850	18850	18850	0
191	20250306	160500	86423145	18850	18850	18850	18850	0
192	20250306	160400	86423145	18850	18850	18850	18850	0
193	20250306	160300	86423145	18850	18850	18850	18850	0
194	20250306	160200	86423145	18850	18850	18850	18850	0
195	20250306	160100	86423145	18850	18850	18850	18850	0
196	20250306	160000	86423145	18850	18850	18850	18850	0
197	20250306	155900	86423145	18850	18850	18850	18850	0
198	20250306	155800	86423145	18850	18850	18850	18850	0
199	20250306	155700	86423145	18850	18850	18850	18850	0
200	20250306	155600	86423145	18850	18850	18850	18850	0
201	20250306	155500	86423145	18850	18850	18850	18850	0
202	20250306	155400	86423145	18850	18850	18850	18850	0
203	20250306	155300	86423145	18850	18850	18850	18850	0
204	20250306	155200	86423145	18850	18850	18850	18850	0
205	20250306	155100	86423145	18850	18850	18850	18850	0
206	20250306	155000	86423145	18850	18850	18850	18850	0
207	20250306	154900	86423145	18850	18850	18850	18850	0
208	20250306	154800	86423145	18850	18850	18850	18850	0
209	20250306	154700	86423145	18850	18850	18850	18850	0
210	20250306	154600	86423145	18850	18850	18850	18850	0
211	20250306	154500	86423145	18850	18850	18850	18850	0
212	20250306	154400	86423145	18850	18850	18850	18850	231
213	20250306	154300	86423145	18850	18850	18850	18850	0
214	20250306	154200	86423145	18850	18850	18850	18850	0
215	20250306	154100	86423145	18850	18850	18850	18850	0
216	20250306	154000	86423145	18850	18850	18850	18850	0
217	20250306	153900	86423145	18850	18850	18850	18850	0
218	20250306	153800	86423145	18850	18850	18850	18850	0
219	20250306	153700	86423145	18850	18850	18850	18850	0
220	20250306	153600	86423145	18850	18850	18850	18850	0
221	20250306	153500	86423145	18850	18850	18850	18850	0
222	20250306	153400	86423145	18850	18850	18850	18850	0
223	20250306	153300	86423145	18850	18850	18850	18850	0
224	20250306	153200	86423145	18850	18850	18850	18850	0
225	20250306	153100	86423145	18850	18850	18850	18850	0
226	20250306	153000	86423145	18850	18850	18850	18850	231
227	20250306	152900	82068795	18670	18670	18670	18670	0
228	20250306	152800	82068795	18670	18670	18670	18670	0
229	20250306	152700	82068795	18670	18670	18670	18670	0
230	20250306	152600	82068795	18670	18670	18670	18670	0
231	20250306	152500	82068795	18670	18670	18670	18670	0
232	20250306	152400	82068795	18670	18670	18670	18670	0
233	20250306	152300	82068795	18670	18670	18670	18670	0
234	20250306	152200	82068795	18670	18670	18670	18670	0
235	20250306	152100	82068795	18670	18670	18670	18670	0
236	20250306	152000	82068795	18670	18670	18670	18670	0
237	20250306	151900	82068795	18670	18800	18850	18660	717
238	20250306	151800	68603365	18680	18860	18860	18680	15
239	20250306	151700	68320825	18860	18850	18860	18850	8
240	20250306	151600	68169955	18680	18860	18860	18680	3
241	20250306	151500	68113735	18860	18860	18860	18860	0
242	20250306	151400	68113735	18860	18860	18860	18860	11
243	20250306	151300	67906275	18860	18860	18860	18860	6
244	20250306	151200	67793115	18680	18860	18860	18680	3
245	20250306	151100	67736895	18860	18860	18860	18860	6
246	20250306	151000	67623735	18850	18840	18850	18690	13
247	20250306	150900	67379015	18720	18720	18720	18720	0
248	20250306	150800	67379015	18720	18720	18720	18720	21
249	20250306	150700	66985895	18860	18850	18860	18850	3
250	20250306	150600	66929335	18700	18820	18850	18700	11
251	20250306	150500	66722305	18850	18850	18850	18850	0
252	20250306	150400	66722305	18850	18850	18850	18850	1
253	20250306	150300	66703455	18680	18840	18850	18680	9
254	20250306	150200	66534685	18840	18840	18840	18840	9
255	20250306	150100	66365125	18840	18830	18840	18830	6
256	20250306	150000	66252095	18840	18840	18840	18840	0
257	20250306	145900	66252095	18840	18840	18840	18840	12
258	20250306	145800	66026015	18840	18830	18840	18830	2
259	20250306	145700	65988345	18800	18800	18800	18800	5
260	20250306	145600	65894345	18800	18800	18800	18800	0
261	20250306	145500	65894345	18800	18790	18800	18790	16
262	20250306	145400	65593555	18800	18800	18800	18800	1
263	20250306	145300	65574755	18820	18820	18820	18820	0
264	20250306	145200	65574755	18820	18820	18820	18820	2
265	20250306	145100	65537115	18680	18860	18860	18680	27
266	20250306	145000	65029655	18860	18860	18860	18860	0
267	20250306	144900	65029655	18860	18860	18860	18860	1
268	20250306	144800	65010795	18850	18870	18870	18850	11
269	20250306	144700	64803245	18860	18860	18860	18860	6
270	20250306	144600	64690085	18860	18860	18860	18860	1
271	20250306	144500	64671225	18870	18870	18870	18870	0
272	20250306	144400	64671225	18870	18870	18870	18870	2
273	20250306	144300	64633485	18870	18870	18870	18860	42
274	20250306	144200	63841005	18860	18860	18860	18860	1
275	20250306	144100	63822145	18870	18870	18870	18870	0
276	20250306	144000	63822145	18870	18870	18870	18870	21
277	20250306	143900	63425875	18860	18860	18860	18860	1
278	20250306	143800	63407015	18870	18870	18870	18870	0
279	20250306	143700	63407015	18870	18870	18870	18870	2
280	20250306	143600	63369275	18860	18870	18870	18860	17
281	20250306	143500	63048535	18870	18870	18870	18870	1
282	20250306	143400	63029665	18870	18870	18870	18870	1
283	20250306	143300	63010795	18860	18870	18870	18860	18
284	20250306	143200	62671195	18860	18870	18870	18860	7
285	20250306	143100	62539135	18860	18860	18860	18860	1
286	20250306	143000	62520275	18860	18860	18860	18860	2
287	20250306	142900	62482555	18870	18870	18870	18870	7
288	20250306	142800	62350465	18870	18860	18870	18860	14
289	20250306	142700	62086315	18860	18860	18860	18860	1
290	20250306	142600	62067455	18860	18860	18860	18860	6
291	20250306	142500	61954295	18850	18860	18860	18850	14
292	20250306	142400	61690285	18850	18850	18850	18850	1
293	20250306	142300	61671435	18860	18860	18860	18860	6
294	20250306	142200	61558275	18860	18860	18860	18860	2
295	20250306	142100	61520555	18860	18860	18860	18850	12
296	20250306	142000	61294245	18860	18860	18860	18860	0
297	20250306	141900	61294245	18860	18860	18860	18860	5
298	20250306	141800	61199945	18850	18860	18860	18850	5
299	20250306	141700	61105685	18860	18850	18860	18850	11
300	20250306	141600	60898265	18850	18720	18850	18720	4
301	20250306	141500	60823255	18860	18860	18860	18860	0
302	20250306	141400	60823255	18860	18860	18860	18860	2
303	20250306	141300	60785535	18860	18850	18860	18850	11
304	20250306	141200	60578085	18860	18860	18860	18860	1
305	20250306	141100	60559225	18860	18860	18860	18860	2
306	20250306	141000	60521505	18860	18860	18860	18860	4
307	20250306	140900	60446065	18850	18860	18860	18850	14
308	20250306	140800	60182105	18860	18860	18860	18860	1
309	20250306	140700	60163245	18860	18860	18860	18860	1
310	20250306	140600	60144385	18850	18860	18860	18850	21
311	20250306	140500	59748375	18860	18860	18860	18860	1
312	20250306	140400	59729515	18850	18850	18850	18850	0
313	20250306	140300	59729515	18850	18860	18860	18850	11
314	20250306	140200	59522065	18860	18860	18860	18860	10
315	20250306	140100	59333465	18850	18850	18850	18850	0
316	20250306	140000	59333465	18850	18850	18850	18850	17
317	20250306	135900	59013015	18860	18860	18860	18860	3
318	20250306	135800	58956435	18860	18850	18860	18850	10
319	20250306	135700	58767855	18860	18860	18860	18860	0
320	20250306	135600	58767855	18860	18860	18860	18860	1
321	20250306	135500	58748995	18830	18830	18830	18830	4
322	20250306	135400	58673675	18830	18830	18830	18800	8
323	20250306	135300	58523075	18830	18830	18830	18830	1
324	20250306	135200	58504245	18830	18830	18830	18830	1
325	20250306	135100	58485415	18860	18860	18860	18860	0
326	20250306	135000	58485415	18860	18770	18860	18770	46
327	20250306	134900	57618665	18770	18770	18770	18770	1
328	20250306	134800	57599895	18770	18770	18770	18770	1
329	20250306	134700	57581125	18790	18790	18790	18790	11
330	20250306	134600	57374435	18670	18690	18690	18670	92
331	20250306	134500	55656615	18850	18850	18850	18850	2
332	20250306	134400	55618915	18840	18840	18840	18840	0
333	20250306	134300	55618915	18840	18680	18840	18680	14
334	20250306	134200	55355955	18680	18680	18680	18680	2
335	20250306	134100	55318595	18850	18850	18850	18700	8
336	20250306	134000	55167945	18860	18860	18860	18860	1
337	20250306	133900	55149085	18850	18860	18860	18850	17
338	20250306	133800	54828475	18860	18860	18860	18860	0
339	20250306	133700	54828475	18860	18860	18860	18860	3
340	20250306	133600	54771895	18850	18860	18860	18850	8
341	20250306	133500	54621025	18860	18860	18860	18860	10
342	20250306	133400	54432425	18860	18860	18860	18860	2
343	20250306	133300	54394705	18850	18850	18850	18850	1
344	20250306	133200	54375855	18860	18850	18860	18850	28
345	20250306	133100	53847985	18850	18850	18850	18850	1
346	20250306	133000	53829135	18860	18860	18860	18860	1
347	20250306	132900	53810275	18860	18860	18860	18860	1
348	20250306	132800	53791415	18850	18840	18860	18840	899
349	20250306	132700	36845165	18850	18850	18850	18850	0
350	20250306	132600	36845165	18850	18840	18850	18840	3
351	20250306	132500	36788625	18850	18850	18850	18850	0
352	20250306	132400	36788625	18850	18850	18850	18850	10
353	20250306	132300	36600125	18850	18850	18850	18850	1
354	20250306	132200	36581275	18850	18850	18850	18850	3
355	20250306	132100	36524725	18850	18850	18850	18850	8
356	20250306	132000	36373925	18850	18850	18850	18850	2
357	20250306	131900	36336225	18850	18860	18860	18850	19
358	20250306	131800	35978005	18850	18850	18850	18850	1
359	20250306	131700	35959155	18860	18860	18860	18860	2
360	20250306	131600	35921435	18860	18860	18860	18860	15
361	20250306	131500	35638535	18850	18860	18860	18850	2
362	20250306	131400	35600825	18860	18860	18860	18860	1
363	20250306	131300	35581965	18850	18850	18850	18850	13
364	20250306	131200	35336915	18860	18860	18860	18860	1
365	20250306	131100	35318055	18860	18860	18860	18860	2
366	20250306	131000	35280335	18870	18870	18870	18870	0
367	20250306	130900	35280335	18870	18870	18870	18870	9
368	20250306	130800	35110505	18870	18870	18870	18870	1
369	20250306	130700	35091635	18860	18860	18860	18860	1
370	20250306	130600	35072775	18870	18870	18870	18870	1
371	20250306	130500	35053905	18870	18870	18870	18870	10
372	20250306	130400	34865205	18870	18870	18870	18870	3
373	20250306	130300	34808595	18870	18860	18870	18860	7
374	20250306	130200	34676515	18870	18870	18870	18870	0
375	20250306	130100	34676515	18870	18860	18870	18860	10
376	20250306	130000	34487825	18870	18870	18870	18870	3
377	20250306	125900	34431215	18860	18830	18860	18830	27
378	20250306	125800	33922455	18820	18810	18820	18810	4
379	20250306	125700	33847205	18815	18815	18815	18815	1
380	20250306	125600	33828390	18805	18805	18805	18805	0
381	20250306	125500	33828390	18805	18805	18805	18805	0
382	20250306	125400	33828390	18805	18810	18810	18805	11
383	20250306	125300	33621485	18810	18810	18810	18810	2
384	20250306	125200	33583865	18810	18810	18810	18810	0
385	20250306	125100	33583865	18810	18810	18810	18810	0
386	20250306	125000	33583865	18810	18775	18810	18775	11
387	20250306	124900	33376990	18775	18775	18775	18775	1
388	20250306	124800	33358215	18680	18775	18775	18680	5
389	20250306	124700	33264720	18870	18870	18870	18850	16
390	20250306	124600	32963020	18850	18850	18850	18850	0
391	20250306	124500	32963020	18850	18680	18850	18680	8
392	20250306	124400	32813070	18880	18880	18880	18880	0
393	20250306	124300	32813070	18880	18880	18880	18880	0
394	20250306	124200	32813070	18880	18880	18880	18870	17
395	20250306	124100	32492120	18880	18880	18880	18880	2
396	20250306	124000	32454360	18880	18880	18880	18880	1
397	20250306	123900	32435480	18870	18870	18880	18870	14
398	20250306	123800	32171290	18870	18870	18870	18870	6
399	20250306	123700	32058070	18870	18870	18870	18870	0
400	20250306	123600	32058070	18870	18880	18880	18870	2
401	20250306	123500	32020320	18880	18880	18880	18880	10
402	20250306	123400	31831520	18880	18870	18880	18870	31
403	20250306	123300	31246310	18870	18870	18870	18870	2
404	20250306	123200	31208570	18870	18880	18880	18870	11
405	20250306	123100	31000940	18880	18870	18880	18870	9
406	20250306	123000	30831100	18870	18870	18870	18860	4
407	20250306	122900	30755630	18860	18860	18860	18860	0
408	20250306	122800	30755630	18860	18870	18870	18860	6
409	20250306	122700	30642420	18860	18870	18870	18860	13
410	20250306	122600	30397130	18860	18860	18860	18860	0
411	20250306	122500	30397130	18860	18860	18860	18860	0
412	20250306	122400	30397130	18860	18860	18860	18860	1
413	20250306	122300	30378270	18700	18870	18870	18700	13
414	20250306	122200	30133130	18870	18870	18870	18870	1
415	20250306	122100	30114260	18870	18870	18870	18870	0
416	20250306	122000	30114260	18870	18860	18870	18860	11
417	20250306	121900	29906700	18860	18860	18860	18860	5
418	20250306	121800	29812400	18860	18880	18880	18860	8
419	20250306	121700	29661440	18880	18880	18880	18880	0
420	20250306	121600	29661440	18880	18860	18880	18860	11
421	20250306	121500	29453860	18670	18670	18670	18670	1
422	20250306	121400	29435190	18870	18870	18870	18870	0
423	20250306	121300	29435190	18870	18880	18880	18870	17
424	20250306	121200	29114300	18880	18880	18880	18870	9
425	20250306	121100	28944400	18880	18880	18880	18880	0
426	20250306	121000	28944400	18880	18880	18880	18880	0
427	20250306	120900	28944400	18880	18870	18880	18870	3
428	20250306	120800	28887770	18870	18860	18870	18860	9
429	20250306	120700	28717950	18860	18860	18860	18860	1
430	20250306	120600	28699090	18670	18670	18670	18670	0
431	20250306	120500	28699090	18670	18870	18870	18670	18
432	20250306	120400	28359830	18870	18870	18870	18870	1
433	20250306	120300	28340960	18870	18870	18870	18870	0
434	20250306	120200	28340960	18870	18870	18870	18870	0
435	20250306	120100	28340960	18870	18880	18880	18870	13
436	20250306	120000	28095530	18870	18870	18870	18870	1
437	20250306	115900	28076660	18870	18880	18880	18870	7
438	20250306	115800	27944560	18880	18880	18880	18870	7
439	20250306	115700	27812410	18870	18870	18880	18870	13
440	20250306	115600	27567010	18870	18870	18870	18870	0
441	20250306	115500	27567010	18870	18680	18870	18680	3
442	20250306	115400	27510600	18680	18870	18880	18680	12
443	20250306	115300	27284250	18680	18680	18680	18680	0
444	20250306	115200	27284250	18680	18680	18680	18680	1
445	20250306	115100	27265570	18870	18870	18870	18870	1
446	20250306	115000	27246700	18880	18880	18880	18880	1
447	20250306	114900	27227820	18870	18880	18880	18870	14
448	20250306	114800	26963510	18870	18870	18880	18870	7
449	20250306	114700	26831370	18870	18880	18880	18870	9
450	20250306	114600	26661470	18880	18870	18880	18870	5
451	20250306	114500	26567100	18860	18860	18860	18860	1
452	20250306	114400	26548240	18640	18640	18640	18640	1
453	20250306	114300	26529600	18640	18870	18870	18640	2
454	20250306	114200	26492090	18870	18860	18870	18650	21
455	20250306	114100	26096230	18860	18860	18860	18860	1
456	20250306	114000	26077370	18860	18860	18860	18860	0
457	20250306	113900	26077370	18860	18860	18860	18860	1
458	20250306	113800	26058510	18670	18880	18880	18670	12
459	20250306	113700	25832370	18880	18880	18880	18880	5
460	20250306	113600	25737970	18890	18880	18890	18880	3
461	20250306	113500	25681320	18890	18880	18890	18880	5
462	20250306	113400	25586910	18870	18870	18880	18670	18
463	20250306	113300	25247370	18880	18880	18880	18880	0
464	20250306	113200	25247370	18880	18870	18880	18870	2
465	20250306	113100	25209620	18670	18880	18880	18670	14
466	20250306	113000	24945570	18890	18890	18890	18890	0
467	20250306	112900	24945570	18890	18890	18890	18890	0
468	20250306	112800	24945570	18890	18890	18890	18890	0
469	20250306	112700	24945570	18890	18870	18890	18870	12
470	20250306	112600	24718960	18890	18890	18890	18890	0
471	20250306	112500	24718960	18890	18890	18890	18880	7
472	20250306	112400	24586740	18880	18880	18880	18880	7
473	20250306	112300	24454580	18880	18880	18890	18880	12
474	20250306	112200	24227980	18880	18880	18880	18880	1
475	20250306	112100	24209100	18860	18860	18860	18860	0
476	20250306	112000	24209100	18860	18850	18890	18850	13
477	20250306	111900	23963660	18850	18850	18850	18850	1
478	20250306	111800	23944810	18820	18820	18820	18820	1
479	20250306	111700	23925990	18860	18860	18860	18860	0
480	20250306	111600	23925990	18860	18860	18860	18860	1
481	20250306	111500	23907130	18880	18890	18890	18880	23
482	20250306	111400	23472840	18890	18890	18890	18890	0
483	20250306	111300	23472840	18890	18890	18890	18890	8
484	20250306	111200	23321720	18880	18870	18880	18870	9
485	20250306	111100	23151830	18870	18870	18870	18870	4
486	20250306	111000	23076350	18870	18870	18870	18870	0
487	20250306	110900	23076350	18870	18860	18870	18860	6
488	20250306	110800	22963150	18860	18870	18870	18860	18
489	20250306	110700	22623510	18860	18860	18860	18860	0
490	20250306	110600	22623510	18860	18860	18870	18860	6
491	20250306	110500	22510320	18870	18850	18870	18850	6
492	20250306	110400	22397160	18850	18850	18850	18850	1
493	20250306	110300	22378310	18810	18810	18810	18810	0
494	20250306	110200	22378310	18810	18860	18860	18810	4
495	20250306	110100	22302920	18800	18800	18800	18800	0
496	20250306	110000	22302920	18800	18800	18800	18790	11
497	20250306	105900	22096140	18640	18640	18640	18640	0
498	20250306	105800	22096140	18640	18800	18800	18640	8
499	20250306	105700	21945900	18620	18790	18790	18620	15
500	20250306	105600	21664380	18770	18770	18770	18770	2
501	20250306	105500	21626840	18750	18750	18750	18750	1
502	20250306	105400	21608090	18770	18750	18770	18750	2
503	20250306	105300	21570570	18750	18750	18750	18750	15
504	20250306	105200	21289320	18750	18750	18750	18750	0
505	20250306	105100	21289320	18750	18750	18750	18750	0
506	20250306	105000	21289320	18750	18760	18770	18750	9
507	20250306	104900	21120480	18660	18760	18760	18660	10
508	20250306	104800	20932980	18760	18760	18760	18760	0
509	20250306	104700	20932980	18760	18760	18760	18760	2
510	20250306	104600	20895460	18740	18740	18740	18740	1
511	20250306	104500	20876720	18740	18740	18740	18740	11
512	20250306	104400	20670580	18740	18770	18770	18730	11
513	20250306	104300	20464420	18750	18750	18750	18750	1
514	20250306	104200	20445670	18730	18730	18730	18730	1
515	20250306	104100	20426940	18750	18750	18750	18750	11
516	20250306	104000	20220690	18750	18750	18750	18750	0
517	20250306	103900	20220690	18750	18760	18760	18750	12
518	20250306	103800	19995650	18750	18750	18750	18750	8
519	20250306	103700	19845650	18640	18750	18750	18640	6
520	20250306	103600	19733700	18750	18750	18750	18750	0
521	20250306	103500	19733700	18750	18750	18750	18750	1
522	20250306	103400	19714950	18750	18720	18750	18720	13
523	20250306	103300	19471370	18750	18750	18750	18750	0
524	20250306	103200	19471370	18750	18750	18750	18750	3
525	20250306	103100	19415120	18610	18640	18640	18600	101
526	20250306	103000	17535990	18750	18750	18750	18750	11
527	20250306	102900	17329740	18750	18750	18750	18750	0
528	20250306	102800	17329740	18750	18750	18750	18750	7
529	20250306	102700	17198490	18750	18750	18750	18750	1
530	20250306	102600	17179740	18750	18750	18750	18750	16
531	20250306	102500	16879740	18770	18770	18770	18770	0
532	20250306	102400	16879740	18770	18770	18770	18770	7
533	20250306	102300	16748350	18770	18780	18780	18770	11
534	20250306	102200	16541780	18780	18780	18780	18780	0
535	20250306	102100	16541780	18780	18780	18780	18780	1
536	20250306	102000	16523000	18760	18640	18760	18640	2
537	20250306	101900	16485600	18650	18730	18730	18650	31
538	20250306	101800	15905370	18730	18730	18730	18730	1
539	20250306	101700	15886640	18730	18730	18730	18730	2
540	20250306	101600	15849180	18730	18730	18730	18730	11
541	20250306	101500	15643150	18730	18730	18730	18730	10
542	20250306	101400	15455850	18730	18730	18730	18730	2
543	20250306	101300	15418390	18710	18710	18710	18710	5
544	20250306	101200	15324840	18710	18700	18710	18700	3
545	20250306	101100	15268730	18660	18660	18660	18660	10
546	20250306	101000	15082130	18710	18710	18710	18710	0
547	20250306	100900	15082130	18710	18710	18710	18710	13
548	20250306	100800	14838900	18720	18720	18720	18720	1
549	20250306	100700	14820180	18720	18710	18720	18710	11
550	20250306	100600	14614300	18720	18720	18720	18720	0
551	20250306	100500	14614300	18720	18720	18720	18720	1
552	20250306	100400	14595580	18720	18720	18720	18720	10
553	20250306	100300	14408380	18720	18720	18720	18720	1
554	20250306	100200	14389660	18710	18710	18710	18710	17
555	20250306	100100	14071590	18710	18710	18710	18710	0
556	20250306	100000	14071590	18710	18710	18710	18710	11
557	20250306	095900	13865780	18710	18710	18710	18710	5
558	20250306	095800	13772230	18710	18710	18710	18710	2
559	20250306	095700	13734810	18710	18710	18710	18710	1
560	20250306	095600	13716100	18710	18710	18710	18710	10
561	20250306	095500	13529000	18730	18730	18730	18730	1
562	20250306	095400	13510270	18730	18750	18750	18730	2
563	20250306	095300	13472790	18780	18780	18780	18780	0
564	20250306	095200	13472790	18780	18780	18780	18780	10
565	20250306	095100	13284990	18800	18830	18830	18620	8
566	20250306	095000	13135010	18620	18730	18730	18620	331
567	20250306	094900	6966190	18870	18870	18870	18870	9
568	20250306	094800	6796360	18870	18870	18870	18870	0
569	20250306	094700	6796360	18870	18870	18870	18870	1
570	20250306	094600	6777490	18880	18880	18880	18880	1
571	20250306	094500	6758610	18890	18890	18890	18890	11
572	20250306	094400	6550820	18890	18890	18890	18890	0
573	20250306	094300	6550820	18890	18890	18890	18890	2
574	20250306	094200	6513040	18890	18890	18890	18890	0
575	20250306	094100	6513040	18890	18890	18890	18890	11
576	20250306	094000	6305250	18890	18890	18890	18890	2
577	20250306	093900	6267470	18890	18890	18890	18890	8
578	20250306	093800	6116350	18690	18690	18690	18690	1
579	20250306	093700	6097660	18880	18880	18880	18880	11
580	20250306	093600	5889980	18890	18890	18890	18890	2
581	20250306	093500	5852200	18890	18890	18890	18890	0
582	20250306	093400	5852200	18890	18890	18890	18890	17
583	20250306	093300	5531070	18890	18890	18890	18890	1
584	20250306	093200	5512180	18890	18890	18890	18890	2
585	20250306	093100	5474400	18890	18890	18890	18890	0
586	20250306	093000	5474400	18890	18890	18890	18890	10
587	20250306	092900	5285500	18890	18890	18890	18890	8
588	20250306	092800	5134380	18890	18890	18890	18890	3
589	20250306	092700	5077710	18890	18890	18890	18890	2
590	20250306	092600	5039930	18900	18900	18900	18900	10
591	20250306	092500	4850930	18900	18900	18900	18900	1
592	20250306	092400	4832030	18910	18910	18910	18910	7
593	20250306	092300	4699660	18910	18910	18910	18910	1
594	20250306	092200	4680750	18910	18910	18910	18910	10
595	20250306	092100	4491650	18910	18910	18910	18910	2
596	20250306	092000	4453830	18920	18920	18920	18920	0
597	20250306	091900	4453830	18920	18920	18920	18920	8
598	20250306	091800	4302470	18920	18930	18930	18920	11
599	20250306	091700	4094340	18920	18800	18920	18610	7
600	20250306	091600	3963180	18940	18940	18940	18940	0
601	20250306	091500	3963180	18940	18830	18940	18830	12
602	20250306	091400	3737110	18830	18830	18830	18830	9
603	20250306	091300	3567640	18830	18830	18830	18830	0
604	20250306	091200	3567640	18830	18830	18830	18830	10
605	20250306	091100	3379340	18900	18900	18900	18900	10
606	20250306	091000	3190340	18900	18900	18900	18900	2
607	20250306	090900	3152540	18900	18900	18900	18900	6
608	20250306	090800	3039140	18900	18900	18900	18900	3
609	20250306	090700	2982440	18880	18880	18880	18880	20
610	20250306	090600	2604840	18880	18880	18880	18880	0
611	20250306	090500	2604840	18880	18880	18880	18880	4
612	20250306	090400	2529320	18880	18880	18880	18880	1
613	20250306	090300	2510440	18880	18870	18880	18870	125
614	20250306	090200	151040	18880	18880	18880	18880	0
615	20250306	090100	151040	18880	18880	18880	18880	0
616	20250306	090000	151040	18880	18880	18880	18880	8