KissMeData/179900/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	203700	1117421275	24200	24200	24200	24200	1289
3	20250318	203600	1117421275	24200	24200	24200	24200	0
4	20250318	203500	1117421275	24200	24200	24200	24200	0
5	20250318	203400	1117421275	24200	24200	24200	24200	0
6	20250318	203300	1117421275	24200	24200	24200	24200	0
7	20250318	203200	1117421275	24200	24200	24200	24200	0
8	20250318	203100	1117421275	24200	24200	24200	24200	0
9	20250318	203000	1117421275	24200	24200	24200	24200	0
10	20250318	202900	1117421275	24200	24200	24200	24200	0
11	20250318	202800	1117421275	24200	24200	24200	24200	0
12	20250318	202700	1117421275	24200	24200	24200	24200	0
13	20250318	202600	1117421275	24200	24200	24200	24200	0
14	20250318	202500	1117421275	24200	24200	24200	24200	0
15	20250318	202400	1117421275	24200	24200	24200	24200	0
16	20250318	202300	1117421275	24200	24200	24200	24200	0
17	20250318	202200	1117421275	24200	24200	24200	24200	0
18	20250318	202100	1117421275	24200	24200	24200	24200	0
19	20250318	202000	1117421275	24200	24200	24200	24200	0
20	20250318	201900	1117421275	24200	24200	24200	24200	0
21	20250318	201800	1117421275	24200	24200	24200	24200	0
22	20250318	201700	1117421275	24200	24200	24200	24200	0
23	20250318	201600	1117421275	24200	24200	24200	24200	0
24	20250318	201500	1117421275	24200	24200	24200	24200	0
25	20250318	201400	1117421275	24200	24200	24200	24200	0
26	20250318	201300	1117421275	24200	24200	24200	24200	0
27	20250318	201200	1117421275	24200	24200	24200	24200	0
28	20250318	201100	1117421275	24200	24200	24200	24200	0
29	20250318	201000	1117421275	24200	24200	24200	24200	0
30	20250318	200900	1117421275	24200	24200	24200	24200	0
31	20250318	200800	1117421275	24200	24200	24200	24200	0
32	20250318	200700	1117421275	24200	24200	24200	24200	1289
33	20250318	200600	1117421275	24200	24200	24200	24200	0
34	20250318	200500	1117421275	24200	24200	24200	24200	0
35	20250318	200400	1117421275	24200	24200	24200	24200	0
36	20250318	200300	1117421275	24200	24200	24200	24200	0
37	20250318	200200	1117421275	24200	24200	24200	24200	0
38	20250318	200100	1117421275	24200	24200	24200	24200	0
39	20250318	200000	1117421275	24200	24200	24200	24200	0
40	20250318	195900	1117421275	24200	24200	24200	24200	0
41	20250318	195800	1117421275	24200	24200	24200	24200	0
42	20250318	195700	1117421275	24200	24200	24200	24200	0
43	20250318	195600	1117421275	24200	24200	24200	24200	0
44	20250318	195500	1117421275	24200	24200	24200	24200	0
45	20250318	195400	1117421275	24200	24200	24200	24200	0
46	20250318	195300	1117421275	24200	24200	24200	24200	0
47	20250318	195200	1117421275	24200	24200	24200	24200	0
48	20250318	195100	1117421275	24200	24200	24200	24200	0
49	20250318	195000	1117421275	24200	24200	24200	24200	0
50	20250318	194900	1117421275	24200	24200	24200	24200	0
51	20250318	194800	1117421275	24200	24200	24200	24200	0
52	20250318	194700	1117421275	24200	24200	24200	24200	0
53	20250318	194600	1117421275	24200	24200	24200	24200	0
54	20250318	194500	1117421275	24200	24200	24200	24200	0
55	20250318	194400	1117421275	24200	24200	24200	24200	0
56	20250318	194300	1117421275	24200	24200	24200	24200	0
57	20250318	194200	1117421275	24200	24200	24200	24200	0
58	20250318	194100	1117421275	24200	24200	24200	24200	0
59	20250318	194000	1117421275	24200	24200	24200	24200	0
60	20250318	193900	1117421275	24200	24200	24200	24200	0
61	20250318	193800	1117421275	24200	24200	24200	24200	0
62	20250318	193700	1117421275	24200	24200	24200	24200	1289
63	20250318	193600	1117421275	24200	24200	24200	24200	0
64	20250318	193500	1117421275	24200	24200	24200	24200	0
65	20250318	193400	1117421275	24200	24200	24200	24200	0
66	20250318	193300	1117421275	24200	24200	24200	24200	0
67	20250318	193200	1117421275	24200	24200	24200	24200	0
68	20250318	193100	1117421275	24200	24200	24200	24200	0
69	20250318	193000	1117421275	24200	24200	24200	24200	0
70	20250318	192900	1117421275	24200	24200	24200	24200	0
71	20250318	192800	1117421275	24200	24200	24200	24200	0
72	20250318	192700	1117421275	24200	24200	24200	24200	0
73	20250318	192600	1117421275	24200	24200	24200	24200	0
74	20250318	192500	1117421275	24200	24200	24200	24200	0
75	20250318	192400	1117421275	24200	24200	24200	24200	0
76	20250318	192300	1117421275	24200	24200	24200	24200	0
77	20250318	192200	1117421275	24200	24200	24200	24200	0
78	20250318	192100	1117421275	24200	24200	24200	24200	0
79	20250318	192000	1117421275	24200	24200	24200	24200	0
80	20250318	191900	1117421275	24200	24200	24200	24200	0
81	20250318	191800	1117421275	24200	24200	24200	24200	0
82	20250318	191700	1117421275	24200	24200	24200	24200	0
83	20250318	191600	1117421275	24200	24200	24200	24200	0
84	20250318	191500	1117421275	24200	24200	24200	24200	0
85	20250318	191400	1117421275	24200	24200	24200	24200	0
86	20250318	191300	1117421275	24200	24200	24200	24200	0
87	20250318	191200	1117421275	24200	24200	24200	24200	0
88	20250318	191100	1117421275	24200	24200	24200	24200	0
89	20250318	191000	1117421275	24200	24200	24200	24200	0
90	20250318	190900	1117421275	24200	24200	24200	24200	0
91	20250318	190800	1117421275	24200	24200	24200	24200	0
92	20250318	190700	1117421275	24200	24200	24200	24200	1289
93	20250318	190600	1117421275	24200	24200	24200	24200	0
94	20250318	190500	1117421275	24200	24200	24200	24200	0
95	20250318	190400	1117421275	24200	24200	24200	24200	0
96	20250318	190300	1117421275	24200	24200	24200	24200	0
97	20250318	190200	1117421275	24200	24200	24200	24200	0
98	20250318	190100	1117421275	24200	24200	24200	24200	0
99	20250318	190000	1117421275	24200	24200	24200	24200	0
100	20250318	185900	1117421275	24200	24200	24200	24200	0
101	20250318	185800	1117421275	24200	24200	24200	24200	0
102	20250318	185700	1117421275	24200	24200	24200	24200	0
103	20250318	185600	1117421275	24200	24200	24200	24200	0
104	20250318	185500	1117421275	24200	24200	24200	24200	0
105	20250318	185400	1117421275	24200	24200	24200	24200	0
106	20250318	185300	1117421275	24200	24200	24200	24200	0
107	20250318	185200	1117421275	24200	24200	24200	24200	0
108	20250318	185100	1117421275	24200	24200	24200	24200	0
109	20250318	185000	1117421275	24200	24200	24200	24200	0
110	20250318	184900	1117421275	24200	24200	24200	24200	0
111	20250318	184800	1117421275	24200	24200	24200	24200	0
112	20250318	184700	1117421275	24200	24200	24200	24200	0
113	20250318	184600	1117421275	24200	24200	24200	24200	0
114	20250318	184500	1117421275	24200	24200	24200	24200	0
115	20250318	184400	1117421275	24200	24200	24200	24200	0
116	20250318	184300	1117421275	24200	24200	24200	24200	0
117	20250318	184200	1117421275	24200	24200	24200	24200	0
118	20250318	184100	1117421275	24200	24200	24200	24200	0
119	20250318	184000	1117421275	24200	24200	24200	24200	0
120	20250318	183900	1117421275	24200	24200	24200	24200	0
121	20250318	183800	1117421275	24200	24200	24200	24200	0
122	20250318	183700	1117421275	24200	24200	24200	24200	1289
123	20250318	183600	1117421275	24200	24200	24200	24200	0
124	20250318	183500	1117421275	24200	24200	24200	24200	0
125	20250318	183400	1117421275	24200	24200	24200	24200	0
126	20250318	183300	1117421275	24200	24200	24200	24200	0
127	20250318	183200	1117421275	24200	24200	24200	24200	0
128	20250318	183100	1117421275	24200	24200	24200	24200	0
129	20250318	183000	1117421275	24200	24200	24200	24200	0
130	20250318	182900	1117421275	24200	24200	24200	24200	0
131	20250318	182800	1117421275	24200	24200	24200	24200	0
132	20250318	182700	1117421275	24200	24200	24200	24200	0
133	20250318	182600	1117421275	24200	24200	24200	24200	0
134	20250318	182500	1117421275	24200	24200	24200	24200	0
135	20250318	182400	1117421275	24200	24200	24200	24200	0
136	20250318	182300	1117421275	24200	24200	24200	24200	0
137	20250318	182200	1117421275	24200	24200	24200	24200	0
138	20250318	182100	1117421275	24200	24200	24200	24200	0
139	20250318	182000	1117421275	24200	24200	24200	24200	0
140	20250318	181900	1117421275	24200	24200	24200	24200	0
141	20250318	181800	1117421275	24200	24200	24200	24200	0
142	20250318	181700	1117421275	24200	24200	24200	24200	0
143	20250318	181600	1117421275	24200	24200	24200	24200	0
144	20250318	181500	1117421275	24200	24200	24200	24200	0
145	20250318	181400	1117421275	24200	24200	24200	24200	0
146	20250318	181300	1117421275	24200	24200	24200	24200	0
147	20250318	181200	1117421275	24200	24200	24200	24200	0
148	20250318	181100	1117421275	24200	24200	24200	24200	0
149	20250318	181000	1117421275	24200	24200	24200	24200	0
150	20250318	180900	1117421275	24200	24200	24200	24200	0
151	20250318	180800	1117421275	24200	24200	24200	24200	0
152	20250318	180700	1117421275	24200	24200	24200	24200	1289
153	20250318	180600	1117421275	24200	24200	24200	24200	0
154	20250318	180500	1117421275	24200	24200	24200	24200	0
155	20250318	180400	1117421275	24200	24200	24200	24200	0
156	20250318	180300	1117421275	24200	24200	24200	24200	0
157	20250318	180200	1117421275	24200	24200	24200	24200	0
158	20250318	180100	1117421275	24200	24200	24200	24200	0
159	20250318	180000	1117421275	24200	24200	24200	24200	0
160	20250318	175900	1117421275	24200	24200	24200	24200	0
161	20250318	175800	1117421275	24200	24200	24200	24200	0
162	20250318	175700	1117421275	24200	24200	24200	24200	0
163	20250318	175600	1117421275	24200	24200	24200	24200	0
164	20250318	175500	1117421275	24200	24200	24200	24200	0
165	20250318	175400	1117421275	24200	24200	24200	24200	0
166	20250318	175300	1117421275	24200	24200	24200	24200	0
167	20250318	175200	1117421275	24200	24200	24200	24200	0
168	20250318	175100	1117421275	24200	24200	24200	24200	0
169	20250318	175000	1117421275	24200	24200	24200	24200	0
170	20250318	174900	1117421275	24200	24200	24200	24200	0
171	20250318	174800	1117421275	24200	24200	24200	24200	0
172	20250318	174700	1117421275	24200	24200	24200	24200	0
173	20250318	174600	1117421275	24200	24200	24200	24200	0
174	20250318	174500	1117421275	24200	24200	24200	24200	0
175	20250318	174400	1117421275	24200	24200	24200	24200	0
176	20250318	174300	1117421275	24200	24200	24200	24200	0
177	20250318	174200	1117421275	24200	24200	24200	24200	0
178	20250318	174100	1117421275	24200	24200	24200	24200	0
179	20250318	174000	1117421275	24200	24200	24200	24200	0
180	20250318	173900	1117421275	24200	24200	24200	24200	0
181	20250318	173800	1117421275	24200	24200	24200	24200	0
182	20250318	173700	1117421275	24200	24200	24200	24200	1289
183	20250318	173600	1117421275	24200	24200	24200	24200	0
184	20250318	173500	1117421275	24200	24200	24200	24200	0
185	20250318	173400	1117421275	24200	24200	24200	24200	0
186	20250318	173300	1117421275	24200	24200	24200	24200	0
187	20250318	173200	1117421275	24200	24200	24200	24200	0
188	20250318	173100	1117421275	24200	24200	24200	24200	0
189	20250318	173000	1117421275	24200	24200	24200	24200	0
190	20250318	172900	1117421275	24200	24200	24200	24200	0
191	20250318	172800	1117421275	24200	24200	24200	24200	0
192	20250318	172700	1117421275	24200	24200	24200	24200	0
193	20250318	172600	1117421275	24200	24200	24200	24200	0
194	20250318	172500	1117421275	24200	24200	24200	24200	0
195	20250318	172400	1117421275	24200	24200	24200	24200	0
196	20250318	172300	1117421275	24200	24200	24200	24200	0
197	20250318	172200	1117421275	24200	24200	24200	24200	0
198	20250318	172100	1117421275	24200	24200	24200	24200	0
199	20250318	172000	1117421275	24200	24200	24200	24200	0
200	20250318	171900	1117421275	24200	24200	24200	24200	0
201	20250318	171800	1117421275	24200	24200	24200	24200	0
202	20250318	171700	1117421275	24200	24200	24200	24200	0
203	20250318	171600	1117421275	24200	24200	24200	24200	0
204	20250318	171500	1117421275	24200	24200	24200	24200	0
205	20250318	171400	1117421275	24200	24200	24200	24200	0
206	20250318	171300	1117421275	24200	24200	24200	24200	0
207	20250318	171200	1117421275	24200	24200	24200	24200	0
208	20250318	171100	1117421275	24200	24200	24200	24200	0
209	20250318	171000	1117421275	24200	24200	24200	24200	0
210	20250318	170900	1117421275	24200	24200	24200	24200	0
211	20250318	170800	1117421275	24200	24200	24200	24200	0
212	20250318	170700	1117421275	24200	24200	24200	24200	1289
213	20250318	170600	1117421275	24200	24200	24200	24200	0
214	20250318	170500	1117421275	24200	24200	24200	24200	0
215	20250318	170400	1117421275	24200	24200	24200	24200	0
216	20250318	170300	1117421275	24200	24200	24200	24200	0
217	20250318	170200	1117421275	24200	24200	24200	24200	0
218	20250318	170100	1117421275	24200	24200	24200	24200	0
219	20250318	170000	1117421275	24200	24200	24200	24200	0
220	20250318	165900	1117421275	24200	24200	24200	24200	0
221	20250318	165800	1117421275	24200	24200	24200	24200	0
222	20250318	165700	1117421275	24200	24200	24200	24200	0
223	20250318	165600	1117421275	24200	24200	24200	24200	0
224	20250318	165500	1117421275	24200	24200	24200	24200	0
225	20250318	165400	1117421275	24200	24200	24200	24200	0
226	20250318	165300	1117421275	24200	24200	24200	24200	0
227	20250318	165200	1117421275	24200	24200	24200	24200	0
228	20250318	165100	1117421275	24200	24200	24200	24200	0
229	20250318	165000	1117421275	24200	24200	24200	24200	0
230	20250318	164900	1117421275	24200	24200	24200	24200	0
231	20250318	164800	1117421275	24200	24200	24200	24200	0
232	20250318	164700	1117421275	24200	24200	24200	24200	0
233	20250318	164600	1117421275	24200	24200	24200	24200	0
234	20250318	164500	1117421275	24200	24200	24200	24200	0
235	20250318	164400	1117421275	24200	24200	24200	24200	0
236	20250318	164300	1117421275	24200	24200	24200	24200	0
237	20250318	164200	1117421275	24200	24200	24200	24200	0
238	20250318	164100	1117421275	24200	24200	24200	24200	0
239	20250318	164000	1117421275	24200	24200	24200	24200	0
240	20250318	163900	1117421275	24200	24200	24200	24200	0
241	20250318	163800	1117421275	24200	24200	24200	24200	0
242	20250318	163700	1117421275	24200	24200	24200	24200	1289
243	20250318	163600	1117421275	24200	24200	24200	24200	0
244	20250318	163500	1117421275	24200	24200	24200	24200	0
245	20250318	163400	1117421275	24200	24200	24200	24200	0
246	20250318	163300	1117421275	24200	24200	24200	24200	0
247	20250318	163200	1117421275	24200	24200	24200	24200	0
248	20250318	163100	1117421275	24200	24200	24200	24200	0
249	20250318	163000	1117421275	24200	24200	24200	24200	0
250	20250318	162900	1117421275	24200	24200	24200	24200	0
251	20250318	162800	1117421275	24200	24200	24200	24200	0
252	20250318	162700	1117421275	24200	24200	24200	24200	0
253	20250318	162600	1117421275	24200	24200	24200	24200	0
254	20250318	162500	1117421275	24200	24200	24200	24200	0
255	20250318	162400	1117421275	24200	24200	24200	24200	0
256	20250318	162300	1117421275	24200	24200	24200	24200	0
257	20250318	162200	1117421275	24200	24200	24200	24200	0
258	20250318	162100	1117421275	24200	24200	24200	24200	0
259	20250318	162000	1117421275	24200	24200	24200	24200	0
260	20250318	161900	1117421275	24200	24200	24200	24200	0
261	20250318	161800	1117421275	24200	24200	24200	24200	0
262	20250318	161700	1117421275	24200	24200	24200	24200	0
263	20250318	161600	1117421275	24200	24200	24200	24200	0
264	20250318	161500	1117421275	24200	24200	24200	24200	0
265	20250318	161400	1117421275	24200	24200	24200	24200	0
266	20250318	161300	1117421275	24200	24200	24200	24200	0
267	20250318	161200	1117421275	24200	24200	24200	24200	0
268	20250318	161100	1117421275	24200	24200	24200	24200	0
269	20250318	161000	1117421275	24200	24200	24200	24200	0
270	20250318	160900	1117421275	24200	24200	24200	24200	0
271	20250318	160800	1117421275	24200	24200	24200	24200	0
272	20250318	160700	1117421275	24200	24200	24200	24200	1289
273	20250318	160600	1117421275	24200	24200	24200	24200	0
274	20250318	160500	1117421275	24200	24200	24200	24200	0
275	20250318	160400	1117421275	24200	24200	24200	24200	0
276	20250318	160300	1117421275	24200	24200	24200	24200	0
277	20250318	160200	1117421275	24200	24200	24200	24200	0
278	20250318	160100	1117421275	24200	24200	24200	24200	0
279	20250318	160000	1117421275	24200	24200	24200	24200	0
280	20250318	155900	1117421275	24200	24200	24200	24200	0
281	20250318	155800	1117421275	24200	24200	24200	24200	0
282	20250318	155700	1117421275	24200	24200	24200	24200	0
283	20250318	155600	1117421275	24200	24200	24200	24200	0
284	20250318	155500	1117421275	24200	24200	24200	24200	0
285	20250318	155400	1117421275	24200	24200	24200	24200	0
286	20250318	155300	1117421275	24200	24200	24200	24200	0
287	20250318	155200	1117421275	24200	24200	24200	24200	0
288	20250318	155100	1117421275	24200	24200	24200	24200	0
289	20250318	155000	1117421275	24200	24200	24200	24200	0
290	20250318	154900	1117421275	24200	24200	24200	24200	0
291	20250318	154800	1117421275	24200	24200	24200	24200	0
292	20250318	154700	1117421275	24200	24200	24200	24200	0
293	20250318	154600	1117421275	24200	24200	24200	24200	0
294	20250318	154500	1117421275	24200	24200	24200	24200	0
295	20250318	154400	1117421275	24200	24200	24200	24200	0
296	20250318	154300	1117421275	24200	24200	24200	24200	0
297	20250318	154200	1117421275	24200	24200	24200	24200	0
298	20250318	154100	1117421275	24200	24200	24200	24200	0
299	20250318	154000	1117421275	24200	24200	24200	24200	0
300	20250318	153900	1117421275	24200	24200	24200	24200	0
301	20250318	153800	1117421275	24200	24200	24200	24200	0
302	20250318	153700	1117421275	24200	24200	24200	24200	1289
303	20250318	153600	1117421275	24200	24200	24200	24200	0
304	20250318	153500	1117421275	24200	24200	24200	24200	0
305	20250318	153400	1117421275	24200	24200	24200	24200	0
306	20250318	153300	1117421275	24200	24200	24200	24200	0
307	20250318	153200	1117421275	24200	24200	24200	24200	0
308	20250318	153100	1117421275	24200	24200	24200	24200	0
309	20250318	153000	1117421275	24200	24200	24200	24200	1289
310	20250318	152900	1086227475	24125	24125	24125	24125	0
311	20250318	152800	1086227475	24125	24125	24125	24125	0
312	20250318	152700	1086227475	24125	24125	24125	24125	0
313	20250318	152600	1086227475	24125	24125	24125	24125	0
314	20250318	152500	1086227475	24125	24125	24125	24125	0
315	20250318	152400	1086227475	24125	24125	24125	24125	0
316	20250318	152300	1086227475	24125	24125	24125	24125	0
317	20250318	152200	1086227475	24125	24125	24125	24125	0
318	20250318	152100	1086227475	24125	24125	24125	24125	0
319	20250318	152000	1086227475	24125	24125	24125	24125	0
320	20250318	151900	1086227475	24125	24125	24125	24125	1
321	20250318	151800	1086203350	24100	24100	24150	24100	395
322	20250318	151700	1076683600	24200	24200	24200	24200	0
323	20250318	151600	1076683600	24200	24200	24200	24150	279
324	20250318	151500	1069935200	24200	24200	24200	24150	272
325	20250318	151400	1063356300	24200	24200	24200	24200	0
326	20250318	151300	1063356300	24200	24200	24200	24200	3
327	20250318	151200	1063283700	24150	24200	24200	24150	63
328	20250318	151100	1061762050	24200	24200	24200	24150	89
329	20250318	151000	1059611650	24200	24200	24200	24150	416
330	20250318	150900	1049547850	24200	24200	24200	24200	3
331	20250318	150800	1049475250	24250	24250	24250	24250	6
332	20250318	150700	1049329750	24250	24150	24250	24150	1169
333	20250318	150600	1021098100	24150	24150	24150	24150	4
334	20250318	150500	1021001500	24150	24150	24150	24150	9
335	20250318	150400	1020784150	24150	24150	24150	24150	4
336	20250318	150300	1020687550	24100	24150	24150	24100	29
337	20250318	150200	1019988450	24100	24150	24150	24100	246
338	20250318	150100	1014057800	24150	24150	24150	24150	305
339	20250318	150000	1006692050	24150	24100	24150	24100	10
340	20250318	145900	1006450900	24100	24100	24150	24100	15
341	20250318	145800	1006089200	24100	24100	24100	24100	44
342	20250318	145700	1005028800	24100	24100	24100	24100	34
343	20250318	145600	1004209400	24100	24100	24150	24100	15
344	20250318	145500	1003847750	24100	24100	24100	24100	307
345	20250318	145400	996449050	24100	24050	24100	24050	221
346	20250318	145300	991133800	24150	24100	24150	24100	12
347	20250318	145200	990844550	24100	24150	24150	24100	318
348	20250318	145100	983165450	24150	24050	24150	24050	22
349	20250318	145000	982636000	24150	24100	24150	24050	12
350	20250318	144900	982347200	24050	24100	24100	24050	488
351	20250318	144800	970591450	24050	24050	24100	24050	237
352	20250318	144700	964891500	24050	24050	24100	24050	28
353	20250318	144600	964217550	24100	24050	24100	24050	85
354	20250318	144500	962172000	24050	24050	24100	24000	536
355	20250318	144400	949273200	24100	24050	24100	24050	16
356	20250318	144300	948888200	24050	24050	24050	24050	15
357	20250318	144200	948527450	24000	24050	24050	24000	25
358	20250318	144100	947926500	24050	24100	24100	24050	20
359	20250318	144000	947445150	24100	24100	24100	24100	4
360	20250318	143900	947348750	23950	23950	23950	23950	7
361	20250318	143800	947181100	24100	24100	24100	24100	13
362	20250318	143700	946867800	24100	24100	24150	24100	436
363	20250318	143600	936360000	24100	24100	24100	24100	0
364	20250318	143500	936360000	24100	24100	24100	24100	40
365	20250318	143400	935396000	24100	23900	24100	23900	1595
366	20250318	143300	897030650	23900	23900	23900	23900	1
367	20250318	143200	897006750	23900	23850	23900	23850	61
368	20250318	143100	895551800	23850	23850	23850	23850	133
369	20250318	143000	892379750	23850	23850	23850	23850	3
370	20250318	142900	892308200	23800	23800	23800	23800	61
371	20250318	142800	890856400	23850	23800	23850	23800	64
372	20250318	142700	889333000	23850	23850	23850	23850	3
373	20250318	142600	889261450	23800	23800	23800	23800	60
374	20250318	142500	887833450	23850	23850	23850	23850	10
375	20250318	142400	887594950	23800	23850	23850	23800	67
376	20250318	142300	886000000	23850	23850	23850	23850	10
377	20250318	142200	885761500	23850	23850	23900	23850	44
378	20250318	142100	884711900	23850	23850	23850	23850	25
379	20250318	142000	884115650	23800	23850	23850	23800	112
380	20250318	141900	881449950	23850	23800	23850	23800	282
381	20250318	141800	874736750	23800	23850	23850	23800	63
382	20250318	141700	873237200	23850	23850	23850	23850	2
383	20250318	141600	873189500	23850	23800	23850	23800	63
384	20250318	141500	871689950	23850	23800	23850	23800	64
385	20250318	141400	870166600	23850	23850	23850	23850	4
386	20250318	141300	870071200	23850	23900	23900	23850	162
387	20250318	141200	866199450	23900	23900	23950	23850	492
388	20250318	141100	854446400	23900	23950	23950	23900	69
389	20250318	141000	852797100	23950	23950	23950	23950	0
390	20250318	140900	852797100	23950	23900	23950	23900	63
391	20250318	140800	851291250	23950	23950	23950	23950	4
392	20250318	140700	851195450	23900	23900	23900	23900	61
393	20250318	140600	849737550	23950	23950	23950	23950	3
394	20250318	140500	849665700	23900	23950	23950	23900	78
395	20250318	140400	847801300	23950	23950	23950	23950	1
396	20250318	140300	847777350	23950	23900	23950	23900	87
397	20250318	140200	845697900	23950	23950	23950	23950	3
398	20250318	140100	845626050	23900	23950	23950	23900	62
399	20250318	140000	844144150	23950	23900	23950	23900	63
400	20250318	135900	842638350	23950	23950	23950	23950	23
401	20250318	135800	842087500	23950	23950	23950	23900	63
402	20250318	135700	840581650	23950	23950	23950	23950	0
403	20250318	135600	840581650	23950	23900	23950	23900	73
404	20250318	135500	838836300	23950	23950	23950	23950	7
405	20250318	135400	838668650	23900	23950	23950	23900	62
406	20250318	135300	837186750	23950	23950	23950	23950	39
407	20250318	135200	836252700	24000	23950	24000	23950	3
408	20250318	135100	836180800	23900	23950	23950	23900	105
409	20250318	135000	833671050	23950	23900	23950	23900	87
410	20250318	134900	831590400	23950	23950	23950	23950	59
411	20250318	134800	830177350	24000	24000	24000	24000	1
412	20250318	134700	830153350	24000	23900	24000	23900	62
413	20250318	134600	828671350	24000	24000	24000	24000	3
414	20250318	134500	828599350	24000	23900	24000	23900	63
415	20250318	134400	827093450	24000	24000	24000	24000	2
416	20250318	134300	827045450	24000	23950	24000	23950	769
417	20250318	134200	808627850	24000	24000	24000	24000	134
418	20250318	134100	805411850	23950	23950	23950	23950	60
419	20250318	134000	803974850	24000	24000	24000	24000	39
420	20250318	133900	803038850	24000	24000	24050	23950	75
421	20250318	133800	801241950	24000	24000	24000	24000	0
422	20250318	133700	801241950	24000	24000	24050	23950	73
423	20250318	133600	799492850	24000	24000	24000	24000	8
424	20250318	133500	799300850	23950	24000	24000	23950	62
425	20250318	133400	797815900	24000	24000	24000	24000	22
426	20250318	133300	797287900	24000	24000	24000	23950	83
427	20250318	133200	795298900	24000	23950	24050	23950	70
428	20250318	133100	793621850	24050	24050	24050	24050	2
429	20250318	133000	793573750	24050	23950	24050	23950	65
430	20250318	132900	792016500	24050	24050	24050	24050	1
431	20250318	132800	791992450	24050	23950	24050	23950	73
432	20250318	132700	790242900	24050	24050	24050	24050	4
433	20250318	132600	790146700	23950	24050	24050	23950	64
434	20250318	132500	788613500	24050	24050	24050	24050	0
435	20250318	132400	788613500	24050	24050	24050	23950	63
436	20250318	132300	787104350	24050	24050	24050	24050	4
437	20250318	132200	787008150	23950	24050	24050	23950	62
438	20250318	132100	785523050	24050	24050	24050	24050	2
439	20250318	132000	785474950	23950	24050	24050	23950	64
440	20250318	131900	783941850	24050	23950	24050	23950	62
441	20250318	131800	782456750	24050	24000	24050	24000	202
442	20250318	131700	777608650	24000	23950	24050	23950	63
443	20250318	131600	776099550	24050	23950	24050	23950	2
444	20250318	131500	776051550	24050	23950	24050	23950	63
445	20250318	131400	774542400	24050	24050	24050	24050	4
446	20250318	131300	774446200	23950	24050	24050	23950	62
447	20250318	131200	772961200	24050	24050	24050	24050	2
448	20250318	131100	772913100	24050	24050	24050	23950	63
449	20250318	131000	771403950	24050	24050	24050	24050	5
450	20250318	130900	771283700	23950	23950	23950	23950	60
451	20250318	130800	769846700	24050	24050	24050	24050	3
452	20250318	130700	769774550	23950	24050	24050	23950	64
453	20250318	130600	768241350	24050	24050	24050	24050	1
454	20250318	130500	768217300	23950	24050	24050	23950	63
455	20250318	130400	766708250	24050	23950	24050	23950	63
456	20250318	130300	765199100	24050	24050	24050	24050	2
457	20250318	130200	765151000	24050	23950	24050	23950	63
458	20250318	130100	763641850	24050	24100	24100	24000	318
459	20250318	130000	756009100	23950	24100	24100	23950	61
460	20250318	125900	754548000	24100	24100	24100	24100	2
461	20250318	125800	754499800	24100	24100	24100	23950	65
462	20250318	125700	752942450	24100	24100	24100	24100	1
463	20250318	125600	752918350	24100	23950	24100	23950	62
464	20250318	125500	751433150	24100	24100	24100	24100	5
465	20250318	125400	751312650	23950	24050	24100	23950	63
466	20250318	125300	749803450	24050	24050	24050	24050	8
467	20250318	125200	749611050	23950	24050	24050	23950	67
468	20250318	125100	748005700	24050	24050	24050	24050	10
469	20250318	125000	747765200	23950	24050	24050	23950	67
470	20250318	124900	746159950	23950	24050	24050	23950	73
471	20250318	124800	744410800	24050	24050	24050	24050	69
472	20250318	124700	742751350	24000	24100	24100	24000	63
473	20250318	124600	741239100	24100	24100	24100	24100	2
474	20250318	124500	741190900	24100	24100	24100	24000	237
475	20250318	124400	735502600	24100	24100	24100	24100	2
476	20250318	124300	735454400	24100	24000	24100	24000	62
477	20250318	124200	733966200	24100	24100	24100	24100	4
478	20250318	124100	733869800	24000	24100	24100	24000	62
479	20250318	124000	732381700	24100	24100	24100	24100	2
480	20250318	123900	732333500	24100	24100	24100	24000	64
481	20250318	123800	730797100	24100	24100	24100	24100	3
482	20250318	123700	730724800	24000	24100	24100	24000	61
483	20250318	123600	729260700	24100	24000	24100	24000	62
484	20250318	123500	727772500	24100	24100	24100	24100	5
485	20250318	123400	727652000	24000	24100	24100	24000	62
486	20250318	123300	726163900	24100	24050	24100	24000	102
487	20250318	123200	723715650	24100	24100	24100	24000	64
488	20250318	123100	722179250	24100	24100	24100	24100	1
489	20250318	123000	722155150	24100	24000	24100	24000	62
490	20250318	122900	720666950	24100	24100	24100	24100	53
491	20250318	122800	719389650	24100	24150	24150	24000	278
492	20250318	122700	712695750	24150	24150	24150	24150	2
493	20250318	122600	712647450	24150	24100	24150	24000	679
494	20250318	122500	696277300	24100	24100	24100	24100	51
495	20250318	122400	695048200	24100	24100	24100	24050	64
496	20250318	122300	693508800	24100	24050	24100	24050	7
497	20250318	122200	693340400	24050	24050	24100	24050	56
498	20250318	122100	691993550	24000	24100	24100	24000	62
499	20250318	122000	690505350	24100	24100	24100	24100	2
500	20250318	121900	690457150	24100	24100	24100	24000	64
501	20250318	121800	688920850	24100	24100	24100	24100	1
502	20250318	121700	688896750	24100	24000	24100	24000	62
503	20250318	121600	687408550	24100	24100	24100	24100	4
504	20250318	121500	687312150	24000	24100	24100	24000	61
505	20250318	121400	685848050	24100	24100	24100	24100	3
506	20250318	121300	685775750	24100	24100	24100	24000	63
507	20250318	121200	684263450	24100	24100	24100	24100	2
508	20250318	121100	684215250	24100	24000	24100	24000	63
509	20250318	121000	682703050	24100	24050	24100	24050	244
510	20250318	120900	676834800	24000	24050	24050	24000	62
511	20250318	120800	675346700	24050	24000	24050	24000	64
512	20250318	120700	673810500	24050	24050	24050	24050	20
513	20250318	120600	673329500	24050	24100	24100	24050	43
514	20250318	120500	672295250	24100	24100	24100	24100	2
515	20250318	120400	672247050	24100	24050	24100	24050	63
516	20250318	120300	670731800	24100	24100	24100	24100	3
517	20250318	120200	670659500	24050	24100	24100	24050	212
518	20250318	120100	665560850	24100	24100	24100	24100	3
519	20250318	120000	665488550	24100	24100	24100	24050	64
520	20250318	115900	663949150	24100	24100	24100	24100	1
521	20250318	115800	663925050	24100	24050	24100	24050	62
522	20250318	115700	662433850	24100	24100	24100	24100	4
523	20250318	115600	662337450	24050	24100	24100	24050	61
524	20250318	115500	660870350	24100	24100	24100	24100	3
525	20250318	115400	660798050	24050	24100	24100	24050	64
526	20250318	115300	659258700	24100	24050	24100	24050	62
527	20250318	115200	657767500	24100	24100	24100	24100	3
528	20250318	115100	657695200	24100	24100	24100	24100	25
529	20250318	115000	657092700	24150	24100	24150	24100	11
530	20250318	114900	656827550	24050	24150	24150	24050	62
531	20250318	114800	655336250	24150	24150	24150	24150	3
532	20250318	114700	655263800	24150	24150	24150	24100	64
533	20250318	114600	653721250	24150	24250	24250	24150	192
534	20250318	114500	649084250	24250	24200	24250	24200	424
535	20250318	114400	638823350	24300	24300	24300	24300	3
536	20250318	114300	638750450	24200	24200	24300	24200	80
537	20250318	114200	636814350	24200	24200	24200	24200	7
538	20250318	114100	636644950	24200	24200	24200	24150	72
539	20250318	114000	634905550	24200	24250	24250	24200	155
540	20250318	113900	631147950	24300	24250	24300	24250	360
541	20250318	113800	622417850	24200	24200	24250	24200	112
542	20250318	113700	619707350	24250	24250	24300	24250	19
543	20250318	113600	619246500	24250	24300	24300	24200	138
544	20250318	113500	615902950	24250	24250	24250	24250	53
545	20250318	113400	614617700	24250	24300	24300	24200	65
546	20250318	113300	613044300	24300	24300	24300	24300	1
547	20250318	113200	613020000	24250	24200	24250	24200	63
548	20250318	113100	611495300	24250	24250	24250	24250	61
549	20250318	113000	610016050	24250	24250	24250	24200	118
550	20250318	112900	607157550	24250	24250	24250	24250	61
551	20250318	112800	605678300	24250	24300	24300	24250	393
552	20250318	112700	596143850	24300	24300	24300	24300	1
553	20250318	112600	596119550	24250	24250	24300	24250	618
554	20250318	112500	581132700	24250	24100	24250	24100	1072
555	20250318	112400	555190550	24150	24150	24150	24150	1
556	20250318	112300	555166400	24150	24150	24150	24050	66
557	20250318	112200	553578600	24150	24150	24150	24150	2
558	20250318	112100	553530300	24150	24050	24150	24050	107
559	20250318	112000	550954550	24150	24150	24150	24150	3
560	20250318	111900	550882100	24150	24050	24150	24050	62
561	20250318	111800	549390800	24150	24100	24150	24100	155
562	20250318	111700	545655200	24100	24100	24150	24100	116
563	20250318	111600	542859550	24150	24150	24150	24150	2
564	20250318	111500	542811250	24150	24150	24150	24100	63
565	20250318	111400	541292800	24150	24150	24150	24150	2
566	20250318	111300	541244500	24100	24150	24200	24100	259
567	20250318	111200	534990100	24150	24100	24150	24100	61
568	20250318	111100	533519950	24100	24100	24100	24100	73
569	20250318	111000	531760650	24100	24150	24150	24050	83
570	20250318	110900	529763350	24150	24150	24150	24150	2
571	20250318	110800	529715050	24150	24050	24150	24050	61
572	20250318	110700	528247900	24150	24150	24150	24150	4
573	20250318	110600	528151300	24150	24100	24150	24100	163
574	20250318	110500	524222900	24100	24100	24100	24100	1
575	20250318	110400	524198800	24100	24150	24150	24050	63
576	20250318	110300	522683450	24100	24100	24100	24100	124
577	20250318	110200	519695050	24150	24150	24150	24050	145
578	20250318	110100	516203350	24150	24150	24150	24150	1
579	20250318	110000	516179200	24100	24150	24150	24100	63
580	20250318	105900	514660800	24150	24100	24150	24100	230
581	20250318	105800	509117700	24050	24100	24100	24050	62
582	20250318	105700	507626550	24100	24100	24100	24050	63
583	20250318	105600	506111250	24100	24100	24100	24100	3
584	20250318	105500	506038950	24100	24050	24100	24050	62
585	20250318	105400	504547750	24150	24200	24200	24100	132
586	20250318	105300	501364900	24200	24150	24200	24150	63
587	20250318	105200	499843350	24200	24200	24200	24200	1
588	20250318	105100	499819150	24200	24150	24200	24100	94
589	20250318	105000	497551950	24150	24150	24150	24150	2
590	20250318	104900	497503650	24150	24150	24150	24100	64
591	20250318	104800	495961050	24150	24150	24150	24150	2
592	20250318	104700	495912750	24150	24150	24200	24150	134
593	20250318	104600	492676550	24200	24150	24200	24150	91
594	20250318	104500	490478850	24100	24150	24150	24100	62
595	20250318	104400	488984600	24150	24150	24150	24150	109
596	20250318	104300	486352250	24100	24100	24150	24100	176
597	20250318	104200	482110550	24100	23900	24100	23900	476
598	20250318	104100	470692900	24000	24000	24000	24000	4
599	20250318	104000	470596900	24000	23900	24000	23900	67
600	20250318	103900	468995150	24000	24000	24000	24000	2
601	20250318	103800	468947150	24000	24000	24000	23900	79
602	20250318	103700	467058000	24000	24000	24000	24000	2
603	20250318	103600	467010000	24000	23900	24000	23900	62
604	20250318	103500	465528000	24000	24000	24000	24000	3
605	20250318	103400	465456000	23900	23950	24000	23900	171
606	20250318	103300	461363400	23950	24000	24000	23950	3
607	20250318	103200	461291450	23900	24000	24000	23900	62
608	20250318	103100	459809450	24000	23900	24000	23900	1809
609	20250318	103000	416549950	23900	24000	24000	23900	227
610	20250318	102900	411116250	24000	24000	24000	23950	62
611	20250318	102800	409631250	24000	24000	24000	24000	68
612	20250318	102700	407999250	23950	23900	23950	23900	84
613	20250318	102600	405990450	23900	23900	23900	23900	858
614	20250318	102500	385484250	23900	23850	23900	23850	62
615	20250318	102400	384005450	23900	23900	23900	23900	2
616	20250318	102300	383957650	23850	23900	23900	23850	145
617	20250318	102200	380495200	23900	23900	23900	23900	2
618	20250318	102100	380447400	23850	23850	23850	23800	216
619	20250318	102000	375298800	23850	23850	23850	23850	50
620	20250318	101900	374106300	23850	23800	23850	23800	63
621	20250318	101800	372606750	23850	23850	23850	23850	2
622	20250318	101700	372559050	23850	23900	23900	23850	452
623	20250318	101600	361778750	23900	23900	23900	23900	8
624	20250318	101500	361587550	23850	23850	23900	23850	114
625	20250318	101400	358866900	23850	23900	23900	23850	245
626	20250318	101300	353023500	23900	23900	23900	23900	0
627	20250318	101200	353023500	23900	23800	23900	23800	63
628	20250318	101100	351523800	23800	23900	23900	23800	52
629	20250318	101000	350286000	23800	23800	23800	23800	60
630	20250318	100900	348858000	23900	23900	23900	23900	2
631	20250318	100800	348810200	23850	23900	23900	23800	70
632	20250318	100700	347143600	23850	23850	23850	23850	17
633	20250318	100600	346738150	23900	23900	23900	23850	66
634	20250318	100500	345163800	23900	23900	23900	23900	57
635	20250318	100400	343801500	23850	23850	23850	23800	131
636	20250318	100300	340680150	23850	23850	23850	23850	8
637	20250318	100200	340489350	23850	23800	23900	23800	248
638	20250318	100100	334575450	23800	23800	23800	23750	136
639	20250318	100000	331341650	23800	23800	23800	23800	0
640	20250318	095900	331341650	23800	23750	23800	23750	63
641	20250318	095800	329845300	23800	23800	23800	23800	4
642	20250318	095700	329750100	23800	23800	23800	23800	157
643	20250318	095600	326013500	23850	23850	23850	23850	147
644	20250318	095500	322507550	23850	23950	23950	23850	350
645	20250318	095400	314145450	23950	23950	23950	23950	0
646	20250318	095300	314145450	23950	23950	23950	23900	162
647	20250318	095200	310268550	23950	23900	23950	23900	744
648	20250318	095100	292455750	23850	23850	23850	23850	63
649	20250318	095000	290953200	23900	23850	23900	23850	275
650	20250318	094900	284394300	23800	23850	23850	23800	62
651	20250318	094800	282918600	23800	23800	23800	23800	56
652	20250318	094700	281585800	23800	23850	23900	23800	562
653	20250318	094600	268165400	23850	23800	23850	23800	62
654	20250318	094500	266689700	23850	23850	23850	23850	66
655	20250318	094400	265115600	23800	23800	23800	23800	66
656	20250318	094300	263544800	23850	23800	23850	23800	78
657	20250318	094200	261687650	23800	23850	23850	23800	362
658	20250318	094100	253070900	23850	23850	23850	23850	0
659	20250318	094000	253070900	23850	23800	23850	23800	62
660	20250318	093900	251595200	23850	23850	23850	23850	2
661	20250318	093800	251547500	23800	23800	23800	23800	60
662	20250318	093700	250119500	23850	23850	23850	23850	2
663	20250318	093600	250071800	23800	23800	23850	23800	314
664	20250318	093500	242595900	23750	23750	23750	23750	10
665	20250318	093400	242358400	23800	23850	23850	23750	917
666	20250318	093300	220518350	23900	23850	23900	23850	63
667	20250318	093200	219015650	23950	23850	23950	23850	118
668	20250318	093100	216194800	23900	23900	23950	23900	333
669	20250318	093000	208231000	23950	23950	23950	23950	3
670	20250318	092900	208159150	23900	23950	23950	23900	65
671	20250318	092800	206605450	23950	23900	23950	23900	250
672	20250318	092700	200623450	23900	23950	23950	23900	906
673	20250318	092600	178955450	23950	24150	24150	23950	884
674	20250318	092500	157720650	24050	24050	24050	24050	60
675	20250318	092400	156277650	24100	24100	24100	24100	236
676	20250318	092300	150590050	24150	24200	24200	24150	239
677	20250318	092200	144813100	24150	24150	24150	24150	0
678	20250318	092100	144813100	24150	24250	24250	24150	63
679	20250318	092000	143291350	24250	24250	24250	24250	51
680	20250318	091900	142054600	24250	24250	24250	24250	1
681	20250318	091800	142030350	24300	24250	24300	24250	186
682	20250318	091700	137515700	24250	24250	24250	24250	2
683	20250318	091600	137467200	24200	24200	24200	24200	143
684	20250318	091500	134006600	24300	24250	24300	24250	546
685	20250318	091400	120743350	24250	24100	24250	24100	390
686	20250318	091300	111308350	24050	24100	24100	24050	56
687	20250318	091200	109959250	24150	24250	24300	24150	1158
688	20250318	091100	81879450	24150	23950	24150	23950	431
689	20250318	091000	71487950	23950	23950	23950	23950	65
690	20250318	090900	69931200	23900	23900	23900	23900	0
691	20250318	090800	69931200	23900	23900	23900	23900	50
692	20250318	090700	68736200	23950	23950	23950	23950	0
693	20250318	090600	68736200	23950	23900	23950	23900	49
694	20250318	090500	67563550	23900	23850	23900	23850	42
695	20250318	090400	66561350	23750	23850	23950	23750	454
696	20250318	090300	55734150	23850	23800	23900	23800	237
697	20250318	090200	50080600	23750	23700	23750	23700	214
698	20250318	090100	45005250	23700	23850	23850	23700	653
699	20250318	090000	29491300	23850	23950	23950	23850	1234