KissMeData/214320/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	204800	859834445	18640	18640	18640	18640	765
3	20250318	204700	859834445	18640	18640	18640	18640	0
4	20250318	204600	859834445	18640	18640	18640	18640	0
5	20250318	204500	859834445	18640	18640	18640	18640	0
6	20250318	204400	859834445	18640	18640	18640	18640	0
7	20250318	204300	859834445	18640	18640	18640	18640	0
8	20250318	204200	859834445	18640	18640	18640	18640	0
9	20250318	204100	859834445	18640	18640	18640	18640	0
10	20250318	204000	859834445	18640	18640	18640	18640	0
11	20250318	203900	859834445	18640	18640	18640	18640	0
12	20250318	203800	859834445	18640	18640	18640	18640	0
13	20250318	203700	859834445	18640	18640	18640	18640	0
14	20250318	203600	859834445	18640	18640	18640	18640	0
15	20250318	203500	859834445	18640	18640	18640	18640	0
16	20250318	203400	859834445	18640	18640	18640	18640	0
17	20250318	203300	859834445	18640	18640	18640	18640	0
18	20250318	203200	859834445	18640	18640	18640	18640	0
19	20250318	203100	859834445	18640	18640	18640	18640	0
20	20250318	203000	859834445	18640	18640	18640	18640	0
21	20250318	202900	859834445	18640	18640	18640	18640	0
22	20250318	202800	859834445	18640	18640	18640	18640	0
23	20250318	202700	859834445	18640	18640	18640	18640	0
24	20250318	202600	859834445	18640	18640	18640	18640	0
25	20250318	202500	859834445	18640	18640	18640	18640	0
26	20250318	202400	859834445	18640	18640	18640	18640	0
27	20250318	202300	859834445	18640	18640	18640	18640	0
28	20250318	202200	859834445	18640	18640	18640	18640	0
29	20250318	202100	859834445	18640	18640	18640	18640	0
30	20250318	202000	859834445	18640	18640	18640	18640	0
31	20250318	201900	859834445	18640	18640	18640	18640	0
32	20250318	201800	859834445	18640	18640	18640	18640	765
33	20250318	201700	859834445	18640	18640	18640	18640	0
34	20250318	201600	859834445	18640	18640	18640	18640	0
35	20250318	201500	859834445	18640	18640	18640	18640	0
36	20250318	201400	859834445	18640	18640	18640	18640	0
37	20250318	201300	859834445	18640	18640	18640	18640	0
38	20250318	201200	859834445	18640	18640	18640	18640	0
39	20250318	201100	859834445	18640	18640	18640	18640	0
40	20250318	201000	859834445	18640	18640	18640	18640	0
41	20250318	200900	859834445	18640	18640	18640	18640	0
42	20250318	200800	859834445	18640	18640	18640	18640	0
43	20250318	200700	859834445	18640	18640	18640	18640	0
44	20250318	200600	859834445	18640	18640	18640	18640	0
45	20250318	200500	859834445	18640	18640	18640	18640	0
46	20250318	200400	859834445	18640	18640	18640	18640	0
47	20250318	200300	859834445	18640	18640	18640	18640	0
48	20250318	200200	859834445	18640	18640	18640	18640	0
49	20250318	200100	859834445	18640	18640	18640	18640	0
50	20250318	200000	859834445	18640	18640	18640	18640	0
51	20250318	195900	859834445	18640	18640	18640	18640	0
52	20250318	195800	859834445	18640	18640	18640	18640	0
53	20250318	195700	859834445	18640	18640	18640	18640	0
54	20250318	195600	859834445	18640	18640	18640	18640	0
55	20250318	195500	859834445	18640	18640	18640	18640	0
56	20250318	195400	859834445	18640	18640	18640	18640	0
57	20250318	195300	859834445	18640	18640	18640	18640	0
58	20250318	195200	859834445	18640	18640	18640	18640	0
59	20250318	195100	859834445	18640	18640	18640	18640	0
60	20250318	195000	859834445	18640	18640	18640	18640	0
61	20250318	194900	859834445	18640	18640	18640	18640	0
62	20250318	194800	859834445	18640	18640	18640	18640	765
63	20250318	194700	859834445	18640	18640	18640	18640	0
64	20250318	194600	859834445	18640	18640	18640	18640	0
65	20250318	194500	859834445	18640	18640	18640	18640	0
66	20250318	194400	859834445	18640	18640	18640	18640	0
67	20250318	194300	859834445	18640	18640	18640	18640	0
68	20250318	194200	859834445	18640	18640	18640	18640	0
69	20250318	194100	859834445	18640	18640	18640	18640	0
70	20250318	194000	859834445	18640	18640	18640	18640	0
71	20250318	193900	859834445	18640	18640	18640	18640	0
72	20250318	193800	859834445	18640	18640	18640	18640	0
73	20250318	193700	859834445	18640	18640	18640	18640	0
74	20250318	193600	859834445	18640	18640	18640	18640	0
75	20250318	193500	859834445	18640	18640	18640	18640	0
76	20250318	193400	859834445	18640	18640	18640	18640	0
77	20250318	193300	859834445	18640	18640	18640	18640	0
78	20250318	193200	859834445	18640	18640	18640	18640	0
79	20250318	193100	859834445	18640	18640	18640	18640	0
80	20250318	193000	859834445	18640	18640	18640	18640	0
81	20250318	192900	859834445	18640	18640	18640	18640	0
82	20250318	192800	859834445	18640	18640	18640	18640	0
83	20250318	192700	859834445	18640	18640	18640	18640	0
84	20250318	192600	859834445	18640	18640	18640	18640	0
85	20250318	192500	859834445	18640	18640	18640	18640	0
86	20250318	192400	859834445	18640	18640	18640	18640	0
87	20250318	192300	859834445	18640	18640	18640	18640	0
88	20250318	192200	859834445	18640	18640	18640	18640	0
89	20250318	192100	859834445	18640	18640	18640	18640	0
90	20250318	192000	859834445	18640	18640	18640	18640	0
91	20250318	191900	859834445	18640	18640	18640	18640	0
92	20250318	191800	859834445	18640	18640	18640	18640	765
93	20250318	191700	859834445	18640	18640	18640	18640	0
94	20250318	191600	859834445	18640	18640	18640	18640	0
95	20250318	191500	859834445	18640	18640	18640	18640	0
96	20250318	191400	859834445	18640	18640	18640	18640	0
97	20250318	191300	859834445	18640	18640	18640	18640	0
98	20250318	191200	859834445	18640	18640	18640	18640	0
99	20250318	191100	859834445	18640	18640	18640	18640	0
100	20250318	191000	859834445	18640	18640	18640	18640	0
101	20250318	190900	859834445	18640	18640	18640	18640	0
102	20250318	190800	859834445	18640	18640	18640	18640	0
103	20250318	190700	859834445	18640	18640	18640	18640	0
104	20250318	190600	859834445	18640	18640	18640	18640	0
105	20250318	190500	859834445	18640	18640	18640	18640	0
106	20250318	190400	859834445	18640	18640	18640	18640	0
107	20250318	190300	859834445	18640	18640	18640	18640	0
108	20250318	190200	859834445	18640	18640	18640	18640	0
109	20250318	190100	859834445	18640	18640	18640	18640	0
110	20250318	190000	859834445	18640	18640	18640	18640	0
111	20250318	185900	859834445	18640	18640	18640	18640	0
112	20250318	185800	859834445	18640	18640	18640	18640	0
113	20250318	185700	859834445	18640	18640	18640	18640	0
114	20250318	185600	859834445	18640	18640	18640	18640	0
115	20250318	185500	859834445	18640	18640	18640	18640	0
116	20250318	185400	859834445	18640	18640	18640	18640	0
117	20250318	185300	859834445	18640	18640	18640	18640	0
118	20250318	185200	859834445	18640	18640	18640	18640	0
119	20250318	185100	859834445	18640	18640	18640	18640	0
120	20250318	185000	859834445	18640	18640	18640	18640	0
121	20250318	184900	859834445	18640	18640	18640	18640	0
122	20250318	184800	859834445	18640	18640	18640	18640	765
123	20250318	184700	859834445	18640	18640	18640	18640	0
124	20250318	184600	859834445	18640	18640	18640	18640	0
125	20250318	184500	859834445	18640	18640	18640	18640	0
126	20250318	184400	859834445	18640	18640	18640	18640	0
127	20250318	184300	859834445	18640	18640	18640	18640	0
128	20250318	184200	859834445	18640	18640	18640	18640	0
129	20250318	184100	859834445	18640	18640	18640	18640	0
130	20250318	184000	859834445	18640	18640	18640	18640	0
131	20250318	183900	859834445	18640	18640	18640	18640	0
132	20250318	183800	859834445	18640	18640	18640	18640	0
133	20250318	183700	859834445	18640	18640	18640	18640	0
134	20250318	183600	859834445	18640	18640	18640	18640	0
135	20250318	183500	859834445	18640	18640	18640	18640	0
136	20250318	183400	859834445	18640	18640	18640	18640	0
137	20250318	183300	859834445	18640	18640	18640	18640	0
138	20250318	183200	859834445	18640	18640	18640	18640	0
139	20250318	183100	859834445	18640	18640	18640	18640	0
140	20250318	183000	859834445	18640	18640	18640	18640	0
141	20250318	182900	859834445	18640	18640	18640	18640	0
142	20250318	182800	859834445	18640	18640	18640	18640	0
143	20250318	182700	859834445	18640	18640	18640	18640	0
144	20250318	182600	859834445	18640	18640	18640	18640	0
145	20250318	182500	859834445	18640	18640	18640	18640	0
146	20250318	182400	859834445	18640	18640	18640	18640	0
147	20250318	182300	859834445	18640	18640	18640	18640	0
148	20250318	182200	859834445	18640	18640	18640	18640	0
149	20250318	182100	859834445	18640	18640	18640	18640	0
150	20250318	182000	859834445	18640	18640	18640	18640	0
151	20250318	181900	859834445	18640	18640	18640	18640	0
152	20250318	181800	859834445	18640	18640	18640	18640	765
153	20250318	181700	859834445	18640	18640	18640	18640	0
154	20250318	181600	859834445	18640	18640	18640	18640	0
155	20250318	181500	859834445	18640	18640	18640	18640	0
156	20250318	181400	859834445	18640	18640	18640	18640	0
157	20250318	181300	859834445	18640	18640	18640	18640	0
158	20250318	181200	859834445	18640	18640	18640	18640	0
159	20250318	181100	859834445	18640	18640	18640	18640	0
160	20250318	181000	859834445	18640	18640	18640	18640	0
161	20250318	180900	859834445	18640	18640	18640	18640	0
162	20250318	180800	859834445	18640	18640	18640	18640	0
163	20250318	180700	859834445	18640	18640	18640	18640	0
164	20250318	180600	859834445	18640	18640	18640	18640	0
165	20250318	180500	859834445	18640	18640	18640	18640	0
166	20250318	180400	859834445	18640	18640	18640	18640	0
167	20250318	180300	859834445	18640	18640	18640	18640	0
168	20250318	180200	859834445	18640	18640	18640	18640	0
169	20250318	180100	859834445	18640	18640	18640	18640	0
170	20250318	180000	859834445	18640	18640	18640	18640	0
171	20250318	175900	859834445	18640	18640	18640	18640	0
172	20250318	175800	859834445	18640	18640	18640	18640	0
173	20250318	175700	859834445	18640	18640	18640	18640	0
174	20250318	175600	859834445	18640	18640	18640	18640	0
175	20250318	175500	859834445	18640	18640	18640	18640	0
176	20250318	175400	859834445	18640	18640	18640	18640	0
177	20250318	175300	859834445	18640	18640	18640	18640	0
178	20250318	175200	859834445	18640	18640	18640	18640	0
179	20250318	175100	859834445	18640	18640	18640	18640	0
180	20250318	175000	859834445	18640	18640	18640	18640	0
181	20250318	174900	859834445	18640	18640	18640	18640	0
182	20250318	174800	859834445	18640	18640	18640	18640	765
183	20250318	174700	859834445	18640	18640	18640	18640	0
184	20250318	174600	859834445	18640	18640	18640	18640	0
185	20250318	174500	859834445	18640	18640	18640	18640	0
186	20250318	174400	859834445	18640	18640	18640	18640	0
187	20250318	174300	859834445	18640	18640	18640	18640	0
188	20250318	174200	859834445	18640	18640	18640	18640	0
189	20250318	174100	859834445	18640	18640	18640	18640	0
190	20250318	174000	859834445	18640	18640	18640	18640	0
191	20250318	173900	859834445	18640	18640	18640	18640	0
192	20250318	173800	859834445	18640	18640	18640	18640	0
193	20250318	173700	859834445	18640	18640	18640	18640	0
194	20250318	173600	859834445	18640	18640	18640	18640	0
195	20250318	173500	859834445	18640	18640	18640	18640	0
196	20250318	173400	859834445	18640	18640	18640	18640	0
197	20250318	173300	859834445	18640	18640	18640	18640	0
198	20250318	173200	859834445	18640	18640	18640	18640	0
199	20250318	173100	859834445	18640	18640	18640	18640	0
200	20250318	173000	859834445	18640	18640	18640	18640	0
201	20250318	172900	859834445	18640	18640	18640	18640	0
202	20250318	172800	859834445	18640	18640	18640	18640	0
203	20250318	172700	859834445	18640	18640	18640	18640	0
204	20250318	172600	859834445	18640	18640	18640	18640	0
205	20250318	172500	859834445	18640	18640	18640	18640	0
206	20250318	172400	859834445	18640	18640	18640	18640	0
207	20250318	172300	859834445	18640	18640	18640	18640	0
208	20250318	172200	859834445	18640	18640	18640	18640	0
209	20250318	172100	859834445	18640	18640	18640	18640	0
210	20250318	172000	859834445	18640	18640	18640	18640	0
211	20250318	171900	859834445	18640	18640	18640	18640	0
212	20250318	171800	859834445	18640	18640	18640	18640	765
213	20250318	171700	859834445	18640	18640	18640	18640	0
214	20250318	171600	859834445	18640	18640	18640	18640	0
215	20250318	171500	859834445	18640	18640	18640	18640	0
216	20250318	171400	859834445	18640	18640	18640	18640	0
217	20250318	171300	859834445	18640	18640	18640	18640	0
218	20250318	171200	859834445	18640	18640	18640	18640	0
219	20250318	171100	859834445	18640	18640	18640	18640	0
220	20250318	171000	859834445	18640	18640	18640	18640	0
221	20250318	170900	859834445	18640	18640	18640	18640	0
222	20250318	170800	859834445	18640	18640	18640	18640	0
223	20250318	170700	859834445	18640	18640	18640	18640	0
224	20250318	170600	859834445	18640	18640	18640	18640	0
225	20250318	170500	859834445	18640	18640	18640	18640	0
226	20250318	170400	859834445	18640	18640	18640	18640	0
227	20250318	170300	859834445	18640	18640	18640	18640	0
228	20250318	170200	859834445	18640	18640	18640	18640	0
229	20250318	170100	859834445	18640	18640	18640	18640	0
230	20250318	170000	859834445	18640	18640	18640	18640	0
231	20250318	165900	859834445	18640	18640	18640	18640	0
232	20250318	165800	859834445	18640	18640	18640	18640	0
233	20250318	165700	859834445	18640	18640	18640	18640	0
234	20250318	165600	859834445	18640	18640	18640	18640	0
235	20250318	165500	859834445	18640	18640	18640	18640	0
236	20250318	165400	859834445	18640	18640	18640	18640	0
237	20250318	165300	859834445	18640	18640	18640	18640	0
238	20250318	165200	859834445	18640	18640	18640	18640	0
239	20250318	165100	859834445	18640	18640	18640	18640	0
240	20250318	165000	859834445	18640	18640	18640	18640	0
241	20250318	164900	859834445	18640	18640	18640	18640	0
242	20250318	164800	859834445	18640	18640	18640	18640	765
243	20250318	164700	859834445	18640	18640	18640	18640	0
244	20250318	164600	859834445	18640	18640	18640	18640	0
245	20250318	164500	859834445	18640	18640	18640	18640	0
246	20250318	164400	859834445	18640	18640	18640	18640	0
247	20250318	164300	859834445	18640	18640	18640	18640	0
248	20250318	164200	859834445	18640	18640	18640	18640	0
249	20250318	164100	859834445	18640	18640	18640	18640	0
250	20250318	164000	859834445	18640	18640	18640	18640	0
251	20250318	163900	859834445	18640	18640	18640	18640	0
252	20250318	163800	859834445	18640	18640	18640	18640	0
253	20250318	163700	859834445	18640	18640	18640	18640	0
254	20250318	163600	859834445	18640	18640	18640	18640	0
255	20250318	163500	859834445	18640	18640	18640	18640	0
256	20250318	163400	859834445	18640	18640	18640	18640	0
257	20250318	163300	859834445	18640	18640	18640	18640	0
258	20250318	163200	859834445	18640	18640	18640	18640	0
259	20250318	163100	859834445	18640	18640	18640	18640	0
260	20250318	163000	859834445	18640	18640	18640	18640	0
261	20250318	162900	859834445	18640	18640	18640	18640	0
262	20250318	162800	859834445	18640	18640	18640	18640	0
263	20250318	162700	859834445	18640	18640	18640	18640	0
264	20250318	162600	859834445	18640	18640	18640	18640	0
265	20250318	162500	859834445	18640	18640	18640	18640	0
266	20250318	162400	859834445	18640	18640	18640	18640	0
267	20250318	162300	859834445	18640	18640	18640	18640	0
268	20250318	162200	859834445	18640	18640	18640	18640	0
269	20250318	162100	859834445	18640	18640	18640	18640	0
270	20250318	162000	859834445	18640	18640	18640	18640	0
271	20250318	161900	859834445	18640	18640	18640	18640	0
272	20250318	161800	859834445	18640	18640	18640	18640	765
273	20250318	161700	859834445	18640	18640	18640	18640	0
274	20250318	161600	859834445	18640	18640	18640	18640	0
275	20250318	161500	859834445	18640	18640	18640	18640	0
276	20250318	161400	859834445	18640	18640	18640	18640	0
277	20250318	161300	859834445	18640	18640	18640	18640	0
278	20250318	161200	859834445	18640	18640	18640	18640	0
279	20250318	161100	859834445	18640	18640	18640	18640	0
280	20250318	161000	859834445	18640	18640	18640	18640	0
281	20250318	160900	859834445	18640	18640	18640	18640	0
282	20250318	160800	859834445	18640	18640	18640	18640	0
283	20250318	160700	859834445	18640	18640	18640	18640	0
284	20250318	160600	859834445	18640	18640	18640	18640	0
285	20250318	160500	859834445	18640	18640	18640	18640	0
286	20250318	160400	859834445	18640	18640	18640	18640	0
287	20250318	160300	859834445	18640	18640	18640	18640	0
288	20250318	160200	859834445	18640	18640	18640	18640	0
289	20250318	160100	859834445	18640	18640	18640	18640	0
290	20250318	160000	859834445	18640	18640	18640	18640	0
291	20250318	155900	859834445	18640	18640	18640	18640	0
292	20250318	155800	859834445	18640	18640	18640	18640	0
293	20250318	155700	859834445	18640	18640	18640	18640	0
294	20250318	155600	859834445	18640	18640	18640	18640	0
295	20250318	155500	859834445	18640	18640	18640	18640	0
296	20250318	155400	859834445	18640	18640	18640	18640	0
297	20250318	155300	859834445	18640	18640	18640	18640	0
298	20250318	155200	859834445	18640	18640	18640	18640	0
299	20250318	155100	859834445	18640	18640	18640	18640	0
300	20250318	155000	859834445	18640	18640	18640	18640	0
301	20250318	154900	859834445	18640	18640	18640	18640	0
302	20250318	154800	859834445	18640	18640	18640	18640	765
303	20250318	154700	859834445	18640	18640	18640	18640	0
304	20250318	154600	859834445	18640	18640	18640	18640	0
305	20250318	154500	859834445	18640	18640	18640	18640	0
306	20250318	154400	859834445	18640	18640	18640	18640	0
307	20250318	154300	859834445	18640	18640	18640	18640	0
308	20250318	154200	859834445	18640	18640	18640	18640	0
309	20250318	154100	859834445	18640	18640	18640	18640	0
310	20250318	154000	859834445	18640	18640	18640	18640	0
311	20250318	153900	859834445	18640	18640	18640	18640	0
312	20250318	153800	859834445	18640	18640	18640	18640	0
313	20250318	153700	859834445	18640	18640	18640	18640	0
314	20250318	153600	859834445	18640	18640	18640	18640	0
315	20250318	153500	859834445	18640	18640	18640	18640	0
316	20250318	153400	859834445	18640	18640	18640	18640	0
317	20250318	153300	859834445	18640	18640	18640	18640	0
318	20250318	153200	859834445	18640	18640	18640	18640	0
319	20250318	153100	859834445	18640	18640	18640	18640	0
320	20250318	153000	859834445	18640	18640	18640	18640	765
321	20250318	152900	845574845	18650	18650	18650	18650	0
322	20250318	152800	845574845	18650	18650	18650	18650	0
323	20250318	152700	845574845	18650	18650	18650	18650	0
324	20250318	152600	845574845	18650	18650	18650	18650	0
325	20250318	152500	845574845	18650	18650	18650	18650	0
326	20250318	152400	845574845	18650	18650	18650	18650	0
327	20250318	152300	845574845	18650	18650	18650	18650	0
328	20250318	152200	845574845	18650	18650	18650	18650	0
329	20250318	152100	845574845	18650	18650	18650	18650	0
330	20250318	152000	845574845	18650	18650	18650	18650	0
331	20250318	151900	845574845	18650	18630	18670	18630	30
332	20250318	151800	845015525	18670	18630	18670	18630	756
333	20250318	151700	830923185	18640	18640	18650	18630	588
334	20250318	151600	819962745	18640	18640	18650	18630	655
335	20250318	151500	807753380	18640	18640	18660	18640	403
336	20250318	151400	800240750	18660	18640	18660	18640	366
337	20250318	151300	793416880	18660	18640	18660	18640	222
338	20250318	151200	789277830	18660	18650	18660	18640	248
339	20250318	151100	784653840	18660	18640	18660	18630	510
340	20250318	151000	775144580	18650	18620	18650	18620	74
341	20250318	150900	773765520	18620	18620	18620	18620	2
342	20250318	150800	773728280	18620	18620	18630	18620	30
343	20250318	150700	773169580	18630	18620	18630	18620	9
344	20250318	150600	773001950	18630	18630	18630	18630	0
345	20250318	150500	773001950	18630	18630	18630	18620	24
346	20250318	150400	772554850	18640	18620	18640	18620	3
347	20250318	150300	772498960	18640	18630	18640	18630	15
348	20250318	150200	772219420	18630	18620	18630	18620	38
349	20250318	150100	771511750	18610	18610	18610	18610	2
350	20250318	150000	771474530	18620	18620	18640	18610	174
351	20250318	145900	768234100	18610	18610	18650	18610	91
352	20250318	145800	766539870	18650	18620	18650	18620	36
353	20250318	145700	765868530	18600	18590	18610	18590	94
354	20250318	145600	764120340	18620	18600	18620	18600	42
355	20250318	145500	763338940	18600	18600	18600	18600	39
356	20250318	145400	762613540	18600	18600	18630	18600	98
357	20250318	145300	760789950	18600	18600	18600	18600	23
358	20250318	145200	760362150	18610	18600	18610	18600	59
359	20250318	145100	759264580	18600	18600	18610	18600	105
360	20250318	145000	757311410	18600	18610	18610	18600	8
361	20250318	144900	757162540	18600	18610	18610	18600	95
362	20250318	144800	755395280	18610	18610	18610	18610	1
363	20250318	144700	755376670	18620	18610	18620	18600	91
364	20250318	144600	753683280	18600	18600	18600	18600	1
365	20250318	144500	753664680	18610	18600	18650	18600	107
366	20250318	144400	751673440	18610	18650	18650	18610	3
367	20250318	144300	751617570	18650	18600	18650	18600	74
368	20250318	144200	750239980	18600	18610	18610	18600	39
369	20250318	144100	749514470	18640	18610	18650	18590	49
370	20250318	144000	748602370	18600	18600	18610	18590	152
371	20250318	143900	745775370	18590	18590	18600	18590	52
372	20250318	143800	744808550	18590	18590	18590	18590	2
373	20250318	143700	744771370	18590	18590	18610	18590	78
374	20250318	143600	743320965	18590	18600	18600	18590	14
375	20250318	143500	743060585	18600	18610	18610	18600	69
376	20250318	143400	741776985	18610	18610	18610	18610	21
377	20250318	143300	741386175	18620	18600	18620	18600	53
378	20250318	143200	740400075	18620	18590	18620	18590	86
379	20250318	143100	738800705	18580	18585	18600	18580	56
380	20250318	143000	737759900	18580	18580	18600	18580	72
381	20250318	142900	736421810	18580	18580	18590	18580	72
382	20250318	142800	735083890	18580	18590	18590	18580	63
383	20250318	142700	733913155	18590	18590	18590	18590	26
384	20250318	142600	733429815	18590	18580	18590	18580	50
385	20250318	142500	732500595	18590	18600	18600	18590	53
386	20250318	142400	731515215	18590	18590	18590	18590	7
387	20250318	142300	731385085	18590	18590	18590	18580	92
388	20250318	142200	729675285	18600	18590	18600	18590	99
389	20250318	142100	727834635	18590	18580	18600	18580	127
390	20250318	142000	725474245	18600	18600	18600	18600	0
391	20250318	141900	725474245	18600	18590	18600	18580	31
392	20250318	141800	724898075	18590	18590	18600	18590	319
393	20250318	141700	718965375	18590	18590	18590	18590	28
394	20250318	141600	718444855	18600	18590	18600	18590	36
395	20250318	141500	717775525	18600	18590	18600	18590	46
396	20250318	141400	716920290	18590	18590	18590	18590	58
397	20250318	141300	715842070	18590	18590	18590	18590	39
398	20250318	141200	715117060	18590	18590	18590	18590	1
399	20250318	141100	715098470	18595	18590	18595	18590	83
400	20250318	141000	713555495	18590	18590	18590	18590	16
401	20250318	140900	713258055	18590	18590	18600	18590	124
402	20250318	140800	710952395	18590	18590	18590	18590	21
403	20250318	140700	710562005	18590	18590	18590	18590	23
404	20250318	140600	710134435	18600	18585	18600	18580	74
405	20250318	140500	708758610	18580	18600	18600	18580	25
406	20250318	140400	708294030	18600	18590	18600	18590	58
407	20250318	140300	707215500	18590	18600	18600	18590	23
408	20250318	140200	706787910	18600	18600	18600	18590	129
409	20250318	140100	704388685	18600	18600	18600	18600	4
410	20250318	140000	704314285	18590	18580	18590	18580	39
411	20250318	135900	703589635	18590	18590	18600	18590	143
412	20250318	135800	700931115	18590	18590	18590	18590	26
413	20250318	135700	700447775	18600	18580	18600	18580	181
414	20250318	135600	697083795	18580	18590	18590	18580	24
415	20250318	135500	696637655	18590	18580	18590	18580	45
416	20250318	135400	695801290	18580	18590	18590	18580	128
417	20250318	135300	693422080	18590	18590	18590	18590	47
418	20250318	135200	692548350	18590	18580	18590	18580	91
419	20250318	135100	690856870	18590	18590	18590	18590	81
420	20250318	135000	689351080	18590	18590	18590	18580	74
421	20250318	134900	687975680	18590	18580	18590	18580	67
422	20250318	134800	686730310	18580	18580	18620	18580	131
423	20250318	134700	684295490	18580	18580	18590	18580	44
424	20250318	134600	683477960	18600	18590	18600	18580	131
425	20250318	134500	681043460	18590	18590	18590	18585	62
426	20250318	134400	679890885	18580	18590	18590	18580	81
427	20250318	134300	678385795	18590	18580	18590	18580	128
428	20250318	134200	676007320	18590	18590	18590	18590	26
429	20250318	134100	675523980	18590	18590	18590	18590	19
430	20250318	134000	675170770	18590	18590	18590	18580	152
431	20250318	133900	672346340	18590	18590	18590	18590	49
432	20250318	133800	671435430	18590	18590	18590	18590	96
433	20250318	133700	669650790	18590	18590	18600	18590	139
434	20250318	133600	667066515	18590	18590	18590	18590	64
435	20250318	133500	665876755	18590	18590	18590	18590	110
436	20250318	133400	663831855	18590	18590	18590	18590	40
437	20250318	133300	663088255	18590	18590	18590	18590	56
438	20250318	133200	662047215	18590	18600	18600	18590	87
439	20250318	133100	660429605	18600	18600	18600	18600	48
440	20250318	133000	659536805	18600	18600	18600	18600	53
441	20250318	132900	658551005	18600	18600	18600	18600	304
442	20250318	132800	652896605	18600	18600	18600	18600	109
443	20250318	132700	650869205	18600	18600	18600	18600	1
444	20250318	132600	650850605	18600	18600	18600	18600	168
445	20250318	132500	647725805	18600	18600	18600	18600	9
446	20250318	132400	647558405	18600	18600	18600	18600	49
447	20250318	132300	646647005	18600	18600	18610	18600	157
448	20250318	132200	643726780	18600	18600	18600	18600	27
449	20250318	132100	643224580	18600	18600	18600	18600	143
450	20250318	132000	640564780	18600	18600	18610	18600	51
451	20250318	131900	639615910	18600	18600	18610	18600	57
452	20250318	131800	638555680	18600	18600	18610	18600	152
453	20250318	131700	635728435	18610	18600	18610	18600	27
454	20250318	131600	635226225	18600	18600	18610	18600	50
455	20250318	131500	634296215	18600	18610	18610	18600	154
456	20250318	131400	631431655	18610	18610	18610	18610	73
457	20250318	131300	630073125	18610	18610	18610	18610	15
458	20250318	131200	629793975	18600	18610	18620	18600	103
459	20250318	131100	627878075	18600	18610	18610	18600	67
460	20250318	131000	626631465	18610	18610	18610	18610	197
461	20250318	130900	622965295	18610	18600	18610	18600	347
462	20250318	130800	616507670	18600	18600	18610	18600	53
463	20250318	130700	615521710	18610	18600	18610	18600	121
464	20250318	130600	613270940	18600	18600	18600	18600	23
465	20250318	130500	612843140	18600	18600	18600	18600	67
466	20250318	130400	611596940	18600	18600	18600	18600	105
467	20250318	130300	609643940	18600	18600	18610	18600	76
468	20250318	130200	608230325	18600	18600	18600	18600	102
469	20250318	130100	606333125	18600	18600	18600	18600	97
470	20250318	130000	604528925	18600	18605	18605	18600	42
471	20250318	125900	603747720	18600	18600	18600	18600	52
472	20250318	125800	602780520	18600	18600	18600	18600	101
473	20250318	125700	600901920	18600	18600	18600	18600	63
474	20250318	125600	599730120	18600	18600	18600	18600	81
475	20250318	125500	598223520	18610	18600	18610	18600	107
476	20250318	125400	596232730	18600	18595	18600	18595	126
477	20250318	125300	593889135	18600	18600	18600	18600	47
478	20250318	125200	593014935	18600	18600	18600	18600	46
479	20250318	125100	592159335	18610	18600	18610	18600	71
480	20250318	125000	590838235	18610	18590	18610	18590	104
481	20250318	124900	588904835	18600	18590	18600	18590	42
482	20250318	124800	588124010	18600	18590	18600	18590	120
483	20250318	124700	585892030	18590	18590	18600	18590	67
484	20250318	124600	584646460	18590	18590	18600	18590	70
485	20250318	124500	583345120	18590	18590	18590	18590	125
486	20250318	124400	581021370	18590	18590	18590	18590	42
487	20250318	124300	580240590	18590	18590	18590	18590	48
488	20250318	124200	579348270	18600	18590	18600	18590	82
489	20250318	124100	577823840	18590	18590	18590	18590	113
490	20250318	124000	575723170	18590	18590	18600	18590	38
491	20250318	123900	575016640	18590	18590	18600	18590	137
492	20250318	123800	572469595	18590	18600	18600	18590	118
493	20250318	123700	570275405	18590	18590	18590	18590	21
494	20250318	123600	569885015	18600	18600	18600	18600	194
495	20250318	123500	566276615	18600	18600	18600	18600	48
496	20250318	123400	565383815	18600	18600	18600	18600	40
497	20250318	123300	564639815	18600	18600	18600	18600	127
498	20250318	123200	562277615	18600	18600	18600	18600	47
499	20250318	123100	561403415	18600	18610	18610	18590	490
500	20250318	123000	552288635	18610	18610	18610	18610	1
501	20250318	122900	552270025	18610	18610	18610	18610	50
502	20250318	122800	551339525	18610	18610	18620	18610	130
503	20250318	122700	548920185	18610	18600	18610	18600	70
504	20250318	122600	547617965	18600	18600	18610	18600	86
505	20250318	122500	546018355	18600	18610	18610	18600	85
506	20250318	122400	544436715	18620	18610	18620	18610	51
507	20250318	122300	543487115	18610	18610	18610	18610	67
508	20250318	122200	542240245	18610	18610	18610	18610	145
509	20250318	122100	539541795	18610	18610	18610	18610	64
510	20250318	122000	538350755	18610	18620	18620	18610	97
511	20250318	121900	536545045	18620	18620	18620	18620	289
512	20250318	121800	531163865	18620	18620	18620	18620	40
513	20250318	121700	530419065	18620	18630	18630	18620	128
514	20250318	121600	528034635	18630	18610	18630	18610	248
515	20250318	121500	523416625	18610	18610	18620	18610	99
516	20250318	121400	521574065	18620	18610	18620	18610	119
517	20250318	121300	519359310	18610	18610	18610	18610	65
518	20250318	121200	518149660	18610	18610	18610	18610	29
519	20250318	121100	517609970	18610	18615	18620	18610	41
520	20250318	121000	516846765	18610	18610	18610	18610	43
521	20250318	120900	516046535	18610	18610	18610	18610	87
522	20250318	120800	514427465	18610	18610	18610	18610	47
523	20250318	120700	513552795	18610	18610	18610	18610	146
524	20250318	120600	510835735	18610	18610	18610	18610	239
525	20250318	120500	506387945	18610	18610	18610	18610	16
526	20250318	120400	506090185	18610	18610	18610	18610	85
527	20250318	120300	504508335	18610	18610	18610	18610	101
528	20250318	120200	502628725	18620	18620	18620	18615	84
529	20250318	120100	501064655	18620	18620	18620	18620	58
530	20250318	120000	499984695	18620	18620	18620	18620	136
531	20250318	115900	497452375	18620	18620	18620	18620	26
532	20250318	115800	496968255	18620	18620	18620	18620	23
533	20250318	115700	496539995	18620	18630	18630	18620	117
534	20250318	115600	494361425	18620	18620	18620	18620	50
535	20250318	115500	493430425	18620	18630	18630	18620	147
536	20250318	115400	490692565	18630	18630	18640	18630	112
537	20250318	115300	488605970	18630	18630	18630	18630	36
538	20250318	115200	487935290	18630	18630	18640	18630	163
539	20250318	115100	484898590	18630	18630	18630	18630	2
540	20250318	115000	484861330	18640	18620	18640	18620	53
541	20250318	114900	483874125	18620	18620	18620	18620	112
542	20250318	114800	481788685	18630	18630	18630	18630	47
543	20250318	114700	480913075	18630	18630	18630	18630	41
544	20250318	114600	480149245	18640	18640	18640	18630	92
545	20250318	114500	478435075	18660	18660	18660	18660	5
546	20250318	114400	478341775	18650	18630	18650	18620	1409
547	20250318	114300	452087630	18630	18630	18630	18630	0
548	20250318	114200	452087630	18630	18630	18630	18630	0
549	20250318	114100	452087630	18630	18630	18630	18630	0
550	20250318	114000	452087630	18630	18630	18630	18630	0
551	20250318	113900	452087630	18630	18630	18630	18630	0
552	20250318	113800	452087630	18630	18630	18630	18630	0
553	20250318	113700	452087630	18630	18630	18630	18630	0
554	20250318	113600	452087630	18630	18630	18630	18630	61
555	20250318	113500	450951200	18630	18630	18640	18630	97
556	20250318	113400	449144080	18630	18640	18650	18630	135
557	20250318	113300	446626800	18630	18630	18640	18620	118
558	20250318	113200	444428880	18630	18630	18630	18625	91
559	20250318	113100	442733555	18630	18630	18630	18630	72
560	20250318	113000	441392195	18630	18630	18640	18630	147
561	20250318	112900	438653575	18630	18640	18640	18630	47
562	20250318	112800	437777775	18630	18640	18640	18630	90
563	20250318	112700	436100585	18640	18640	18640	18640	76
564	20250318	112600	434683945	18640	18650	18650	18640	89
565	20250318	112500	433024310	18660	18660	18660	18660	10
566	20250318	112400	432837710	18650	18640	18660	18640	122
567	20250318	112300	430563555	18640	18640	18640	18640	85
568	20250318	112200	428979155	18640	18640	18640	18640	21
569	20250318	112100	428587715	18640	18650	18650	18640	135
570	20250318	112000	426070950	18650	18650	18650	18650	39
571	20250318	111900	425343600	18650	18650	18650	18650	121
572	20250318	111800	423086950	18650	18650	18650	18650	69
573	20250318	111700	421800100	18650	18650	18650	18650	1
574	20250318	111600	421781450	18650	18660	18660	18650	142
575	20250318	111500	419133140	18650	18650	18650	18650	15
576	20250318	111400	418853390	18650	18650	18650	18650	77
577	20250318	111300	417417340	18650	18650	18650	18650	124
578	20250318	111200	415104740	18640	18630	18650	18630	100
579	20250318	111100	413240960	18640	18640	18640	18630	5
580	20250318	111000	413147790	18650	18630	18650	18630	87
581	20250318	110900	411526900	18630	18630	18640	18630	74
582	20250318	110800	410148265	18640	18640	18640	18640	5
583	20250318	110700	410055065	18640	18630	18650	18630	215
584	20250318	110600	406048045	18640	18625	18640	18625	28
585	20250318	110500	405526350	18620	18630	18630	18620	190
586	20250318	110400	401987150	18630	18630	18630	18630	6
587	20250318	110300	401875370	18630	18630	18630	18630	17
588	20250318	110200	401558660	18620	18620	18620	18620	87
589	20250318	110100	399938720	18620	18620	18630	18620	50
590	20250318	110000	399007675	18620	18620	18620	18620	52
591	20250318	105900	398039435	18620	18620	18620	18620	115
592	20250318	105800	395898135	18640	18620	18640	18620	35
593	20250318	105700	395246335	18640	18620	18640	18620	54
594	20250318	105600	394240795	18620	18630	18640	18610	369
595	20250318	105500	387370895	18630	18640	18640	18630	27
596	20250318	105400	386867635	18640	18650	18650	18640	76
597	20250318	105300	385450725	18640	18640	18640	18640	2
598	20250318	105200	385413445	18640	18650	18660	18640	1291
599	20250318	105100	361343255	18650	18650	18660	18650	179
600	20250318	105000	358004865	18660	18660	18660	18660	72
601	20250318	104900	356661345	18660	18660	18660	18660	85
602	20250318	104800	355075245	18660	18665	18670	18660	133
603	20250318	104700	352593220	18660	18660	18660	18660	1
604	20250318	104600	352574560	18660	18660	18660	18660	15
605	20250318	104500	352294660	18660	18660	18670	18660	93
606	20250318	104400	350559080	18660	18660	18670	18660	35
607	20250318	104300	349905790	18670	18660	18670	18660	669
608	20250318	104200	337421990	18660	18660	18660	18660	73
609	20250318	104100	336059810	18660	18670	18680	18660	26
610	20250318	104000	335574440	18670	18660	18670	18660	312
611	20250318	103900	329750095	18660	18660	18660	18650	146
612	20250318	103800	327025885	18660	18650	18660	18640	48
613	20250318	103700	326130685	18650	18640	18650	18640	117
614	20250318	103600	323949515	18645	18640	18645	18640	63
615	20250318	103500	322774955	18645	18640	18645	18640	27
616	20250318	103400	322271560	18645	18650	18650	18640	180
617	20250318	103300	318915445	18650	18650	18650	18650	83
618	20250318	103200	317367495	18640	18650	18650	18640	99
619	20250318	103100	315521175	18650	18650	18650	18645	93
620	20250318	103000	313786730	18650	18650	18650	18650	2
621	20250318	102900	313749430	18650	18650	18650	18650	75
622	20250318	102800	312350680	18660	18650	18660	18650	17
623	20250318	102700	312033615	18650	18650	18650	18650	0
624	20250318	102600	312033615	18650	18650	18660	18650	112
625	20250318	102500	309944545	18660	18640	18670	18640	173
626	20250318	102400	306719005	18640	18640	18640	18640	0
627	20250318	102300	306719005	18640	18630	18640	18630	85
628	20250318	102200	305135445	18640	18630	18650	18630	241
629	20250318	102100	300642375	18630	18630	18630	18630	3
630	20250318	102000	300586485	18610	18610	18610	18605	84
631	20250318	101900	299023250	18620	18610	18620	18610	45
632	20250318	101800	298185760	18620	18620	18620	18620	16
633	20250318	101700	297887840	18620	18620	18620	18620	69
634	20250318	101600	296603060	18620	18620	18630	18620	94
635	20250318	101500	294852650	18610	18610	18610	18600	159
636	20250318	101400	291893820	18600	18600	18600	18600	0
637	20250318	101300	291893820	18600	18610	18610	18600	215
638	20250318	101200	287893710	18610	18630	18630	18610	81
639	20250318	101100	286385880	18630	18640	18640	18630	31
640	20250318	101000	285808260	18620	18630	18640	18620	25
641	20250318	100900	285342580	18610	18630	18640	18610	80
642	20250318	100800	283853490	18640	18640	18640	18640	33
643	20250318	100700	283238370	18610	18620	18640	18610	240
644	20250318	100600	278770280	18620	18630	18630	18620	126
645	20250318	100500	276423880	18630	18630	18630	18630	91
646	20250318	100400	274728550	18630	18640	18640	18630	777
647	20250318	100300	260246070	18650	18650	18650	18650	123
648	20250318	100200	257952120	18640	18650	18650	18640	34
649	20250318	100100	257318210	18650	18650	18650	18650	70
650	20250318	100000	256012710	18650	18660	18660	18640	638
651	20250318	095900	244114010	18650	18660	18660	18650	64
652	20250318	095800	242920310	18660	18680	18680	18660	1983
653	20250318	095700	205896470	18680	18690	18690	18680	123
654	20250318	095600	203597950	18700	18690	18700	18690	49
655	20250318	095500	202682130	18690	18690	18700	18690	513
656	20250318	095400	193094000	18690	18690	18700	18680	31
657	20250318	095300	192514710	18710	18680	18710	18680	40
658	20250318	095200	191767080	18680	18690	18690	18680	128
659	20250318	095100	189375600	18690	18690	18690	18690	0
660	20250318	095000	189375600	18690	18680	18690	18680	318
661	20250318	094900	183432870	18690	18680	18690	18680	33
662	20250318	094800	182816255	18690	18680	18690	18680	5
663	20250318	094700	182722825	18680	18680	18680	18680	69
664	20250318	094600	181433905	18680	18680	18720	18680	3382
665	20250318	094500	118164005	18670	18680	18680	18670	106
666	20250318	094400	116184385	18680	18670	18680	18670	17
667	20250318	094300	115866975	18690	18670	18690	18670	62
668	20250318	094200	114709395	18670	18670	18670	18670	1
669	20250318	094100	114690725	18670	18680	18680	18670	40
670	20250318	094000	113943825	18670	18670	18670	18670	44
671	20250318	093900	113122345	18660	18640	18660	18640	231
672	20250318	093800	108814185	18640	18680	18680	18640	1188
673	20250318	093700	86633865	18680	18690	18700	18680	11
674	20250318	093600	86428355	18690	18710	18710	18690	164
675	20250318	093500	83360795	18720	18705	18720	18690	580
676	20250318	093400	72511960	18700	18700	18700	18700	28
677	20250318	093300	71988360	18680	18680	18680	18680	69
678	20250318	093200	70699440	18690	18710	18710	18670	1092
679	20250318	093100	50295510	18710	18680	18710	18680	185
680	20250318	093000	46836330	18680	18670	18680	18660	182
681	20250318	092900	43438770	18670	18670	18670	18670	0
682	20250318	092800	43438770	18670	18620	18670	18620	147
683	20250318	092700	40698670	18650	18610	18650	18610	57
684	20250318	092600	39636280	18610	18610	18610	18610	35
685	20250318	092500	38984930	18650	18610	18650	18610	85
686	20250318	092400	37402400	18650	18630	18650	18630	41
687	20250318	092300	36638390	18630	18600	18630	18590	698
688	20250318	092200	23655040	18610	18600	18610	18600	32
689	20250318	092100	23059800	18610	18610	18610	18610	0
690	20250318	092000	23059800	18610	18610	18610	18580	509
691	20250318	091900	13591920	18620	18610	18620	18610	6
692	20250318	091800	13480250	18610	18610	18610	18610	0
693	20250318	091700	13480250	18610	18580	18610	18580	17
694	20250318	091600	13164180	18580	18610	18610	18580	176
695	20250318	091500	9889330	18630	18610	18630	18610	58
696	20250318	091400	8809730	18610	18600	18610	18600	22
697	20250318	091300	8400420	18600	18600	18600	18600	0
698	20250318	091200	8400420	18600	18580	18600	18580	12
699	20250318	091100	8177400	18600	18600	18600	18600	0
700	20250318	091000	8177400	18600	18600	18600	18600	2
701	20250318	090900	8140200	18570	18570	18570	18570	0
702	20250318	090800	8140200	18570	18580	18610	18570	277
703	20250318	090700	2990370	18580	18580	18580	18580	20
704	20250318	090600	2618770	18580	18580	18580	18580	73
705	20250318	090500	1262430	18580	18580	18580	18580	9
706	20250318	090400	1095210	18570	18570	18570	18570	34
707	20250318	090300	463830	18570	18570	18570	18570	4
708	20250318	090200	389550	18550	18550	18550	18550	2
709	20250318	090100	352450	18550	18550	18550	18550	0
710	20250318	090000	352450	18550	18550	18550	18550	19