KissMeData/108380/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	201800	1076342520	18880	18880	18880	18880	853
3	20250318	201700	1076342520	18880	18880	18880	18880	0
4	20250318	201600	1076342520	18880	18880	18880	18880	0
5	20250318	201500	1076342520	18880	18880	18880	18880	0
6	20250318	201400	1076342520	18880	18880	18880	18880	0
7	20250318	201300	1076342520	18880	18880	18880	18880	0
8	20250318	201200	1076342520	18880	18880	18880	18880	0
9	20250318	201100	1076342520	18880	18880	18880	18880	0
10	20250318	201000	1076342520	18880	18880	18880	18880	0
11	20250318	200900	1076342520	18880	18880	18880	18880	0
12	20250318	200800	1076342520	18880	18880	18880	18880	0
13	20250318	200700	1076342520	18880	18880	18880	18880	0
14	20250318	200600	1076342520	18880	18880	18880	18880	0
15	20250318	200500	1076342520	18880	18880	18880	18880	0
16	20250318	200400	1076342520	18880	18880	18880	18880	0
17	20250318	200300	1076342520	18880	18880	18880	18880	0
18	20250318	200200	1076342520	18880	18880	18880	18880	0
19	20250318	200100	1076342520	18880	18880	18880	18880	0
20	20250318	200000	1076342520	18880	18880	18880	18880	0
21	20250318	195900	1076342520	18880	18880	18880	18880	0
22	20250318	195800	1076342520	18880	18880	18880	18880	0
23	20250318	195700	1076342520	18880	18880	18880	18880	0
24	20250318	195600	1076342520	18880	18880	18880	18880	0
25	20250318	195500	1076342520	18880	18880	18880	18880	0
26	20250318	195400	1076342520	18880	18880	18880	18880	0
27	20250318	195300	1076342520	18880	18880	18880	18880	0
28	20250318	195200	1076342520	18880	18880	18880	18880	0
29	20250318	195100	1076342520	18880	18880	18880	18880	0
30	20250318	195000	1076342520	18880	18880	18880	18880	0
31	20250318	194900	1076342520	18880	18880	18880	18880	0
32	20250318	194800	1076342520	18880	18880	18880	18880	853
33	20250318	194700	1076342520	18880	18880	18880	18880	0
34	20250318	194600	1076342520	18880	18880	18880	18880	0
35	20250318	194500	1076342520	18880	18880	18880	18880	0
36	20250318	194400	1076342520	18880	18880	18880	18880	0
37	20250318	194300	1076342520	18880	18880	18880	18880	0
38	20250318	194200	1076342520	18880	18880	18880	18880	0
39	20250318	194100	1076342520	18880	18880	18880	18880	0
40	20250318	194000	1076342520	18880	18880	18880	18880	0
41	20250318	193900	1076342520	18880	18880	18880	18880	0
42	20250318	193800	1076342520	18880	18880	18880	18880	0
43	20250318	193700	1076342520	18880	18880	18880	18880	0
44	20250318	193600	1076342520	18880	18880	18880	18880	0
45	20250318	193500	1076342520	18880	18880	18880	18880	0
46	20250318	193400	1076342520	18880	18880	18880	18880	0
47	20250318	193300	1076342520	18880	18880	18880	18880	0
48	20250318	193200	1076342520	18880	18880	18880	18880	0
49	20250318	193100	1076342520	18880	18880	18880	18880	0
50	20250318	193000	1076342520	18880	18880	18880	18880	0
51	20250318	192900	1076342520	18880	18880	18880	18880	0
52	20250318	192800	1076342520	18880	18880	18880	18880	0
53	20250318	192700	1076342520	18880	18880	18880	18880	0
54	20250318	192600	1076342520	18880	18880	18880	18880	0
55	20250318	192500	1076342520	18880	18880	18880	18880	0
56	20250318	192400	1076342520	18880	18880	18880	18880	0
57	20250318	192300	1076342520	18880	18880	18880	18880	0
58	20250318	192200	1076342520	18880	18880	18880	18880	0
59	20250318	192100	1076342520	18880	18880	18880	18880	0
60	20250318	192000	1076342520	18880	18880	18880	18880	0
61	20250318	191900	1076342520	18880	18880	18880	18880	0
62	20250318	191800	1076342520	18880	18880	18880	18880	853
63	20250318	191700	1076342520	18880	18880	18880	18880	0
64	20250318	191600	1076342520	18880	18880	18880	18880	0
65	20250318	191500	1076342520	18880	18880	18880	18880	0
66	20250318	191400	1076342520	18880	18880	18880	18880	0
67	20250318	191300	1076342520	18880	18880	18880	18880	0
68	20250318	191200	1076342520	18880	18880	18880	18880	0
69	20250318	191100	1076342520	18880	18880	18880	18880	0
70	20250318	191000	1076342520	18880	18880	18880	18880	0
71	20250318	190900	1076342520	18880	18880	18880	18880	0
72	20250318	190800	1076342520	18880	18880	18880	18880	0
73	20250318	190700	1076342520	18880	18880	18880	18880	0
74	20250318	190600	1076342520	18880	18880	18880	18880	0
75	20250318	190500	1076342520	18880	18880	18880	18880	0
76	20250318	190400	1076342520	18880	18880	18880	18880	0
77	20250318	190300	1076342520	18880	18880	18880	18880	0
78	20250318	190200	1076342520	18880	18880	18880	18880	0
79	20250318	190100	1076342520	18880	18880	18880	18880	0
80	20250318	190000	1076342520	18880	18880	18880	18880	0
81	20250318	185900	1076342520	18880	18880	18880	18880	0
82	20250318	185800	1076342520	18880	18880	18880	18880	0
83	20250318	185700	1076342520	18880	18880	18880	18880	0
84	20250318	185600	1076342520	18880	18880	18880	18880	0
85	20250318	185500	1076342520	18880	18880	18880	18880	0
86	20250318	185400	1076342520	18880	18880	18880	18880	0
87	20250318	185300	1076342520	18880	18880	18880	18880	0
88	20250318	185200	1076342520	18880	18880	18880	18880	0
89	20250318	185100	1076342520	18880	18880	18880	18880	0
90	20250318	185000	1076342520	18880	18880	18880	18880	0
91	20250318	184900	1076342520	18880	18880	18880	18880	0
92	20250318	184800	1076342520	18880	18880	18880	18880	853
93	20250318	184700	1076342520	18880	18880	18880	18880	0
94	20250318	184600	1076342520	18880	18880	18880	18880	0
95	20250318	184500	1076342520	18880	18880	18880	18880	0
96	20250318	184400	1076342520	18880	18880	18880	18880	0
97	20250318	184300	1076342520	18880	18880	18880	18880	0
98	20250318	184200	1076342520	18880	18880	18880	18880	0
99	20250318	184100	1076342520	18880	18880	18880	18880	0
100	20250318	184000	1076342520	18880	18880	18880	18880	0
101	20250318	183900	1076342520	18880	18880	18880	18880	0
102	20250318	183800	1076342520	18880	18880	18880	18880	0
103	20250318	183700	1076342520	18880	18880	18880	18880	0
104	20250318	183600	1076342520	18880	18880	18880	18880	0
105	20250318	183500	1076342520	18880	18880	18880	18880	0
106	20250318	183400	1076342520	18880	18880	18880	18880	0
107	20250318	183300	1076342520	18880	18880	18880	18880	0
108	20250318	183200	1076342520	18880	18880	18880	18880	0
109	20250318	183100	1076342520	18880	18880	18880	18880	0
110	20250318	183000	1076342520	18880	18880	18880	18880	0
111	20250318	182900	1076342520	18880	18880	18880	18880	0
112	20250318	182800	1076342520	18880	18880	18880	18880	0
113	20250318	182700	1076342520	18880	18880	18880	18880	0
114	20250318	182600	1076342520	18880	18880	18880	18880	0
115	20250318	182500	1076342520	18880	18880	18880	18880	0
116	20250318	182400	1076342520	18880	18880	18880	18880	0
117	20250318	182300	1076342520	18880	18880	18880	18880	0
118	20250318	182200	1076342520	18880	18880	18880	18880	0
119	20250318	182100	1076342520	18880	18880	18880	18880	0
120	20250318	182000	1076342520	18880	18880	18880	18880	0
121	20250318	181900	1076342520	18880	18880	18880	18880	0
122	20250318	181800	1076342520	18880	18880	18880	18880	853
123	20250318	181700	1076342520	18880	18880	18880	18880	0
124	20250318	181600	1076342520	18880	18880	18880	18880	0
125	20250318	181500	1076342520	18880	18880	18880	18880	0
126	20250318	181400	1076342520	18880	18880	18880	18880	0
127	20250318	181300	1076342520	18880	18880	18880	18880	0
128	20250318	181200	1076342520	18880	18880	18880	18880	0
129	20250318	181100	1076342520	18880	18880	18880	18880	0
130	20250318	181000	1076342520	18880	18880	18880	18880	0
131	20250318	180900	1076342520	18880	18880	18880	18880	0
132	20250318	180800	1076342520	18880	18880	18880	18880	0
133	20250318	180700	1076342520	18880	18880	18880	18880	0
134	20250318	180600	1076342520	18880	18880	18880	18880	0
135	20250318	180500	1076342520	18880	18880	18880	18880	0
136	20250318	180400	1076342520	18880	18880	18880	18880	0
137	20250318	180300	1076342520	18880	18880	18880	18880	0
138	20250318	180200	1076342520	18880	18880	18880	18880	0
139	20250318	180100	1076342520	18880	18880	18880	18880	0
140	20250318	180000	1076342520	18880	18880	18880	18880	0
141	20250318	175900	1076342520	18880	18880	18880	18880	0
142	20250318	175800	1076342520	18880	18880	18880	18880	0
143	20250318	175700	1076342520	18880	18880	18880	18880	0
144	20250318	175600	1076342520	18880	18880	18880	18880	0
145	20250318	175500	1076342520	18880	18880	18880	18880	0
146	20250318	175400	1076342520	18880	18880	18880	18880	0
147	20250318	175300	1076342520	18880	18880	18880	18880	0
148	20250318	175200	1076342520	18880	18880	18880	18880	0
149	20250318	175100	1076342520	18880	18880	18880	18880	0
150	20250318	175000	1076342520	18880	18880	18880	18880	0
151	20250318	174900	1076342520	18880	18880	18880	18880	0
152	20250318	174800	1076342520	18880	18880	18880	18880	853
153	20250318	174700	1076342520	18880	18880	18880	18880	0
154	20250318	174600	1076342520	18880	18880	18880	18880	0
155	20250318	174500	1076342520	18880	18880	18880	18880	0
156	20250318	174400	1076342520	18880	18880	18880	18880	0
157	20250318	174300	1076342520	18880	18880	18880	18880	0
158	20250318	174200	1076342520	18880	18880	18880	18880	0
159	20250318	174100	1076342520	18880	18880	18880	18880	0
160	20250318	174000	1076342520	18880	18880	18880	18880	0
161	20250318	173900	1076342520	18880	18880	18880	18880	0
162	20250318	173800	1076342520	18880	18880	18880	18880	0
163	20250318	173700	1076342520	18880	18880	18880	18880	0
164	20250318	173600	1076342520	18880	18880	18880	18880	0
165	20250318	173500	1076342520	18880	18880	18880	18880	0
166	20250318	173400	1076342520	18880	18880	18880	18880	0
167	20250318	173300	1076342520	18880	18880	18880	18880	0
168	20250318	173200	1076342520	18880	18880	18880	18880	0
169	20250318	173100	1076342520	18880	18880	18880	18880	0
170	20250318	173000	1076342520	18880	18880	18880	18880	0
171	20250318	172900	1076342520	18880	18880	18880	18880	0
172	20250318	172800	1076342520	18880	18880	18880	18880	0
173	20250318	172700	1076342520	18880	18880	18880	18880	0
174	20250318	172600	1076342520	18880	18880	18880	18880	0
175	20250318	172500	1076342520	18880	18880	18880	18880	0
176	20250318	172400	1076342520	18880	18880	18880	18880	0
177	20250318	172300	1076342520	18880	18880	18880	18880	0
178	20250318	172200	1076342520	18880	18880	18880	18880	0
179	20250318	172100	1076342520	18880	18880	18880	18880	0
180	20250318	172000	1076342520	18880	18880	18880	18880	0
181	20250318	171900	1076342520	18880	18880	18880	18880	0
182	20250318	171800	1076342520	18880	18880	18880	18880	853
183	20250318	171700	1076342520	18880	18880	18880	18880	0
184	20250318	171600	1076342520	18880	18880	18880	18880	0
185	20250318	171500	1076342520	18880	18880	18880	18880	0
186	20250318	171400	1076342520	18880	18880	18880	18880	0
187	20250318	171300	1076342520	18880	18880	18880	18880	0
188	20250318	171200	1076342520	18880	18880	18880	18880	0
189	20250318	171100	1076342520	18880	18880	18880	18880	0
190	20250318	171000	1076342520	18880	18880	18880	18880	0
191	20250318	170900	1076342520	18880	18880	18880	18880	0
192	20250318	170800	1076342520	18880	18880	18880	18880	0
193	20250318	170700	1076342520	18880	18880	18880	18880	0
194	20250318	170600	1076342520	18880	18880	18880	18880	0
195	20250318	170500	1076342520	18880	18880	18880	18880	0
196	20250318	170400	1076342520	18880	18880	18880	18880	0
197	20250318	170300	1076342520	18880	18880	18880	18880	0
198	20250318	170200	1076342520	18880	18880	18880	18880	0
199	20250318	170100	1076342520	18880	18880	18880	18880	0
200	20250318	170000	1076342520	18880	18880	18880	18880	0
201	20250318	165900	1076342520	18880	18880	18880	18880	0
202	20250318	165800	1076342520	18880	18880	18880	18880	0
203	20250318	165700	1076342520	18880	18880	18880	18880	0
204	20250318	165600	1076342520	18880	18880	18880	18880	0
205	20250318	165500	1076342520	18880	18880	18880	18880	0
206	20250318	165400	1076342520	18880	18880	18880	18880	0
207	20250318	165300	1076342520	18880	18880	18880	18880	0
208	20250318	165200	1076342520	18880	18880	18880	18880	0
209	20250318	165100	1076342520	18880	18880	18880	18880	0
210	20250318	165000	1076342520	18880	18880	18880	18880	0
211	20250318	164900	1076342520	18880	18880	18880	18880	0
212	20250318	164800	1076342520	18880	18880	18880	18880	853
213	20250318	164700	1076342520	18880	18880	18880	18880	0
214	20250318	164600	1076342520	18880	18880	18880	18880	0
215	20250318	164500	1076342520	18880	18880	18880	18880	0
216	20250318	164400	1076342520	18880	18880	18880	18880	0
217	20250318	164300	1076342520	18880	18880	18880	18880	0
218	20250318	164200	1076342520	18880	18880	18880	18880	0
219	20250318	164100	1076342520	18880	18880	18880	18880	0
220	20250318	164000	1076342520	18880	18880	18880	18880	0
221	20250318	163900	1076342520	18880	18880	18880	18880	0
222	20250318	163800	1076342520	18880	18880	18880	18880	0
223	20250318	163700	1076342520	18880	18880	18880	18880	0
224	20250318	163600	1076342520	18880	18880	18880	18880	0
225	20250318	163500	1076342520	18880	18880	18880	18880	0
226	20250318	163400	1076342520	18880	18880	18880	18880	0
227	20250318	163300	1076342520	18880	18880	18880	18880	0
228	20250318	163200	1076342520	18880	18880	18880	18880	0
229	20250318	163100	1076342520	18880	18880	18880	18880	0
230	20250318	163000	1076342520	18880	18880	18880	18880	0
231	20250318	162900	1076342520	18880	18880	18880	18880	0
232	20250318	162800	1076342520	18880	18880	18880	18880	0
233	20250318	162700	1076342520	18880	18880	18880	18880	0
234	20250318	162600	1076342520	18880	18880	18880	18880	0
235	20250318	162500	1076342520	18880	18880	18880	18880	0
236	20250318	162400	1076342520	18880	18880	18880	18880	0
237	20250318	162300	1076342520	18880	18880	18880	18880	0
238	20250318	162200	1076342520	18880	18880	18880	18880	0
239	20250318	162100	1076342520	18880	18880	18880	18880	0
240	20250318	162000	1076342520	18880	18880	18880	18880	0
241	20250318	161900	1076342520	18880	18880	18880	18880	0
242	20250318	161800	1076342520	18880	18880	18880	18880	853
243	20250318	161700	1076342520	18880	18880	18880	18880	0
244	20250318	161600	1076342520	18880	18880	18880	18880	0
245	20250318	161500	1076342520	18880	18880	18880	18880	0
246	20250318	161400	1076342520	18880	18880	18880	18880	0
247	20250318	161300	1076342520	18880	18880	18880	18880	0
248	20250318	161200	1076342520	18880	18880	18880	18880	0
249	20250318	161100	1076342520	18880	18880	18880	18880	0
250	20250318	161000	1076342520	18880	18880	18880	18880	0
251	20250318	160900	1076342520	18880	18880	18880	18880	0
252	20250318	160800	1076342520	18880	18880	18880	18880	0
253	20250318	160700	1076342520	18880	18880	18880	18880	0
254	20250318	160600	1076342520	18880	18880	18880	18880	0
255	20250318	160500	1076342520	18880	18880	18880	18880	0
256	20250318	160400	1076342520	18880	18880	18880	18880	0
257	20250318	160300	1076342520	18880	18880	18880	18880	0
258	20250318	160200	1076342520	18880	18880	18880	18880	0
259	20250318	160100	1076342520	18880	18880	18880	18880	0
260	20250318	160000	1076342520	18880	18880	18880	18880	0
261	20250318	155900	1076342520	18880	18880	18880	18880	0
262	20250318	155800	1076342520	18880	18880	18880	18880	0
263	20250318	155700	1076342520	18880	18880	18880	18880	0
264	20250318	155600	1076342520	18880	18880	18880	18880	0
265	20250318	155500	1076342520	18880	18880	18880	18880	0
266	20250318	155400	1076342520	18880	18880	18880	18880	0
267	20250318	155300	1076342520	18880	18880	18880	18880	0
268	20250318	155200	1076342520	18880	18880	18880	18880	0
269	20250318	155100	1076342520	18880	18880	18880	18880	0
270	20250318	155000	1076342520	18880	18880	18880	18880	0
271	20250318	154900	1076342520	18880	18880	18880	18880	0
272	20250318	154800	1076342520	18880	18880	18880	18880	853
273	20250318	154700	1076342520	18880	18880	18880	18880	0
274	20250318	154600	1076342520	18880	18880	18880	18880	0
275	20250318	154500	1076342520	18880	18880	18880	18880	0
276	20250318	154400	1076342520	18880	18880	18880	18880	0
277	20250318	154300	1076342520	18880	18880	18880	18880	0
278	20250318	154200	1076342520	18880	18880	18880	18880	0
279	20250318	154100	1076342520	18880	18880	18880	18880	0
280	20250318	154000	1076342520	18880	18880	18880	18880	0
281	20250318	153900	1076342520	18880	18880	18880	18880	0
282	20250318	153800	1076342520	18880	18880	18880	18880	0
283	20250318	153700	1076342520	18880	18880	18880	18880	0
284	20250318	153600	1076342520	18880	18880	18880	18880	0
285	20250318	153500	1076342520	18880	18880	18880	18880	0
286	20250318	153400	1076342520	18880	18880	18880	18880	0
287	20250318	153300	1076342520	18880	18880	18880	18880	0
288	20250318	153200	1076342520	18880	18880	18880	18880	0
289	20250318	153100	1076342520	18880	18880	18880	18880	0
290	20250318	153000	1076342520	18880	18880	18880	18880	853
291	20250318	152900	1060237880	18850	18850	18850	18850	0
292	20250318	152800	1060237880	18850	18850	18850	18850	0
293	20250318	152700	1060237880	18850	18850	18850	18850	0
294	20250318	152600	1060237880	18850	18850	18850	18850	0
295	20250318	152500	1060237880	18850	18850	18850	18850	0
296	20250318	152400	1060237880	18850	18850	18850	18850	0
297	20250318	152300	1060237880	18850	18850	18850	18850	0
298	20250318	152200	1060237880	18850	18850	18850	18850	0
299	20250318	152100	1060237880	18850	18850	18850	18850	0
300	20250318	152000	1060237880	18850	18850	18850	18850	0
301	20250318	151900	1060237880	18850	18850	18850	18850	44
302	20250318	151800	1059408480	18850	18830	18850	18830	292
303	20250318	151700	1053905670	18830	18830	18840	18830	17
304	20250318	151600	1053585460	18830	18830	18830	18830	10
305	20250318	151500	1053397160	18830	18850	18850	18830	9
306	20250318	151400	1053227570	18850	18830	18850	18830	85
307	20250318	151300	1051626690	18830	18820	18830	18820	352
308	20250318	151200	1045001480	18820	18820	18820	18820	11
309	20250318	151100	1044794460	18820	18820	18820	18820	0
310	20250318	151000	1044794460	18820	18820	18830	18820	24
311	20250318	150900	1044342730	18830	18810	18830	18810	80
312	20250318	150800	1042837300	18820	18820	18820	18820	6
313	20250318	150700	1042724380	18820	18820	18820	18810	100
314	20250318	150600	1040842580	18840	18840	18840	18840	10
315	20250318	150500	1040654180	18830	18830	18830	18830	0
316	20250318	150400	1040654180	18830	18820	18830	18820	300
317	20250318	150300	1035007680	18820	18820	18820	18820	4
318	20250318	150200	1034932400	18820	18820	18820	18820	1
319	20250318	150100	1034913580	18790	18790	18790	18790	0
320	20250318	150000	1034913580	18790	18790	18790	18790	56
321	20250318	145900	1033861340	18790	18770	18790	18750	412
322	20250318	145800	1026126240	18770	18750	18770	18750	4
323	20250318	145700	1026051220	18770	18760	18770	18750	53
324	20250318	145600	1025057290	18770	18750	18780	18750	181
325	20250318	145500	1021663050	18750	18740	18750	18740	195
326	20250318	145400	1018006880	18750	18740	18750	18740	105
327	20250318	145300	1016039170	18740	18740	18740	18740	120
328	20250318	145200	1013790370	18740	18740	18740	18740	8
329	20250318	145100	1013640450	18740	18740	18740	18740	41
330	20250318	145000	1012872110	18740	18740	18740	18740	4
331	20250318	144900	1012797150	18730	18740	18740	18730	7
332	20250318	144800	1012665980	18740	18740	18740	18740	10
333	20250318	144700	1012478580	18740	18740	18740	18740	2
334	20250318	144600	1012441100	18740	18720	18740	18720	355
335	20250318	144500	1005791570	18710	18710	18710	18710	187
336	20250318	144400	1002292800	18710	18690	18710	18690	71
337	20250318	144300	1000965750	18700	18710	18710	18700	13
338	20250318	144200	1000722560	18710	18720	18720	18710	7
339	20250318	144100	1000591550	18710	18730	18730	18710	31
340	20250318	144000	1000011520	18730	18730	18730	18730	9
341	20250318	143900	999842950	18700	18700	18700	18700	5
342	20250318	143800	999749450	18690	18730	18730	18690	49
343	20250318	143700	998833250	18720	18730	18730	18720	11
344	20250318	143600	998627290	18730	18730	18730	18730	1
345	20250318	143500	998608560	18730	18730	18730	18730	4
346	20250318	143400	998533640	18690	18730	18730	18690	77
347	20250318	143300	997093030	18730	18710	18730	18710	13
348	20250318	143200	996849630	18730	18730	18730	18730	4
349	20250318	143100	996774710	18730	18730	18730	18690	32
350	20250318	143000	996176510	18700	18730	18730	18700	17
351	20250318	142900	995858350	18720	18720	18720	18720	34
352	20250318	142800	995221870	18720	18720	18720	18720	1
353	20250318	142700	995203150	18680	18720	18720	18680	9
354	20250318	142600	995034750	18670	18720	18720	18670	348
355	20250318	142500	988533950	18680	18730	18730	18680	181
356	20250318	142400	985152310	18720	18720	18720	18720	10
357	20250318	142300	984965110	18720	18720	18720	18720	4
358	20250318	142200	984890230	18720	18720	18720	18720	5
359	20250318	142100	984796630	18720	18700	18720	18680	37
360	20250318	142000	984104770	18710	18730	18730	18710	11
361	20250318	141900	983898820	18730	18710	18730	18710	5
362	20250318	141800	983805230	18730	18730	18730	18730	2
363	20250318	141700	983767770	18730	18700	18730	18690	85
364	20250318	141600	982178570	18710	18740	18740	18710	10
365	20250318	141500	981991360	18710	18740	18740	18710	10
366	20250318	141400	981804230	18720	18720	18720	18720	6
367	20250318	141300	981691910	18720	18710	18720	18710	8
368	20250318	141200	981542220	18710	18710	18710	18710	5
369	20250318	141100	981448670	18710	18710	18710	18710	4
370	20250318	141000	981373830	18710	18720	18720	18690	10
371	20250318	140900	981186760	18720	18700	18720	18700	6
372	20250318	140800	981074480	18720	18710	18720	18700	5
373	20250318	140700	980980930	18720	18720	18720	18720	6
374	20250318	140600	980868610	18720	18710	18720	18710	10
375	20250318	140500	980681470	18720	18710	18720	18710	6
376	20250318	140400	980569180	18720	18740	18740	18720	10
377	20250318	140300	980381860	18720	18740	18740	18720	6
378	20250318	140200	980269480	18740	18740	18740	18720	9
379	20250318	140100	980100880	18750	18740	18750	18740	7
380	20250318	140000	979969670	18740	18740	18740	18740	5
381	20250318	135900	979875970	18740	18700	18740	18700	926
382	20250318	135800	962523890	18690	18730	18730	18690	17
383	20250318	135700	962205600	18740	18740	18740	18740	4
384	20250318	135600	962130640	18740	18730	18740	18730	9
385	20250318	135500	961962030	18740	18730	18740	18720	19
386	20250318	135400	961606260	18740	18740	18740	18740	9
387	20250318	135300	961437600	18740	18740	18740	18740	9
388	20250318	135200	961268940	18740	18740	18740	18740	4
389	20250318	135100	961193980	18740	18740	18740	18740	9
390	20250318	135000	961025320	18740	18740	18740	18740	7
391	20250318	134900	960894140	18730	18730	18740	18720	53
392	20250318	134800	959901500	18740	18740	18740	18740	7
393	20250318	134700	959770320	18740	18740	18740	18740	23
394	20250318	134600	959339300	18740	18730	18740	18730	5
395	20250318	134500	959245630	18740	18740	18740	18740	6
396	20250318	134400	959133190	18740	18740	18740	18740	4
397	20250318	134300	959058230	18740	18740	18740	18720	8
398	20250318	134200	958908360	18750	18760	18760	18750	4
399	20250318	134100	958833350	18760	18760	18760	18760	6
400	20250318	134000	958720790	18760	18760	18760	18760	3
401	20250318	133900	958664510	18740	18740	18760	18730	55
402	20250318	133800	957634240	18740	18760	18760	18740	108
403	20250318	133700	955610170	18760	18760	18760	18760	5
404	20250318	133600	955516370	18760	18760	18760	18760	4
405	20250318	133500	955441330	18760	18760	18760	18760	3
406	20250318	133400	955385050	18760	18760	18760	18760	5
407	20250318	133300	955291250	18750	18770	18770	18750	265
408	20250318	133200	950320810	18790	18790	18790	18790	7
409	20250318	133100	950189280	18790	18790	18790	18790	4
410	20250318	133000	950114120	18790	18790	18790	18790	5
411	20250318	132900	950020170	18770	18830	18830	18770	311
412	20250318	132800	944179220	18830	18830	18830	18830	6
413	20250318	132700	944066240	18830	18830	18830	18830	3
414	20250318	132600	944009750	18790	18830	18830	18790	171
415	20250318	132500	940796550	18830	18830	18830	18830	4
416	20250318	132400	940721230	18830	18830	18830	18800	17
417	20250318	132300	940401450	18850	18850	18850	18850	15
418	20250318	132200	940118700	18850	18850	18850	18800	248
419	20250318	132100	935454270	18850	18850	18850	18850	5
420	20250318	132000	935360020	18810	18850	18850	18810	45
421	20250318	131900	934513530	18850	18810	18850	18810	1229
422	20250318	131800	911395410	18790	18780	18790	18780	83
423	20250318	131700	909836170	18780	18780	18780	18780	4
424	20250318	131600	909761050	18790	18770	18810	18770	754
425	20250318	131500	895593140	18770	18770	18770	18750	7
426	20250318	131400	895461770	18770	18760	18770	18730	379
427	20250318	131300	888356450	18760	18760	18760	18760	3
428	20250318	131200	888300170	18760	18760	18760	18760	5
429	20250318	131100	888206370	18760	18750	18760	18750	106
430	20250318	131000	886218840	18750	18750	18750	18750	0
431	20250318	130900	886218840	18750	18750	18750	18750	2
432	20250318	130800	886181340	18750	18750	18750	18750	4
433	20250318	130700	886106340	18750	18750	18750	18750	2
434	20250318	130600	886068840	18750	18750	18750	18750	5
435	20250318	130500	885975090	18750	18750	18750	18750	5
436	20250318	130400	885881340	18750	18750	18750	18750	4
437	20250318	130300	885806340	18750	18700	18750	18700	2
438	20250318	130200	885768890	18700	18700	18700	18700	3
439	20250318	130100	885712790	18700	18750	18750	18700	6
440	20250318	130000	885600490	18730	18670	18750	18670	62
441	20250318	125900	884442590	18690	18690	18690	18670	185
442	20250318	125800	880987220	18690	18690	18690	18690	5
443	20250318	125700	880893770	18690	18690	18690	18690	25
444	20250318	125600	880426520	18690	18690	18690	18690	22
445	20250318	125500	880015340	18670	18680	18690	18660	693
446	20250318	125400	867076240	18690	18690	18690	18690	56
447	20250318	125300	866029600	18700	18700	18700	18700	7
448	20250318	125200	865898700	18700	18690	18710	18690	40
449	20250318	125100	865150930	18710	18700	18710	18690	192
450	20250318	125000	861560150	18700	18700	18700	18700	27
451	20250318	124900	861055250	18710	18710	18710	18710	7
452	20250318	124800	860924280	18710	18710	18710	18710	5
453	20250318	124700	860830730	18720	18710	18720	18710	57
454	20250318	124600	859764220	18710	18710	18710	18710	5
455	20250318	124500	859670670	18690	18670	18700	18670	368
456	20250318	124400	852792200	18710	18690	18710	18680	22
457	20250318	124300	852381150	18680	18730	18730	18680	347
458	20250318	124200	845895380	18730	18730	18730	18730	18
459	20250318	124100	845558240	18730	18730	18730	18730	0
460	20250318	124000	845558240	18730	18740	18740	18730	9
461	20250318	123900	845389650	18740	18740	18740	18740	3
462	20250318	123800	845333430	18740	18750	18750	18740	49
463	20250318	123700	844415130	18740	18740	18740	18740	2
464	20250318	123600	844377650	18750	18750	18750	18740	68
465	20250318	123500	843102760	18760	18760	18760	18760	84
466	20250318	123400	841526920	18760	18760	18760	18760	3
467	20250318	123300	841470640	18770	18770	18770	18770	0
468	20250318	123200	841470640	18770	18760	18770	18750	10
469	20250318	123100	841283010	18770	18770	18770	18770	2
470	20250318	123000	841245470	18780	18780	18780	18780	2
471	20250318	122900	841207910	18780	18780	18780	18780	5
472	20250318	122800	841114010	18770	18780	18780	18770	8
473	20250318	122700	840963790	18810	18780	18810	18780	8
474	20250318	122600	840813370	18780	18780	18780	18780	3
475	20250318	122500	840757030	18770	18820	18820	18770	4
476	20250318	122400	840681850	18800	18800	18800	18800	34
477	20250318	122300	840042650	18790	18730	18790	18730	501
478	20250318	122200	830656240	18720	18700	18720	18690	325
479	20250318	122100	824575770	18720	18720	18720	18720	3
480	20250318	122000	824519610	18730	18730	18730	18730	14
481	20250318	121900	824257390	18730	18740	18740	18730	13
482	20250318	121800	824013850	18740	18740	18740	18740	16
483	20250318	121700	823714010	18740	18740	18740	18740	2
484	20250318	121600	823676530	18750	18750	18750	18750	25
485	20250318	121500	823207780	18760	18760	18760	18760	0
486	20250318	121400	823207780	18760	18740	18760	18700	98
487	20250318	121300	821370300	18750	18750	18750	18750	0
488	20250318	121200	821370300	18750	18760	18760	18750	15
489	20250318	121100	821089000	18770	18770	18770	18770	0
490	20250318	121000	821089000	18770	18770	18770	18770	3
491	20250318	120900	821032690	18770	18780	18780	18770	35
492	20250318	120800	820375670	18780	18780	18780	18780	5
493	20250318	120700	820281770	18780	18780	18780	18780	32
494	20250318	120600	819680810	18790	18790	18790	18790	5
495	20250318	120500	819586860	18780	18790	18790	18780	10
496	20250318	120400	819398990	18810	18810	18810	18810	3
497	20250318	120300	819342560	18810	18760	18810	18760	2
498	20250318	120200	819304990	18810	18730	18830	18730	11
499	20250318	120100	819098320	18820	18830	18850	18820	631
500	20250318	120000	807222650	18830	18830	18830	18830	140
501	20250318	115900	804586450	18860	18860	18860	18840	7
502	20250318	115800	804454490	18860	18760	18860	18760	663
503	20250318	115700	791980050	18770	18770	18770	18770	26
504	20250318	115600	791492030	18730	18730	18730	18730	53
505	20250318	115500	790499340	18750	18750	18750	18750	0
506	20250318	115400	790499340	18750	18680	18750	18680	1499
507	20250318	115300	762432770	18670	18690	18690	18670	73
508	20250318	115200	761069440	18690	18690	18690	18690	6
509	20250318	115100	760957300	18690	18690	18690	18680	82
510	20250318	115000	759425040	18700	18690	18700	18690	10
511	20250318	114900	759238100	18690	18690	18690	18690	187
512	20250318	114800	755743070	18700	18690	18700	18680	20
513	20250318	114700	755369320	18690	18690	18690	18690	102
514	20250318	114600	753462940	18690	18710	18710	18690	118
515	20250318	114500	751257300	18710	18730	18730	18700	229
516	20250318	114400	746971430	18730	18730	18730	18730	9
517	20250318	114300	746802860	18730	18740	18740	18730	22
518	20250318	114200	746390680	18740	18740	18740	18740	7
519	20250318	114100	746259500	18740	18730	18740	18730	10
520	20250318	114000	746072170	18750	18750	18750	18750	6
521	20250318	113900	745959670	18750	18750	18750	18740	7
522	20250318	113800	745828450	18750	18770	18770	18750	14
523	20250318	113700	745565870	18770	18740	18770	18740	4
524	20250318	113600	745490850	18780	18730	18780	18730	18
525	20250318	113500	745153610	18730	18770	18770	18730	35
526	20250318	113400	744497910	18740	18790	18790	18740	87
527	20250318	113300	742867220	18790	18790	18790	18790	6
528	20250318	113200	742754480	18790	18750	18790	18750	18
529	20250318	113100	742416840	18750	18750	18750	18750	0
530	20250318	113000	742416840	18750	18800	18800	18750	15
531	20250318	112900	742135440	18750	18800	18800	18750	360
532	20250318	112800	735382790	18820	18800	18820	18790	26
533	20250318	112700	734894100	18790	18790	18800	18790	186
534	20250318	112600	731398120	18800	18800	18800	18800	25
535	20250318	112500	730928120	18800	18820	18820	18800	72
536	20250318	112400	729573730	18830	18830	18830	18830	3
537	20250318	112300	729517240	18810	18805	18810	18805	35
538	20250318	112200	728858895	18800	18810	18810	18800	94
539	20250318	112100	727091665	18780	18780	18780	18780	0
540	20250318	112000	727091665	18780	18780	18800	18770	313
541	20250318	111900	721214055	18780	18780	18780	18780	18
542	20250318	111800	720876015	18780	18780	18780	18780	10
543	20250318	111700	720688215	18780	18780	18790	18780	28
544	20250318	111600	720162205	18780	18780	18780	18780	10
545	20250318	111500	719974405	18790	18790	18790	18790	16
546	20250318	111400	719673765	18800	18800	18800	18800	2
547	20250318	111300	719636165	18800	18800	18800	18800	19
548	20250318	111200	719278965	18810	18800	18810	18800	208
549	20250318	111100	715366525	18800	18800	18800	18800	4
550	20250318	111000	715291325	18800	18810	18810	18800	87
551	20250318	110900	713655695	18810	18810	18810	18800	8
552	20250318	110800	713505225	18810	18810	18810	18810	4
553	20250318	110700	713429985	18820	18820	18820	18820	3
554	20250318	110600	713373525	18820	18810	18820	18800	13
555	20250318	110500	713128985	18830	18830	18830	18830	0
556	20250318	110400	713128985	18830	18830	18830	18830	4
557	20250318	110300	713053665	18830	18820	18830	18810	43
558	20250318	110200	712244385	18850	18850	18850	18850	13
559	20250318	110100	711999335	18850	18800	18850	18800	5
560	20250318	110000	711905185	18860	18830	18860	18830	184
561	20250318	105900	708436175	18830	18760	18830	18760	160
562	20250318	105800	705430375	18760	18840	18840	18760	208
563	20250318	105700	701523675	18780	18840	18840	18780	102
564	20250318	105600	699607665	18780	18780	18780	18770	244
565	20250318	105500	695025835	18780	18780	18780	18780	0
566	20250318	105400	695025835	18780	18790	18790	18780	78
567	20250318	105300	693560945	18790	18790	18790	18790	9
568	20250318	105200	693391835	18790	18790	18790	18790	3
569	20250318	105100	693335465	18790	18790	18790	18780	253
570	20250318	105000	688582475	18790	18780	18790	18780	49
571	20250318	104900	687662225	18750	18790	18790	18750	18
572	20250318	104800	687324205	18790	18790	18790	18790	2
573	20250318	104700	687286625	18790	18790	18790	18780	18
574	20250318	104600	686948455	18800	18790	18800	18780	60
575	20250318	104500	685820595	18800	18800	18800	18800	18
576	20250318	104400	685482195	18800	18840	18840	18800	890
577	20250318	104300	668748625	18840	18840	18840	18840	2
578	20250318	104200	668710945	18840	18840	18850	18830	28
579	20250318	104100	668183445	18850	18850	18850	18850	3
580	20250318	104000	668126895	18850	18850	18850	18850	5
581	20250318	103900	668032645	18860	18860	18860	18860	0
582	20250318	103800	668032645	18860	18800	18860	18800	226
583	20250318	103700	663781895	18800	18790	18810	18790	56
584	20250318	103600	662728625	18810	18810	18810	18810	3
585	20250318	103500	662672195	18780	18790	18810	18780	151
586	20250318	103400	659836215	18780	18760	18780	18740	464
587	20250318	103300	651134135	18760	18830	18830	18760	856
588	20250318	103200	635035165	18840	18850	18850	18840	12
589	20250318	103100	634809005	18850	18820	18850	18820	556
590	20250318	103000	624342405	18820	18820	18820	18820	13
591	20250318	102900	624097745	18820	18810	18820	18800	276
592	20250318	102800	618906715	18820	18820	18820	18820	18
593	20250318	102700	618567955	18830	18830	18830	18830	43
594	20250318	102600	617758265	18830	18810	18830	18810	82
595	20250318	102500	616215585	18810	18850	18850	18810	143
596	20250318	102400	613525025	18850	18850	18850	18850	4
597	20250318	102300	613449625	18850	18890	18890	18810	361
598	20250318	102200	606640735	18910	18890	18910	18880	416
599	20250318	102100	598786295	18880	18960	18960	18880	405
600	20250318	102000	591139165	18920	18920	18920	18920	4
601	20250318	101900	591063485	18980	18980	18980	18980	4
602	20250318	101800	590987565	18900	18980	18980	18900	37
603	20250318	101700	590288025	18890	18880	18890	18880	75
604	20250318	101600	588871465	18860	18880	18880	18850	174
605	20250318	101500	585588725	18880	18880	18880	18880	12
606	20250318	101400	585362165	18880	18880	18880	18880	6
607	20250318	101300	585248885	18840	18820	18840	18820	685
608	20250318	101200	572349335	18830	18830	18830	18820	23
609	20250318	101100	571916355	18820	18840	18840	18820	29
610	20250318	101000	571370375	18840	18840	18840	18840	12
611	20250318	100900	571144295	18830	18900	18900	18830	355
612	20250318	100800	564457655	18870	18910	18910	18850	23
613	20250318	100700	564023655	18830	18880	18880	18830	2937
614	20250318	100600	508609905	18870	18930	19000	18870	633
615	20250318	100500	496659195	19000	19000	19000	18930	55
616	20250318	100400	495614405	19000	18940	19010	18930	212
617	20250318	100300	491599005	19020	19000	19020	19000	42
618	20250318	100200	490800565	19030	18990	19030	18980	50
619	20250318	100100	489849195	19050	19050	19050	19050	8
620	20250318	100000	489696795	19050	18970	19070	18970	1513
621	20250318	095900	460952815	18980	18970	18980	18970	555
622	20250318	095800	450424455	18960	18880	18960	18880	671
623	20250318	095700	437720225	18890	18880	18890	18880	142
624	20250318	095600	435039245	18880	18880	18880	18880	2
625	20250318	095500	435001485	18870	18860	18880	18840	214
626	20250318	095400	430964505	18860	18860	18860	18860	10
627	20250318	095300	430775905	18880	18880	18880	18870	22
628	20250318	095200	430360645	18900	18890	18900	18880	211
629	20250318	095100	426373955	18890	18840	18890	18840	33
630	20250318	095000	425751905	18840	18820	18840	18820	105
631	20250318	094900	423774935	18800	18830	18830	18800	263
632	20250318	094800	418828065	18840	18890	18890	18830	1232
633	20250318	094700	395604595	18900	18890	18900	18890	4
634	20250318	094600	395529005	18910	18900	18910	18900	10
635	20250318	094500	395339995	18910	18900	18910	18900	312
636	20250318	094400	389442995	18890	18890	18890	18890	62
637	20250318	094300	388271815	18880	18890	18890	18880	26
638	20250318	094200	387780865	18900	18850	18900	18850	339
639	20250318	094100	381387965	18850	18830	18850	18830	325
640	20250318	094000	375265445	18840	18840	18840	18830	59
641	20250318	093900	374154435	18840	18830	18840	18830	181
642	20250318	093800	370746175	18830	18790	18830	18780	41
643	20250318	093700	369975705	18790	18820	18825	18790	267
644	20250318	093600	364953180	18820	18820	18820	18820	3
645	20250318	093500	364896720	18840	18840	18840	18840	174
646	20250318	093400	361618560	18840	18840	18840	18840	1
647	20250318	093300	361599720	18790	18790	18790	18790	0
648	20250318	093200	361599720	18790	18850	18850	18790	728
649	20250318	093100	347895970	18910	18910	18910	18910	0
650	20250318	093000	347895970	18910	18890	18910	18890	347
651	20250318	092900	341337670	18890	18810	18890	18810	344
652	20250318	092800	334853860	18810	18820	18820	18810	210
653	20250318	092700	330903660	18820	18820	18820	18820	169
654	20250318	092600	327723080	18850	18860	18860	18850	256
655	20250318	092500	322895420	18900	18930	18960	18900	1254
656	20250318	092400	299135720	18900	18920	18940	18900	65
657	20250318	092300	297906450	18920	18890	18920	18890	930
658	20250318	092200	280326730	18890	18770	18890	18770	4718
659	20250318	092100	191443780	18790	18790	18790	18790	0
660	20250318	092000	191443780	18790	18790	18790	18790	0
661	20250318	091900	191443780	18790	18780	18790	18780	200
662	20250318	091800	187686410	18700	18700	18700	18700	1
663	20250318	091700	187667710	18790	18790	18790	18790	1
664	20250318	091600	187648920	18720	18750	18750	18710	276
665	20250318	091500	182476200	18790	18790	18790	18790	46
666	20250318	091400	181611860	18790	18800	18840	18790	603
667	20250318	091300	170266460	18830	18830	18830	18830	289
668	20250318	091200	164824590	18830	18700	18830	18700	2872
669	20250318	091100	110820240	18570	18570	18570	18570	0
670	20250318	091000	110820240	18570	18770	18780	18570	1473
671	20250318	090900	83272530	18700	18700	18700	18700	107
672	20250318	090800	81271630	18700	18630	18700	18630	810
673	20250318	090700	66151190	18560	18560	18560	18560	48
674	20250318	090600	65260310	18530	18600	18610	18530	347
675	20250318	090500	58818360	18740	18730	18740	18570	836
676	20250318	090400	43185370	18770	18850	18860	18770	572
677	20250318	090300	32416530	18860	18820	18870	18820	124
678	20250318	090200	30082660	18820	18760	18820	18760	454
679	20250318	090100	21551480	18790	18710	18790	18710	43
680	20250318	090000	20745140	18750	18530	18750	18530	1119