KissMeData/248070/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	210000	1062282540	17700	17700	17700	17700	1715
3	20250318	205900	1062282540	17700	17700	17700	17700	0
4	20250318	205800	1062282540	17700	17700	17700	17700	0
5	20250318	205700	1062282540	17700	17700	17700	17700	0
6	20250318	205600	1062282540	17700	17700	17700	17700	0
7	20250318	205500	1062282540	17700	17700	17700	17700	0
8	20250318	205400	1062282540	17700	17700	17700	17700	0
9	20250318	205300	1062282540	17700	17700	17700	17700	0
10	20250318	205200	1062282540	17700	17700	17700	17700	0
11	20250318	205100	1062282540	17700	17700	17700	17700	0
12	20250318	205000	1062282540	17700	17700	17700	17700	0
13	20250318	204900	1062282540	17700	17700	17700	17700	0
14	20250318	204800	1062282540	17700	17700	17700	17700	0
15	20250318	204700	1062282540	17700	17700	17700	17700	0
16	20250318	204600	1062282540	17700	17700	17700	17700	0
17	20250318	204500	1062282540	17700	17700	17700	17700	0
18	20250318	204400	1062282540	17700	17700	17700	17700	0
19	20250318	204300	1062282540	17700	17700	17700	17700	0
20	20250318	204200	1062282540	17700	17700	17700	17700	0
21	20250318	204100	1062282540	17700	17700	17700	17700	0
22	20250318	204000	1062282540	17700	17700	17700	17700	0
23	20250318	203900	1062282540	17700	17700	17700	17700	0
24	20250318	203800	1062282540	17700	17700	17700	17700	0
25	20250318	203700	1062282540	17700	17700	17700	17700	0
26	20250318	203600	1062282540	17700	17700	17700	17700	0
27	20250318	203500	1062282540	17700	17700	17700	17700	0
28	20250318	203400	1062282540	17700	17700	17700	17700	0
29	20250318	203300	1062282540	17700	17700	17700	17700	0
30	20250318	203200	1062282540	17700	17700	17700	17700	0
31	20250318	203100	1062282540	17700	17700	17700	17700	0
32	20250318	203000	1062282540	17700	17700	17700	17700	1715
33	20250318	202900	1062282540	17700	17700	17700	17700	0
34	20250318	202800	1062282540	17700	17700	17700	17700	0
35	20250318	202700	1062282540	17700	17700	17700	17700	0
36	20250318	202600	1062282540	17700	17700	17700	17700	0
37	20250318	202500	1062282540	17700	17700	17700	17700	0
38	20250318	202400	1062282540	17700	17700	17700	17700	0
39	20250318	202300	1062282540	17700	17700	17700	17700	0
40	20250318	202200	1062282540	17700	17700	17700	17700	0
41	20250318	202100	1062282540	17700	17700	17700	17700	0
42	20250318	202000	1062282540	17700	17700	17700	17700	0
43	20250318	201900	1062282540	17700	17700	17700	17700	0
44	20250318	201800	1062282540	17700	17700	17700	17700	0
45	20250318	201700	1062282540	17700	17700	17700	17700	0
46	20250318	201600	1062282540	17700	17700	17700	17700	0
47	20250318	201500	1062282540	17700	17700	17700	17700	0
48	20250318	201400	1062282540	17700	17700	17700	17700	0
49	20250318	201300	1062282540	17700	17700	17700	17700	0
50	20250318	201200	1062282540	17700	17700	17700	17700	0
51	20250318	201100	1062282540	17700	17700	17700	17700	0
52	20250318	201000	1062282540	17700	17700	17700	17700	0
53	20250318	200900	1062282540	17700	17700	17700	17700	0
54	20250318	200800	1062282540	17700	17700	17700	17700	0
55	20250318	200700	1062282540	17700	17700	17700	17700	0
56	20250318	200600	1062282540	17700	17700	17700	17700	0
57	20250318	200500	1062282540	17700	17700	17700	17700	0
58	20250318	200400	1062282540	17700	17700	17700	17700	0
59	20250318	200300	1062282540	17700	17700	17700	17700	0
60	20250318	200200	1062282540	17700	17700	17700	17700	0
61	20250318	200100	1062282540	17700	17700	17700	17700	0
62	20250318	200000	1062282540	17700	17700	17700	17700	1715
63	20250318	195900	1062282540	17700	17700	17700	17700	0
64	20250318	195800	1062282540	17700	17700	17700	17700	0
65	20250318	195700	1062282540	17700	17700	17700	17700	0
66	20250318	195600	1062282540	17700	17700	17700	17700	0
67	20250318	195500	1062282540	17700	17700	17700	17700	0
68	20250318	195400	1062282540	17700	17700	17700	17700	0
69	20250318	195300	1062282540	17700	17700	17700	17700	0
70	20250318	195200	1062282540	17700	17700	17700	17700	0
71	20250318	195100	1062282540	17700	17700	17700	17700	0
72	20250318	195000	1062282540	17700	17700	17700	17700	0
73	20250318	194900	1062282540	17700	17700	17700	17700	0
74	20250318	194800	1062282540	17700	17700	17700	17700	0
75	20250318	194700	1062282540	17700	17700	17700	17700	0
76	20250318	194600	1062282540	17700	17700	17700	17700	0
77	20250318	194500	1062282540	17700	17700	17700	17700	0
78	20250318	194400	1062282540	17700	17700	17700	17700	0
79	20250318	194300	1062282540	17700	17700	17700	17700	0
80	20250318	194200	1062282540	17700	17700	17700	17700	0
81	20250318	194100	1062282540	17700	17700	17700	17700	0
82	20250318	194000	1062282540	17700	17700	17700	17700	0
83	20250318	193900	1062282540	17700	17700	17700	17700	0
84	20250318	193800	1062282540	17700	17700	17700	17700	0
85	20250318	193700	1062282540	17700	17700	17700	17700	0
86	20250318	193600	1062282540	17700	17700	17700	17700	0
87	20250318	193500	1062282540	17700	17700	17700	17700	0
88	20250318	193400	1062282540	17700	17700	17700	17700	0
89	20250318	193300	1062282540	17700	17700	17700	17700	0
90	20250318	193200	1062282540	17700	17700	17700	17700	0
91	20250318	193100	1062282540	17700	17700	17700	17700	0
92	20250318	193000	1062282540	17700	17700	17700	17700	1715
93	20250318	192900	1062282540	17700	17700	17700	17700	0
94	20250318	192800	1062282540	17700	17700	17700	17700	0
95	20250318	192700	1062282540	17700	17700	17700	17700	0
96	20250318	192600	1062282540	17700	17700	17700	17700	0
97	20250318	192500	1062282540	17700	17700	17700	17700	0
98	20250318	192400	1062282540	17700	17700	17700	17700	0
99	20250318	192300	1062282540	17700	17700	17700	17700	0
100	20250318	192200	1062282540	17700	17700	17700	17700	0
101	20250318	192100	1062282540	17700	17700	17700	17700	0
102	20250318	192000	1062282540	17700	17700	17700	17700	0
103	20250318	191900	1062282540	17700	17700	17700	17700	0
104	20250318	191800	1062282540	17700	17700	17700	17700	0
105	20250318	191700	1062282540	17700	17700	17700	17700	0
106	20250318	191600	1062282540	17700	17700	17700	17700	0
107	20250318	191500	1062282540	17700	17700	17700	17700	0
108	20250318	191400	1062282540	17700	17700	17700	17700	0
109	20250318	191300	1062282540	17700	17700	17700	17700	0
110	20250318	191200	1062282540	17700	17700	17700	17700	0
111	20250318	191100	1062282540	17700	17700	17700	17700	0
112	20250318	191000	1062282540	17700	17700	17700	17700	0
113	20250318	190900	1062282540	17700	17700	17700	17700	0
114	20250318	190800	1062282540	17700	17700	17700	17700	0
115	20250318	190700	1062282540	17700	17700	17700	17700	0
116	20250318	190600	1062282540	17700	17700	17700	17700	0
117	20250318	190500	1062282540	17700	17700	17700	17700	0
118	20250318	190400	1062282540	17700	17700	17700	17700	0
119	20250318	190300	1062282540	17700	17700	17700	17700	0
120	20250318	190200	1062282540	17700	17700	17700	17700	0
121	20250318	190100	1062282540	17700	17700	17700	17700	0
122	20250318	190000	1062282540	17700	17700	17700	17700	1715
123	20250318	185900	1062282540	17700	17700	17700	17700	0
124	20250318	185800	1062282540	17700	17700	17700	17700	0
125	20250318	185700	1062282540	17700	17700	17700	17700	0
126	20250318	185600	1062282540	17700	17700	17700	17700	0
127	20250318	185500	1062282540	17700	17700	17700	17700	0
128	20250318	185400	1062282540	17700	17700	17700	17700	0
129	20250318	185300	1062282540	17700	17700	17700	17700	0
130	20250318	185200	1062282540	17700	17700	17700	17700	0
131	20250318	185100	1062282540	17700	17700	17700	17700	0
132	20250318	185000	1062282540	17700	17700	17700	17700	0
133	20250318	184900	1062282540	17700	17700	17700	17700	0
134	20250318	184800	1062282540	17700	17700	17700	17700	0
135	20250318	184700	1062282540	17700	17700	17700	17700	0
136	20250318	184600	1062282540	17700	17700	17700	17700	0
137	20250318	184500	1062282540	17700	17700	17700	17700	0
138	20250318	184400	1062282540	17700	17700	17700	17700	0
139	20250318	184300	1062282540	17700	17700	17700	17700	0
140	20250318	184200	1062282540	17700	17700	17700	17700	0
141	20250318	184100	1062282540	17700	17700	17700	17700	0
142	20250318	184000	1062282540	17700	17700	17700	17700	0
143	20250318	183900	1062282540	17700	17700	17700	17700	0
144	20250318	183800	1062282540	17700	17700	17700	17700	0
145	20250318	183700	1062282540	17700	17700	17700	17700	0
146	20250318	183600	1062282540	17700	17700	17700	17700	0
147	20250318	183500	1062282540	17700	17700	17700	17700	0
148	20250318	183400	1062282540	17700	17700	17700	17700	0
149	20250318	183300	1062282540	17700	17700	17700	17700	0
150	20250318	183200	1062282540	17700	17700	17700	17700	0
151	20250318	183100	1062282540	17700	17700	17700	17700	0
152	20250318	183000	1062282540	17700	17700	17700	17700	1715
153	20250318	182900	1062282540	17700	17700	17700	17700	0
154	20250318	182800	1062282540	17700	17700	17700	17700	0
155	20250318	182700	1062282540	17700	17700	17700	17700	0
156	20250318	182600	1062282540	17700	17700	17700	17700	0
157	20250318	182500	1062282540	17700	17700	17700	17700	0
158	20250318	182400	1062282540	17700	17700	17700	17700	0
159	20250318	182300	1062282540	17700	17700	17700	17700	0
160	20250318	182200	1062282540	17700	17700	17700	17700	0
161	20250318	182100	1062282540	17700	17700	17700	17700	0
162	20250318	182000	1062282540	17700	17700	17700	17700	0
163	20250318	181900	1062282540	17700	17700	17700	17700	0
164	20250318	181800	1062282540	17700	17700	17700	17700	0
165	20250318	181700	1062282540	17700	17700	17700	17700	0
166	20250318	181600	1062282540	17700	17700	17700	17700	0
167	20250318	181500	1062282540	17700	17700	17700	17700	0
168	20250318	181400	1062282540	17700	17700	17700	17700	0
169	20250318	181300	1062282540	17700	17700	17700	17700	0
170	20250318	181200	1062282540	17700	17700	17700	17700	0
171	20250318	181100	1062282540	17700	17700	17700	17700	0
172	20250318	181000	1062282540	17700	17700	17700	17700	0
173	20250318	180900	1062282540	17700	17700	17700	17700	0
174	20250318	180800	1062282540	17700	17700	17700	17700	0
175	20250318	180700	1062282540	17700	17700	17700	17700	0
176	20250318	180600	1062282540	17700	17700	17700	17700	0
177	20250318	180500	1062282540	17700	17700	17700	17700	0
178	20250318	180400	1062282540	17700	17700	17700	17700	0
179	20250318	180300	1062282540	17700	17700	17700	17700	0
180	20250318	180200	1062282540	17700	17700	17700	17700	0
181	20250318	180100	1062282540	17700	17700	17700	17700	0
182	20250318	180000	1062282540	17700	17700	17700	17700	1715
183	20250318	175900	1062282540	17700	17700	17700	17700	0
184	20250318	175800	1062282540	17700	17700	17700	17700	0
185	20250318	175700	1062282540	17700	17700	17700	17700	0
186	20250318	175600	1062282540	17700	17700	17700	17700	0
187	20250318	175500	1062282540	17700	17700	17700	17700	0
188	20250318	175400	1062282540	17700	17700	17700	17700	0
189	20250318	175300	1062282540	17700	17700	17700	17700	0
190	20250318	175200	1062282540	17700	17700	17700	17700	0
191	20250318	175100	1062282540	17700	17700	17700	17700	0
192	20250318	175000	1062282540	17700	17700	17700	17700	0
193	20250318	174900	1062282540	17700	17700	17700	17700	0
194	20250318	174800	1062282540	17700	17700	17700	17700	0
195	20250318	174700	1062282540	17700	17700	17700	17700	0
196	20250318	174600	1062282540	17700	17700	17700	17700	0
197	20250318	174500	1062282540	17700	17700	17700	17700	0
198	20250318	174400	1062282540	17700	17700	17700	17700	0
199	20250318	174300	1062282540	17700	17700	17700	17700	0
200	20250318	174200	1062282540	17700	17700	17700	17700	0
201	20250318	174100	1062282540	17700	17700	17700	17700	0
202	20250318	174000	1062282540	17700	17700	17700	17700	0
203	20250318	173900	1062282540	17700	17700	17700	17700	0
204	20250318	173800	1062282540	17700	17700	17700	17700	0
205	20250318	173700	1062282540	17700	17700	17700	17700	0
206	20250318	173600	1062282540	17700	17700	17700	17700	0
207	20250318	173500	1062282540	17700	17700	17700	17700	0
208	20250318	173400	1062282540	17700	17700	17700	17700	0
209	20250318	173300	1062282540	17700	17700	17700	17700	0
210	20250318	173200	1062282540	17700	17700	17700	17700	0
211	20250318	173100	1062282540	17700	17700	17700	17700	0
212	20250318	173000	1062282540	17700	17700	17700	17700	1715
213	20250318	172900	1062282540	17700	17700	17700	17700	0
214	20250318	172800	1062282540	17700	17700	17700	17700	0
215	20250318	172700	1062282540	17700	17700	17700	17700	0
216	20250318	172600	1062282540	17700	17700	17700	17700	0
217	20250318	172500	1062282540	17700	17700	17700	17700	0
218	20250318	172400	1062282540	17700	17700	17700	17700	0
219	20250318	172300	1062282540	17700	17700	17700	17700	0
220	20250318	172200	1062282540	17700	17700	17700	17700	0
221	20250318	172100	1062282540	17700	17700	17700	17700	0
222	20250318	172000	1062282540	17700	17700	17700	17700	0
223	20250318	171900	1062282540	17700	17700	17700	17700	0
224	20250318	171800	1062282540	17700	17700	17700	17700	0
225	20250318	171700	1062282540	17700	17700	17700	17700	0
226	20250318	171600	1062282540	17700	17700	17700	17700	0
227	20250318	171500	1062282540	17700	17700	17700	17700	0
228	20250318	171400	1062282540	17700	17700	17700	17700	0
229	20250318	171300	1062282540	17700	17700	17700	17700	0
230	20250318	171200	1062282540	17700	17700	17700	17700	0
231	20250318	171100	1062282540	17700	17700	17700	17700	0
232	20250318	171000	1062282540	17700	17700	17700	17700	0
233	20250318	170900	1062282540	17700	17700	17700	17700	0
234	20250318	170800	1062282540	17700	17700	17700	17700	0
235	20250318	170700	1062282540	17700	17700	17700	17700	0
236	20250318	170600	1062282540	17700	17700	17700	17700	0
237	20250318	170500	1062282540	17700	17700	17700	17700	0
238	20250318	170400	1062282540	17700	17700	17700	17700	0
239	20250318	170300	1062282540	17700	17700	17700	17700	0
240	20250318	170200	1062282540	17700	17700	17700	17700	0
241	20250318	170100	1062282540	17700	17700	17700	17700	0
242	20250318	170000	1062282540	17700	17700	17700	17700	1715
243	20250318	165900	1062282540	17700	17700	17700	17700	0
244	20250318	165800	1062282540	17700	17700	17700	17700	0
245	20250318	165700	1062282540	17700	17700	17700	17700	0
246	20250318	165600	1062282540	17700	17700	17700	17700	0
247	20250318	165500	1062282540	17700	17700	17700	17700	0
248	20250318	165400	1062282540	17700	17700	17700	17700	0
249	20250318	165300	1062282540	17700	17700	17700	17700	0
250	20250318	165200	1062282540	17700	17700	17700	17700	0
251	20250318	165100	1062282540	17700	17700	17700	17700	0
252	20250318	165000	1062282540	17700	17700	17700	17700	0
253	20250318	164900	1062282540	17700	17700	17700	17700	0
254	20250318	164800	1062282540	17700	17700	17700	17700	0
255	20250318	164700	1062282540	17700	17700	17700	17700	0
256	20250318	164600	1062282540	17700	17700	17700	17700	0
257	20250318	164500	1062282540	17700	17700	17700	17700	0
258	20250318	164400	1062282540	17700	17700	17700	17700	0
259	20250318	164300	1062282540	17700	17700	17700	17700	0
260	20250318	164200	1062282540	17700	17700	17700	17700	0
261	20250318	164100	1062282540	17700	17700	17700	17700	0
262	20250318	164000	1062282540	17700	17700	17700	17700	0
263	20250318	163900	1062282540	17700	17700	17700	17700	0
264	20250318	163800	1062282540	17700	17700	17700	17700	0
265	20250318	163700	1062282540	17700	17700	17700	17700	0
266	20250318	163600	1062282540	17700	17700	17700	17700	0
267	20250318	163500	1062282540	17700	17700	17700	17700	0
268	20250318	163400	1062282540	17700	17700	17700	17700	0
269	20250318	163300	1062282540	17700	17700	17700	17700	0
270	20250318	163200	1062282540	17700	17700	17700	17700	0
271	20250318	163100	1062282540	17700	17700	17700	17700	0
272	20250318	163000	1062282540	17700	17700	17700	17700	1715
273	20250318	162900	1062282540	17700	17700	17700	17700	0
274	20250318	162800	1062282540	17700	17700	17700	17700	0
275	20250318	162700	1062282540	17700	17700	17700	17700	0
276	20250318	162600	1062282540	17700	17700	17700	17700	0
277	20250318	162500	1062282540	17700	17700	17700	17700	0
278	20250318	162400	1062282540	17700	17700	17700	17700	0
279	20250318	162300	1062282540	17700	17700	17700	17700	0
280	20250318	162200	1062282540	17700	17700	17700	17700	0
281	20250318	162100	1062282540	17700	17700	17700	17700	0
282	20250318	162000	1062282540	17700	17700	17700	17700	0
283	20250318	161900	1062282540	17700	17700	17700	17700	0
284	20250318	161800	1062282540	17700	17700	17700	17700	0
285	20250318	161700	1062282540	17700	17700	17700	17700	0
286	20250318	161600	1062282540	17700	17700	17700	17700	0
287	20250318	161500	1062282540	17700	17700	17700	17700	0
288	20250318	161400	1062282540	17700	17700	17700	17700	0
289	20250318	161300	1062282540	17700	17700	17700	17700	0
290	20250318	161200	1062282540	17700	17700	17700	17700	0
291	20250318	161100	1062282540	17700	17700	17700	17700	0
292	20250318	161000	1062282540	17700	17700	17700	17700	0
293	20250318	160900	1062282540	17700	17700	17700	17700	0
294	20250318	160800	1062282540	17700	17700	17700	17700	0
295	20250318	160700	1062282540	17700	17700	17700	17700	0
296	20250318	160600	1062282540	17700	17700	17700	17700	0
297	20250318	160500	1062282540	17700	17700	17700	17700	0
298	20250318	160400	1062282540	17700	17700	17700	17700	0
299	20250318	160300	1062282540	17700	17700	17700	17700	0
300	20250318	160200	1062282540	17700	17700	17700	17700	0
301	20250318	160100	1062282540	17700	17700	17700	17700	0
302	20250318	160000	1062282540	17700	17700	17700	17700	1715
303	20250318	155900	1062282540	17700	17700	17700	17700	0
304	20250318	155800	1062282540	17700	17700	17700	17700	0
305	20250318	155700	1062282540	17700	17700	17700	17700	0
306	20250318	155600	1062282540	17700	17700	17700	17700	0
307	20250318	155500	1062282540	17700	17700	17700	17700	0
308	20250318	155400	1062282540	17700	17700	17700	17700	0
309	20250318	155300	1062282540	17700	17700	17700	17700	0
310	20250318	155200	1062282540	17700	17700	17700	17700	0
311	20250318	155100	1062282540	17700	17700	17700	17700	0
312	20250318	155000	1062282540	17700	17700	17700	17700	0
313	20250318	154900	1062282540	17700	17700	17700	17700	0
314	20250318	154800	1062282540	17700	17700	17700	17700	0
315	20250318	154700	1062282540	17700	17700	17700	17700	0
316	20250318	154600	1062282540	17700	17700	17700	17700	0
317	20250318	154500	1062282540	17700	17700	17700	17700	0
318	20250318	154400	1062282540	17700	17700	17700	17700	0
319	20250318	154300	1062282540	17700	17700	17700	17700	0
320	20250318	154200	1062282540	17700	17700	17700	17700	0
321	20250318	154100	1062282540	17700	17700	17700	17700	0
322	20250318	154000	1062282540	17700	17700	17700	17700	0
323	20250318	153900	1062282540	17700	17700	17700	17700	0
324	20250318	153800	1062282540	17700	17700	17700	17700	0
325	20250318	153700	1062282540	17700	17700	17700	17700	0
326	20250318	153600	1062282540	17700	17700	17700	17700	0
327	20250318	153500	1062282540	17700	17700	17700	17700	0
328	20250318	153400	1062282540	17700	17700	17700	17700	0
329	20250318	153300	1062282540	17700	17700	17700	17700	0
330	20250318	153200	1062282540	17700	17700	17700	17700	0
331	20250318	153100	1062282540	17700	17700	17700	17700	0
332	20250318	153000	1062282540	17700	17700	17700	17700	3430
333	20250318	152900	1031927040	17730	17730	17730	17730	0
334	20250318	152800	1031927040	17730	17730	17730	17730	0
335	20250318	152700	1031927040	17730	17730	17730	17730	0
336	20250318	152600	1031927040	17730	17730	17730	17730	0
337	20250318	152500	1031927040	17730	17730	17730	17730	0
338	20250318	152400	1031927040	17730	17730	17730	17730	0
339	20250318	152300	1031927040	17730	17730	17730	17730	0
340	20250318	152200	1031927040	17730	17730	17730	17730	0
341	20250318	152100	1031927040	17730	17730	17730	17730	0
342	20250318	152000	1031927040	17730	17730	17730	17730	0
343	20250318	151900	1031927040	17730	17700	17730	17700	99
344	20250318	151800	1030173970	17700	17730	17730	17700	395
345	20250318	151700	1023178690	17720	17740	17740	17710	1649
346	20250318	151600	993969170	17730	17745	17745	17730	51
347	20250318	151500	993064845	17750	17750	17750	17750	154
348	20250318	151400	990331345	17750	17750	17750	17750	2
349	20250318	151300	990295845	17750	17760	17760	17740	93
350	20250318	151200	988645055	17760	17750	17760	17750	13
351	20250318	151100	988414275	17740	17740	17750	17740	113
352	20250318	151000	986408815	17740	17730	17740	17730	97
353	20250318	150900	984688985	17730	17730	17730	17720	276
354	20250318	150800	979795765	17730	17740	17740	17730	177
355	20250318	150700	976655975	17740	17750	17750	17730	130
356	20250318	150600	974349895	17750	17750	17750	17750	3
357	20250318	150500	974296645	17750	17750	17750	17750	69
358	20250318	150400	973071895	17750	17750	17750	17750	88
359	20250318	150300	971509895	17740	17750	17750	17740	10
360	20250318	150200	971332475	17750	17750	17750	17740	161
361	20250318	150100	968475405	17750	17750	17750	17750	63
362	20250318	150000	967357155	17740	17740	17760	17740	21
363	20250318	145900	966984585	17760	17750	17760	17750	106
364	20250318	145800	965102955	17750	17740	17750	17740	84
365	20250318	145700	963612775	17730	17740	17750	17730	43
366	20250318	145600	962849885	17740	17750	17750	17730	179
367	20250318	145500	959674095	17750	17750	17750	17740	30
368	20250318	145400	959141845	17740	17740	17740	17740	26
369	20250318	145300	958680605	17740	17740	17750	17740	88
370	20250318	145200	957119475	17740	17740	17740	17730	46
371	20250318	145100	956303665	17750	17750	17750	17750	60
372	20250318	145000	955238665	17740	17740	17750	17740	80
373	20250318	144900	953819455	17740	17740	17750	17740	30
374	20250318	144800	953287225	17740	17750	17750	17740	101
375	20250318	144700	951494835	17740	17740	17750	17740	97
376	20250318	144600	949773475	17750	17750	17750	17750	11
377	20250318	144500	949578225	17750	17740	17750	17740	50
378	20250318	144400	948691205	17750	17770	17770	17740	399
379	20250318	144300	941609615	17760	17760	17770	17750	39
380	20250318	144200	940916905	17770	17760	17770	17750	139
381	20250318	144100	938448655	17760	17750	17760	17750	39
382	20250318	144000	937756395	17750	17760	17760	17750	39
383	20250318	143900	937063995	17750	17760	17760	17740	92
384	20250318	143800	935431225	17760	17760	17760	17760	69
385	20250318	143700	934205785	17750	17750	17760	17750	33
386	20250318	143600	933619995	17760	17750	17760	17740	104
387	20250318	143500	931774255	17750	17740	17750	17740	12
388	20250318	143400	931561365	17750	17760	17760	17740	133
389	20250318	143300	929200875	17750	17750	17760	17750	127
390	20250318	143200	926945865	17760	17760	17760	17740	5
391	20250318	143100	926857085	17750	17760	17760	17750	118
392	20250318	143000	924762565	17760	17760	17770	17750	110
393	20250318	142900	922808995	17750	17760	17760	17750	30
394	20250318	142800	922276455	17750	17750	17750	17740	128
395	20250318	142700	920004985	17760	17740	17760	17740	87
396	20250318	142600	918460955	17740	17740	17740	17730	48
397	20250318	142500	917609815	17740	17750	17750	17740	101
398	20250318	142400	915818065	17740	17740	17750	17740	58
399	20250318	142300	914789135	17740	17760	17760	17740	30
400	20250318	142200	914256835	17760	17750	17760	17740	153
401	20250318	142100	911540725	17740	17740	17750	17740	99
402	20250318	142000	909783755	17740	17750	17750	17740	40
403	20250318	141900	909074015	17750	17750	17760	17750	60
404	20250318	141800	908009005	17750	17750	17760	17750	75
405	20250318	141700	906677715	17740	17760	17760	17740	18
406	20250318	141600	906358135	17760	17760	17760	17750	99
407	20250318	141500	904600035	17760	17760	17760	17750	145
408	20250318	141400	902026255	17760	17750	17760	17750	94
409	20250318	141300	900357065	17760	17745	17760	17745	25
410	20250318	141200	899913230	17740	17760	17770	17740	108
411	20250318	141100	897996930	17760	17750	17760	17750	89
412	20250318	141000	896416300	17750	17750	17760	17750	103
413	20250318	140900	894587930	17750	17750	17750	17750	27
414	20250318	140800	894108680	17750	17750	17750	17750	77
415	20250318	140700	892741930	17750	17750	17760	17740	101
416	20250318	140600	890949180	17740	17740	17750	17740	32
417	20250318	140500	890381490	17750	17740	17750	17740	65
418	20250318	140400	889227750	17750	17750	17750	17740	122
419	20250318	140300	887062480	17750	17750	17750	17750	12
420	20250318	140200	886849480	17740	17760	17760	17740	82
421	20250318	140100	885393480	17750	17770	17770	17750	236
422	20250318	140000	881202820	17770	17770	17770	17760	33
423	20250318	135900	880616420	17760	17790	17790	17760	128
424	20250318	135800	878343070	17790	17790	17790	17770	219
425	20250318	135700	874449830	17790	17790	17790	17790	11
426	20250318	135600	874254140	17790	17790	17790	17780	101
427	20250318	135500	872457620	17790	17780	17790	17780	28
428	20250318	135400	871959740	17780	17770	17780	17770	38
429	20250318	135300	871284150	17780	17780	17780	17780	75
430	20250318	135200	869950650	17780	17780	17780	17780	2
431	20250318	135100	869915090	17780	17780	17780	17780	78
432	20250318	135000	868528250	17780	17780	17780	17770	183
433	20250318	134900	865274780	17770	17770	17770	17770	1
434	20250318	134800	865257010	17780	17800	17800	17780	76
435	20250318	134700	863905560	17800	17790	17800	17790	95
436	20250318	134600	862214830	17800	17790	17800	17790	5
437	20250318	134500	862125870	17790	17780	17790	17780	96
438	20250318	134400	860418780	17780	17780	17790	17780	60
439	20250318	134300	859351770	17780	17790	17790	17780	4
440	20250318	134200	859280620	17790	17780	17790	17780	134
441	20250318	134100	856897750	17785	17800	17800	17785	81
442	20250318	134000	855456020	17790	17800	17800	17790	98
443	20250318	133900	853712280	17800	17800	17800	17800	49
444	20250318	133800	852840080	17810	17810	17810	17800	31
445	20250318	133700	852287980	17810	17820	17820	17800	124
446	20250318	133600	850079460	17820	17810	17820	17810	99
447	20250318	133500	848315520	17820	17810	17820	17810	25
448	20250318	133400	847870230	17810	17820	17820	17800	84
449	20250318	133300	846374130	17810	17810	17820	17810	113
450	20250318	133200	844361110	17810	17800	17820	17800	462
451	20250318	133100	836135920	17800	17790	17800	17780	135
452	20250318	133000	833733420	17790	17790	17790	17790	115
453	20250318	132900	831687570	17790	17790	17790	17790	5
454	20250318	132800	831598620	17800	17790	17800	17790	67
455	20250318	132700	830406680	17790	17800	17800	17790	91
456	20250318	132600	828786970	17800	17800	17800	17800	64
457	20250318	132500	827647770	17800	17800	17800	17800	63
458	20250318	132400	826526370	17800	17800	17800	17800	80
459	20250318	132300	825102370	17800	17810	17810	17800	20
460	20250318	132200	824746350	17810	17810	17810	17810	58
461	20250318	132100	823713370	17800	17810	17810	17800	158
462	20250318	132000	820899810	17810	17800	17820	17800	57
463	20250318	131900	819884710	17820	17820	17820	17820	10
464	20250318	131800	819706510	17820	17820	17820	17820	9
465	20250318	131700	819546130	17830	17820	17830	17820	149
466	20250318	131600	816889930	17820	17820	17830	17820	69
467	20250318	131500	815659730	17820	17830	17830	17820	50
468	20250318	131400	814768500	17820	17820	17820	17820	308
469	20250318	131300	809279940	17810	17790	17820	17790	1067
470	20250318	131200	790285820	17790	17790	17790	17790	51
471	20250318	131100	789378530	17800	17790	17800	17790	68
472	20250318	131000	788168170	17790	17780	17800	17780	48
473	20250318	130900	787314050	17800	17790	17800	17790	2
474	20250318	130800	787278460	17800	17780	17800	17780	451
475	20250318	130700	779251170	17790	17800	17800	17790	22
476	20250318	130600	778859770	17800	17800	17800	17790	503
477	20250318	130500	769911380	17790	17790	17790	17780	48
478	20250318	130400	769057730	17790	17800	17800	17790	90
479	20250318	130300	767456510	17800	17800	17800	17800	2
480	20250318	130200	767420910	17810	17710	17810	17710	3593
481	20250318	130100	703576240	17710	17720	17720	17710	34
482	20250318	130000	702973990	17720	17710	17720	17710	104
483	20250318	125900	701131310	17720	17720	17720	17710	89
484	20250318	125800	699554490	17710	17710	17710	17710	42
485	20250318	125700	698810670	17720	17710	17720	17710	13
486	20250318	125600	698580350	17710	17710	17710	17710	63
487	20250318	125500	697464620	17710	17710	17720	17710	31
488	20250318	125400	696915470	17710	17710	17720	17710	92
489	20250318	125300	695286060	17710	17710	17710	17710	27
490	20250318	125200	694807890	17720	17720	17720	17720	13
491	20250318	125100	694577530	17710	17710	17720	17710	46
492	20250318	125000	693762780	17710	17700	17710	17700	234
493	20250318	124900	689619040	17700	17700	17700	17700	0
494	20250318	124800	689619040	17700	17710	17710	17700	37
495	20250318	124700	688964050	17710	17710	17710	17710	5
496	20250318	124600	688875500	17710	17710	17710	17710	203
497	20250318	124500	685280370	17710	17710	17710	17710	125
498	20250318	124400	683066620	17720	17710	17720	17710	60
499	20250318	124300	682003890	17710	17700	17710	17700	424
500	20250318	124200	674498420	17700	17710	17710	17700	37
501	20250318	124100	673843500	17700	17700	17710	17700	34
502	20250318	124000	673241590	17710	17700	17710	17700	76
503	20250318	123900	671895990	17700	17700	17700	17700	36
504	20250318	123800	671258790	17700	17710	17710	17700	14
505	20250318	123700	671010860	17700	17710	17710	17700	54
506	20250318	123600	670054960	17700	17700	17700	17700	10
507	20250318	123500	669877960	17700	17710	17710	17700	129
508	20250318	123400	667593730	17710	17700	17710	17700	50
509	20250318	123300	666708640	17700	17700	17710	17700	22
510	20250318	123200	666319230	17700	17710	17710	17700	47
511	20250318	123100	665487190	17700	17700	17710	17700	62
512	20250318	123000	664389700	17710	17710	17710	17700	54
513	20250318	122900	663433460	17710	17700	17710	17700	81
514	20250318	122800	661999300	17700	17700	17710	17700	22
515	20250318	122700	661609810	17700	17700	17710	17700	48
516	20250318	122600	660760090	17700	17700	17700	17700	36
517	20250318	122500	660122890	17700	17700	17700	17700	10
518	20250318	122400	659945890	17710	17700	17710	17700	73
519	20250318	122300	658653400	17700	17710	17710	17700	37
520	20250318	122200	657998410	17710	17710	17710	17710	36
521	20250318	122100	657360850	17700	17710	17710	17700	46
522	20250318	122000	656546470	17700	17700	17710	17700	57
523	20250318	121900	655537280	17710	17710	17710	17710	0
524	20250318	121800	655537280	17710	17710	17710	17700	80
525	20250318	121700	654120930	17710	17710	17710	17710	4
526	20250318	121600	654050090	17710	17700	17710	17700	74
527	20250318	121500	652740100	17710	17710	17710	17710	12
528	20250318	121400	652527580	17710	17710	17710	17710	16
529	20250318	121300	652244220	17710	17710	17710	17710	3001
530	20250318	121200	599096510	17720	17730	17730	17720	2146
531	20250318	121100	561068740	17740	17730	17740	17730	15
532	20250318	121000	560802700	17730	17730	17740	17730	99
533	20250318	120900	559047240	17720	17720	17720	17720	31
534	20250318	120800	558497920	17730	17730	17740	17730	38
535	20250318	120700	557824090	17730	17730	17730	17730	89
536	20250318	120600	556246120	17730	17730	17730	17730	0
537	20250318	120500	556246120	17730	17740	17740	17730	37
538	20250318	120400	555590020	17730	17730	17730	17730	705
539	20250318	120300	543090370	17730	17740	17740	17730	109
540	20250318	120200	541156770	17740	17740	17740	17740	28
541	20250318	120100	540660050	17750	17740	17750	17730	69
542	20250318	120000	539435950	17750	17740	17750	17740	24
543	20250318	115900	539009990	17740	17740	17740	17740	33
544	20250318	115800	538424570	17740	17750	17750	17740	13
545	20250318	115700	538193850	17750	17750	17750	17750	1
546	20250318	115600	538176100	17750	17750	17750	17750	534
547	20250318	115500	528697600	17750	17750	17760	17750	16
548	20250318	115400	528413510	17750	17750	17750	17750	49
549	20250318	115300	527543760	17750	17750	17750	17750	36
550	20250318	115200	526904760	17750	17750	17750	17750	5
551	20250318	115100	526816010	17760	17760	17760	17760	14
552	20250318	115000	526567370	17770	17760	17770	17750	26
553	20250318	114900	526105580	17750	17760	17760	17750	37
554	20250318	114800	525448740	17750	17760	17760	17750	47
555	20250318	114700	524614290	17760	17760	17760	17750	7
556	20250318	114600	524489980	17760	17750	17760	17750	53
557	20250318	114500	523549190	17750	17750	17760	17750	57
558	20250318	114400	522537130	17760	17740	17760	17740	204
559	20250318	114300	518916890	17750	17750	17750	17750	0
560	20250318	114200	518916890	17750	17750	17750	17750	0
561	20250318	114100	518916890	17750	17750	17750	17750	0
562	20250318	114000	518916890	17750	17750	17750	17750	0
563	20250318	113900	518916890	17750	17750	17750	17750	0
564	20250318	113800	518916890	17750	17750	17750	17750	0
565	20250318	113700	518916890	17750	17750	17750	17750	0
566	20250318	113600	518916890	17750	17750	17750	17750	24
567	20250318	113500	518490890	17750	17760	17760	17750	22
568	20250318	113400	518100200	17760	17750	17760	17750	38
569	20250318	113300	517425590	17750	17750	17750	17750	20
570	20250318	113200	517070590	17760	17770	17770	17760	44
571	20250318	113100	516288740	17770	17770	17770	17770	29
572	20250318	113000	515773410	17780	17750	17780	17750	21
573	20250318	112900	515400060	17750	17760	17770	17750	165
574	20250318	112800	512468850	17760	17750	17760	17750	65
575	20250318	112700	511314480	17750	17730	17750	17730	50
576	20250318	112600	510427230	17750	17740	17750	17730	196
577	20250318	112500	506951880	17750	17760	17760	17750	26
578	20250318	112400	506490290	17750	17740	17750	17740	188
579	20250318	112300	503154850	17750	17750	17750	17750	11
580	20250318	112200	502959600	17750	17760	17760	17750	16
581	20250318	112100	502675500	17750	17750	17750	17750	26
582	20250318	112000	502214000	17770	17760	17770	17750	28
583	20250318	111900	501716610	17760	17765	17765	17760	58
584	20250318	111800	500686525	17760	17760	17760	17760	50
585	20250318	111700	499798525	17760	17760	17760	17760	0
586	20250318	111600	499798525	17760	17760	17770	17760	72
587	20250318	111500	498519745	17750	17760	17760	17750	12
588	20250318	111400	498306655	17770	17760	17770	17760	11
589	20250318	111300	498111285	17760	17760	17760	17750	41
590	20250318	111200	497383145	17760	17770	17770	17760	18
591	20250318	111100	497063375	17760	17760	17760	17750	28
592	20250318	111000	496566335	17760	17760	17760	17760	26
593	20250318	110900	496104575	17770	17780	17780	17770	82
594	20250318	110800	494647345	17770	17770	17770	17770	38
595	20250318	110700	493972085	17780	17770	17780	17770	28
596	20250318	110600	493474515	17780	17780	17780	17780	1
597	20250318	110500	493456735	17780	17770	17780	17770	77
598	20250318	110400	492088195	17770	17770	17770	17770	28
599	20250318	110300	491590635	17780	17780	17780	17780	22
600	20250318	110200	491199475	17770	17780	17780	17770	32
601	20250318	110100	490630745	17780	17780	17780	17780	12
602	20250318	110000	490417385	17780	17780	17780	17770	51
603	20250318	105900	489510875	17770	17780	17780	17770	65
604	20250318	105800	488355725	17770	17770	17780	17770	16
605	20250318	105700	488071395	17770	17770	17770	17770	39
606	20250318	105600	487378365	17770	17770	17770	17770	41
607	20250318	105500	486649795	17780	17780	17780	17780	10
608	20250318	105400	486471995	17770	17780	17780	17770	37
609	20250318	105300	485814405	17780	17780	17780	17780	1
610	20250318	105200	485796625	17770	17780	17780	17770	15
611	20250318	105100	485529985	17770	17790	17790	17770	41
612	20250318	105000	484800795	17790	17790	17800	17790	13
613	20250318	104900	484569515	17790	17800	17800	17790	48
614	20250318	104800	483715495	17800	17800	17800	17790	56
615	20250318	104700	482718965	17800	17780	17800	17780	54
616	20250318	104600	481758805	17800	17790	17800	17790	50
617	20250318	104500	480869045	17800	17770	17800	17770	1566
618	20250318	104400	453022525	17770	17770	17770	17770	2
619	20250318	104300	452986985	17770	17750	17780	17750	779
620	20250318	104200	439151485	17740	17750	17750	17740	13
621	20250318	104100	438920765	17760	17760	17760	17760	0
622	20250318	104000	438920765	17760	17760	17770	17760	43
623	20250318	103900	438157075	17760	17760	17770	17760	28
624	20250318	103800	437659685	17760	17740	17760	17740	165
625	20250318	103700	434730695	17740	17730	17740	17720	33
626	20250318	103600	434145635	17740	17740	17740	17740	43
627	20250318	103500	433382815	17740	17740	17740	17740	79
628	20250318	103400	431981355	17740	17740	17740	17740	1
629	20250318	103300	431963615	17750	17760	17760	17750	5
630	20250318	103200	431874845	17800	17800	17800	17800	0
631	20250318	103100	431874845	17800	17800	17800	17800	0
632	20250318	103000	431874845	17800	17770	17800	17770	181
633	20250318	102900	428658125	17770	17735	17770	17730	731
634	20250318	102800	415686130	17730	17730	17730	17730	16
635	20250318	102700	415402450	17730	17735	17735	17730	36
636	20250318	102600	414764165	17735	17730	17735	17730	33
637	20250318	102500	414179050	17735	17735	17735	17735	3
638	20250318	102400	414125845	17730	17730	17730	17730	25
639	20250318	102300	413682595	17740	17740	17740	17740	97
640	20250318	102200	411961815	17745	17730	17745	17730	660
641	20250318	102100	400256840	17740	17740	17740	17740	0
642	20250318	102000	400256840	17740	17740	17740	17740	0
643	20250318	101900	400256840	17740	17710	17740	17710	114
644	20250318	101800	398236450	17730	17700	17730	17690	1215
645	20250318	101700	376740980	17700	17730	17730	17700	225
646	20250318	101600	372754930	17720	17720	17720	17720	3
647	20250318	101500	372701770	17740	17730	17740	17730	43
648	20250318	101400	371939170	17730	17740	17740	17730	40
649	20250318	101300	371229810	17740	17730	17740	17730	103
650	20250318	101200	369403110	17730	17730	17730	17730	22
651	20250318	101100	369013050	17740	17740	17740	17740	1
652	20250318	101000	368995310	17730	17730	17730	17730	27
653	20250318	100900	368516600	17730	17710	17730	17710	211
654	20250318	100800	364777210	17710	17710	17710	17710	25
655	20250318	100700	364334460	17720	17720	17720	17720	28
656	20250318	100600	363838300	17720	17720	17720	17720	3
657	20250318	100500	363785140	17730	17700	17730	17690	1097
658	20250318	100400	344368170	17690	17690	17700	17690	1698
659	20250318	100300	314330450	17690	17690	17690	17690	40
660	20250318	100200	313622850	17700	17700	17700	17690	125
661	20250318	100100	311410600	17700	17690	17700	17690	1883
662	20250318	100000	278100280	17690	17700	17710	17690	372
663	20250318	095900	271515620	17700	17700	17710	17700	997
664	20250318	095800	253868410	17700	17710	17710	17700	111
665	20250318	095700	251903630	17700	17710	17710	17700	61
666	20250318	095600	250823920	17710	17700	17720	17700	78
667	20250318	095500	249442700	17690	17690	17700	17690	183
668	20250318	095400	246205220	17700	17700	17700	17690	177
669	20250318	095300	243072970	17700	17700	17700	17690	329
670	20250318	095200	237252510	17690	17690	17700	17690	342
671	20250318	095100	231202040	17690	17710	17720	17690	887
672	20250318	095000	215508800	17720	17720	17720	17720	3
673	20250318	094900	215455640	17730	17720	17730	17710	66
674	20250318	094800	214286160	17720	17700	17730	17700	48
675	20250318	094700	213436280	17710	17710	17720	17710	71
676	20250318	094600	212178780	17710	17720	17720	17710	49
677	20250318	094500	211310880	17710	17690	17710	17680	89
678	20250318	094400	209735600	17680	17690	17720	17680	674
679	20250318	094300	197808300	17690	17690	17690	17680	11
680	20250318	094200	197613740	17680	17710	17720	17680	1137
681	20250318	094100	177484230	17720	17720	17720	17710	146
682	20250318	094000	174898490	17720	17720	17720	17710	356
683	20250318	093900	168592950	17720	17730	17730	17720	489
684	20250318	093800	159927750	17740	17730	17740	17730	132
685	20250318	093700	157586550	17730	17730	17740	17730	19
686	20250318	093600	157249670	17730	17730	17730	17730	95
687	20250318	093500	155565320	17730	17730	17730	17720	56
688	20250318	093400	154572570	17740	17760	17760	17730	379
689	20250318	093300	147847500	17770	17760	17770	17750	187
690	20250318	093200	144527060	17770	17770	17770	17750	75
691	20250318	093100	143195070	17770	17770	17770	17760	26
692	20250318	093000	142733200	17770	17770	17770	17760	51
693	20250318	092900	141826970	17780	17780	17780	17780	12
694	20250318	092800	141613610	17790	17750	17790	17750	70
695	20250318	092700	140368740	17720	17750	17750	17720	153
696	20250318	092600	137653130	17740	17710	17740	17710	905
697	20250318	092500	121624450	17720	17720	17720	17710	207
698	20250318	092400	117957120	17720	17710	17730	17710	160
699	20250318	092300	115123490	17700	17730	17730	17700	2774
700	20250318	092200	66000350	17740	17750	17750	17740	11
701	20250318	092100	65805110	17750	17750	17750	17750	5
702	20250318	092000	65716360	17750	17730	17780	17730	302
703	20250318	091900	60356650	17730	17730	17730	17730	3
704	20250318	091800	60303460	17730	17740	17740	17730	195
705	20250318	091700	56846020	17720	17760	17760	17720	39
706	20250318	091600	56154250	17760	17770	17770	17730	817
707	20250318	091500	41660040	17780	17780	17780	17780	9
708	20250318	091400	41500020	17790	17770	17790	17770	285
709	20250318	091300	36431000	17790	17790	17790	17780	98
710	20250318	091200	34687940	17790	17790	17800	17790	51
711	20250318	091100	33780220	17790	17790	17790	17790	32
712	20250318	091000	33210940	17800	17790	17800	17760	78
713	20250318	090900	31824440	17760	17760	17760	17760	35
714	20250318	090800	31202840	17750	17800	17800	17750	498
715	20250318	090700	22348590	17780	17780	17780	17780	2
716	20250318	090600	22313030	17780	17840	17840	17780	65
717	20250318	090500	21155470	17850	17840	17850	17840	36
718	20250318	090400	20513200	17850	17850	17850	17850	0
719	20250318	090300	20513200	17850	17750	17850	17740	248
720	20250318	090200	16095560	17850	17750	17850	17740	42
721	20250318	090100	15349730	17870	17760	17870	17720	301
722	20250318	090000	10009880	17750	17800	17800	17750	563