KissMeData/068240/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	195000	925650575	9850	9850	9850	9850	1241
3	20250319	194900	925650575	9850	9850	9850	9850	0
4	20250319	194800	925650575	9850	9850	9850	9850	0
5	20250319	194700	925650575	9850	9850	9850	9850	0
6	20250319	194600	925650575	9850	9850	9850	9850	0
7	20250319	194500	925650575	9850	9850	9850	9850	0
8	20250319	194400	925650575	9850	9850	9850	9850	0
9	20250319	194300	925650575	9850	9850	9850	9850	0
10	20250319	194200	925650575	9850	9850	9850	9850	0
11	20250319	194100	925650575	9850	9850	9850	9850	0
12	20250319	194000	925650575	9850	9850	9850	9850	0
13	20250319	193900	925650575	9850	9850	9850	9850	0
14	20250319	193800	925650575	9850	9850	9850	9850	0
15	20250319	193700	925650575	9850	9850	9850	9850	0
16	20250319	193600	925650575	9850	9850	9850	9850	0
17	20250319	193500	925650575	9850	9850	9850	9850	0
18	20250319	193400	925650575	9850	9850	9850	9850	0
19	20250319	193300	925650575	9850	9850	9850	9850	0
20	20250319	193200	925650575	9850	9850	9850	9850	0
21	20250319	193100	925650575	9850	9850	9850	9850	0
22	20250319	193000	925650575	9850	9850	9850	9850	0
23	20250319	192900	925650575	9850	9850	9850	9850	0
24	20250319	192800	925650575	9850	9850	9850	9850	0
25	20250319	192700	925650575	9850	9850	9850	9850	0
26	20250319	192600	925650575	9850	9850	9850	9850	0
27	20250319	192500	925650575	9850	9850	9850	9850	0
28	20250319	192400	925650575	9850	9850	9850	9850	0
29	20250319	192300	925650575	9850	9850	9850	9850	0
30	20250319	192200	925650575	9850	9850	9850	9850	0
31	20250319	192100	925650575	9850	9850	9850	9850	0
32	20250319	192000	925650575	9850	9850	9850	9850	1241
33	20250319	191900	925650575	9850	9850	9850	9850	0
34	20250319	191800	925650575	9850	9850	9850	9850	0
35	20250319	191700	925650575	9850	9850	9850	9850	0
36	20250319	191600	925650575	9850	9850	9850	9850	0
37	20250319	191500	925650575	9850	9850	9850	9850	0
38	20250319	191400	925650575	9850	9850	9850	9850	0
39	20250319	191300	925650575	9850	9850	9850	9850	0
40	20250319	191200	925650575	9850	9850	9850	9850	0
41	20250319	191100	925650575	9850	9850	9850	9850	0
42	20250319	191000	925650575	9850	9850	9850	9850	0
43	20250319	190900	925650575	9850	9850	9850	9850	0
44	20250319	190800	925650575	9850	9850	9850	9850	0
45	20250319	190700	925650575	9850	9850	9850	9850	0
46	20250319	190600	925650575	9850	9850	9850	9850	0
47	20250319	190500	925650575	9850	9850	9850	9850	0
48	20250319	190400	925650575	9850	9850	9850	9850	0
49	20250319	190300	925650575	9850	9850	9850	9850	0
50	20250319	190200	925650575	9850	9850	9850	9850	0
51	20250319	190100	925650575	9850	9850	9850	9850	0
52	20250319	190000	925650575	9850	9850	9850	9850	0
53	20250319	185900	925650575	9850	9850	9850	9850	0
54	20250319	185800	925650575	9850	9850	9850	9850	0
55	20250319	185700	925650575	9850	9850	9850	9850	0
56	20250319	185600	925650575	9850	9850	9850	9850	0
57	20250319	185500	925650575	9850	9850	9850	9850	0
58	20250319	185400	925650575	9850	9850	9850	9850	0
59	20250319	185300	925650575	9850	9850	9850	9850	0
60	20250319	185200	925650575	9850	9850	9850	9850	0
61	20250319	185100	925650575	9850	9850	9850	9850	0
62	20250319	185000	925650575	9850	9850	9850	9850	1241
63	20250319	184900	925650575	9850	9850	9850	9850	0
64	20250319	184800	925650575	9850	9850	9850	9850	0
65	20250319	184700	925650575	9850	9850	9850	9850	0
66	20250319	184600	925650575	9850	9850	9850	9850	0
67	20250319	184500	925650575	9850	9850	9850	9850	0
68	20250319	184400	925650575	9850	9850	9850	9850	0
69	20250319	184300	925650575	9850	9850	9850	9850	0
70	20250319	184200	925650575	9850	9850	9850	9850	0
71	20250319	184100	925650575	9850	9850	9850	9850	0
72	20250319	184000	925650575	9850	9850	9850	9850	0
73	20250319	183900	925650575	9850	9850	9850	9850	0
74	20250319	183800	925650575	9850	9850	9850	9850	0
75	20250319	183700	925650575	9850	9850	9850	9850	0
76	20250319	183600	925650575	9850	9850	9850	9850	0
77	20250319	183500	925650575	9850	9850	9850	9850	0
78	20250319	183400	925650575	9850	9850	9850	9850	0
79	20250319	183300	925650575	9850	9850	9850	9850	0
80	20250319	183200	925650575	9850	9850	9850	9850	0
81	20250319	183100	925650575	9850	9850	9850	9850	0
82	20250319	183000	925650575	9850	9850	9850	9850	0
83	20250319	182900	925650575	9850	9850	9850	9850	0
84	20250319	182800	925650575	9850	9850	9850	9850	0
85	20250319	182700	925650575	9850	9850	9850	9850	0
86	20250319	182600	925650575	9850	9850	9850	9850	0
87	20250319	182500	925650575	9850	9850	9850	9850	0
88	20250319	182400	925650575	9850	9850	9850	9850	0
89	20250319	182300	925650575	9850	9850	9850	9850	0
90	20250319	182200	925650575	9850	9850	9850	9850	0
91	20250319	182100	925650575	9850	9850	9850	9850	0
92	20250319	182000	925650575	9850	9850	9850	9850	1241
93	20250319	181900	925650575	9850	9850	9850	9850	0
94	20250319	181800	925650575	9850	9850	9850	9850	0
95	20250319	181700	925650575	9850	9850	9850	9850	0
96	20250319	181600	925650575	9850	9850	9850	9850	0
97	20250319	181500	925650575	9850	9850	9850	9850	0
98	20250319	181400	925650575	9850	9850	9850	9850	0
99	20250319	181300	925650575	9850	9850	9850	9850	0
100	20250319	181200	925650575	9850	9850	9850	9850	0
101	20250319	181100	925650575	9850	9850	9850	9850	0
102	20250319	181000	925650575	9850	9850	9850	9850	0
103	20250319	180900	925650575	9850	9850	9850	9850	0
104	20250319	180800	925650575	9850	9850	9850	9850	0
105	20250319	180700	925650575	9850	9850	9850	9850	0
106	20250319	180600	925650575	9850	9850	9850	9850	0
107	20250319	180500	925650575	9850	9850	9850	9850	0
108	20250319	180400	925650575	9850	9850	9850	9850	0
109	20250319	180300	925650575	9850	9850	9850	9850	0
110	20250319	180200	925650575	9850	9850	9850	9850	0
111	20250319	180100	925650575	9850	9850	9850	9850	0
112	20250319	180000	925650575	9850	9850	9850	9850	0
113	20250319	175900	925650575	9850	9850	9850	9850	0
114	20250319	175800	925650575	9850	9850	9850	9850	0
115	20250319	175700	925650575	9850	9850	9850	9850	0
116	20250319	175600	925650575	9850	9850	9850	9850	0
117	20250319	175500	925650575	9850	9850	9850	9850	0
118	20250319	175400	925650575	9850	9850	9850	9850	0
119	20250319	175300	925650575	9850	9850	9850	9850	0
120	20250319	175200	925650575	9850	9850	9850	9850	0
121	20250319	175100	925650575	9850	9850	9850	9850	0
122	20250319	175000	925650575	9850	9850	9850	9850	1241
123	20250319	174900	925650575	9850	9850	9850	9850	0
124	20250319	174800	925650575	9850	9850	9850	9850	0
125	20250319	174700	925650575	9850	9850	9850	9850	0
126	20250319	174600	925650575	9850	9850	9850	9850	0
127	20250319	174500	925650575	9850	9850	9850	9850	0
128	20250319	174400	925650575	9850	9850	9850	9850	0
129	20250319	174300	925650575	9850	9850	9850	9850	0
130	20250319	174200	925650575	9850	9850	9850	9850	0
131	20250319	174100	925650575	9850	9850	9850	9850	0
132	20250319	174000	925650575	9850	9850	9850	9850	0
133	20250319	173900	925650575	9850	9850	9850	9850	0
134	20250319	173800	925650575	9850	9850	9850	9850	0
135	20250319	173700	925650575	9850	9850	9850	9850	0
136	20250319	173600	925650575	9850	9850	9850	9850	0
137	20250319	173500	925650575	9850	9850	9850	9850	0
138	20250319	173400	925650575	9850	9850	9850	9850	0
139	20250319	173300	925650575	9850	9850	9850	9850	0
140	20250319	173200	925650575	9850	9850	9850	9850	0
141	20250319	173100	925650575	9850	9850	9850	9850	0
142	20250319	173000	925650575	9850	9850	9850	9850	0
143	20250319	172900	925650575	9850	9850	9850	9850	0
144	20250319	172800	925650575	9850	9850	9850	9850	0
145	20250319	172700	925650575	9850	9850	9850	9850	0
146	20250319	172600	925650575	9850	9850	9850	9850	0
147	20250319	172500	925650575	9850	9850	9850	9850	0
148	20250319	172400	925650575	9850	9850	9850	9850	0
149	20250319	172300	925650575	9850	9850	9850	9850	0
150	20250319	172200	925650575	9850	9850	9850	9850	0
151	20250319	172100	925650575	9850	9850	9850	9850	0
152	20250319	172000	925650575	9850	9850	9850	9850	1241
153	20250319	171900	925650575	9850	9850	9850	9850	0
154	20250319	171800	925650575	9850	9850	9850	9850	0
155	20250319	171700	925650575	9850	9850	9850	9850	0
156	20250319	171600	925650575	9850	9850	9850	9850	0
157	20250319	171500	925650575	9850	9850	9850	9850	0
158	20250319	171400	925650575	9850	9850	9850	9850	0
159	20250319	171300	925650575	9850	9850	9850	9850	0
160	20250319	171200	925650575	9850	9850	9850	9850	0
161	20250319	171100	925650575	9850	9850	9850	9850	0
162	20250319	171000	925650575	9850	9850	9850	9850	0
163	20250319	170900	925650575	9850	9850	9850	9850	0
164	20250319	170800	925650575	9850	9850	9850	9850	0
165	20250319	170700	925650575	9850	9850	9850	9850	0
166	20250319	170600	925650575	9850	9850	9850	9850	0
167	20250319	170500	925650575	9850	9850	9850	9850	0
168	20250319	170400	925650575	9850	9850	9850	9850	0
169	20250319	170300	925650575	9850	9850	9850	9850	0
170	20250319	170200	925650575	9850	9850	9850	9850	0
171	20250319	170100	925650575	9850	9850	9850	9850	0
172	20250319	170000	925650575	9850	9850	9850	9850	0
173	20250319	165900	925650575	9850	9850	9850	9850	0
174	20250319	165800	925650575	9850	9850	9850	9850	0
175	20250319	165700	925650575	9850	9850	9850	9850	0
176	20250319	165600	925650575	9850	9850	9850	9850	0
177	20250319	165500	925650575	9850	9850	9850	9850	0
178	20250319	165400	925650575	9850	9850	9850	9850	0
179	20250319	165300	925650575	9850	9850	9850	9850	0
180	20250319	165200	925650575	9850	9850	9850	9850	0
181	20250319	165100	925650575	9850	9850	9850	9850	0
182	20250319	165000	925650575	9850	9850	9850	9850	1241
183	20250319	164900	925650575	9850	9850	9850	9850	0
184	20250319	164800	925650575	9850	9850	9850	9850	0
185	20250319	164700	925650575	9850	9850	9850	9850	0
186	20250319	164600	925650575	9850	9850	9850	9850	0
187	20250319	164500	925650575	9850	9850	9850	9850	0
188	20250319	164400	925650575	9850	9850	9850	9850	0
189	20250319	164300	925650575	9850	9850	9850	9850	0
190	20250319	164200	925650575	9850	9850	9850	9850	0
191	20250319	164100	925650575	9850	9850	9850	9850	0
192	20250319	164000	925650575	9850	9850	9850	9850	0
193	20250319	163900	925650575	9850	9850	9850	9850	0
194	20250319	163800	925650575	9850	9850	9850	9850	0
195	20250319	163700	925650575	9850	9850	9850	9850	0
196	20250319	163600	925650575	9850	9850	9850	9850	0
197	20250319	163500	925650575	9850	9850	9850	9850	0
198	20250319	163400	925650575	9850	9850	9850	9850	0
199	20250319	163300	925650575	9850	9850	9850	9850	0
200	20250319	163200	925650575	9850	9850	9850	9850	0
201	20250319	163100	925650575	9850	9850	9850	9850	0
202	20250319	163000	925650575	9850	9850	9850	9850	0
203	20250319	162900	925650575	9850	9850	9850	9850	0
204	20250319	162800	925650575	9850	9850	9850	9850	0
205	20250319	162700	925650575	9850	9850	9850	9850	0
206	20250319	162600	925650575	9850	9850	9850	9850	0
207	20250319	162500	925650575	9850	9850	9850	9850	0
208	20250319	162400	925650575	9850	9850	9850	9850	0
209	20250319	162300	925650575	9850	9850	9850	9850	0
210	20250319	162200	925650575	9850	9850	9850	9850	0
211	20250319	162100	925650575	9850	9850	9850	9850	0
212	20250319	162000	925650575	9850	9850	9850	9850	1241
213	20250319	161900	925650575	9850	9850	9850	9850	0
214	20250319	161800	925650575	9850	9850	9850	9850	0
215	20250319	161700	925650575	9850	9850	9850	9850	0
216	20250319	161600	925650575	9850	9850	9850	9850	0
217	20250319	161500	925650575	9850	9850	9850	9850	0
218	20250319	161400	925650575	9850	9850	9850	9850	0
219	20250319	161300	925650575	9850	9850	9850	9850	0
220	20250319	161200	925650575	9850	9850	9850	9850	0
221	20250319	161100	925650575	9850	9850	9850	9850	0
222	20250319	161000	925650575	9850	9850	9850	9850	0
223	20250319	160900	925650575	9850	9850	9850	9850	0
224	20250319	160800	925650575	9850	9850	9850	9850	0
225	20250319	160700	925650575	9850	9850	9850	9850	0
226	20250319	160600	925650575	9850	9850	9850	9850	0
227	20250319	160500	925650575	9850	9850	9850	9850	0
228	20250319	160400	925650575	9850	9850	9850	9850	0
229	20250319	160300	925650575	9850	9850	9850	9850	0
230	20250319	160200	925650575	9850	9850	9850	9850	0
231	20250319	160100	925650575	9850	9850	9850	9850	0
232	20250319	160000	925650575	9850	9850	9850	9850	0
233	20250319	155900	925650575	9850	9850	9850	9850	0
234	20250319	155800	925650575	9850	9850	9850	9850	0
235	20250319	155700	925650575	9850	9850	9850	9850	0
236	20250319	155600	925650575	9850	9850	9850	9850	0
237	20250319	155500	925650575	9850	9850	9850	9850	0
238	20250319	155400	925650575	9850	9850	9850	9850	0
239	20250319	155300	925650575	9850	9850	9850	9850	0
240	20250319	155200	925650575	9850	9850	9850	9850	0
241	20250319	155100	925650575	9850	9850	9850	9850	0
242	20250319	155000	925650575	9850	9850	9850	9850	1241
243	20250319	154900	925650575	9850	9850	9850	9850	0
244	20250319	154800	925650575	9850	9850	9850	9850	0
245	20250319	154700	925650575	9850	9850	9850	9850	0
246	20250319	154600	925650575	9850	9850	9850	9850	0
247	20250319	154500	925650575	9850	9850	9850	9850	0
248	20250319	154400	925650575	9850	9850	9850	9850	0
249	20250319	154300	925650575	9850	9850	9850	9850	0
250	20250319	154200	925650575	9850	9850	9850	9850	0
251	20250319	154100	925650575	9850	9850	9850	9850	0
252	20250319	154000	925650575	9850	9850	9850	9850	0
253	20250319	153900	925650575	9850	9850	9850	9850	0
254	20250319	153800	925650575	9850	9850	9850	9850	0
255	20250319	153700	925650575	9850	9850	9850	9850	0
256	20250319	153600	925650575	9850	9850	9850	9850	0
257	20250319	153500	925650575	9850	9850	9850	9850	0
258	20250319	153400	925650575	9850	9850	9850	9850	0
259	20250319	153300	925650575	9850	9850	9850	9850	0
260	20250319	153200	925650575	9850	9850	9850	9850	0
261	20250319	153100	925650575	9850	9850	9850	9850	0
262	20250319	153000	925650575	9850	9850	9850	9850	1241
263	20250319	152900	913426725	9850	9850	9850	9850	0
264	20250319	152800	913426725	9850	9850	9850	9850	0
265	20250319	152700	913426725	9850	9850	9850	9850	0
266	20250319	152600	913426725	9850	9850	9850	9850	0
267	20250319	152500	913426725	9850	9850	9850	9850	0
268	20250319	152400	913426725	9850	9850	9850	9850	0
269	20250319	152300	913426725	9850	9850	9850	9850	0
270	20250319	152200	913426725	9850	9850	9850	9850	0
271	20250319	152100	913426725	9850	9850	9850	9850	0
272	20250319	152000	913426725	9850	9850	9850	9850	0
273	20250319	151900	913426725	9850	9860	9860	9850	4
274	20250319	151800	913387295	9860	9860	9860	9860	14
275	20250319	151700	913249255	9860	9870	9870	9830	344
276	20250319	151600	909864045	9870	9870	9870	9850	799
277	20250319	151500	901992945	9860	9870	9870	9860	48
278	20250319	151400	901519405	9870	9870	9880	9870	73
279	20250319	151300	900798735	9870	9880	9880	9870	324
280	20250319	151200	897599975	9860	9880	9880	9860	365
281	20250319	151100	893997075	9860	9860	9880	9860	212
282	20250319	151000	891904435	9880	9860	9880	9860	43
283	20250319	150900	891479955	9870	9880	9880	9870	77
284	20250319	150800	890719805	9870	9890	9890	9870	129
285	20250319	150700	889446335	9890	9880	9890	9870	25
286	20250319	150600	889199295	9870	9890	9890	9870	409
287	20250319	150500	885162275	9880	9880	9890	9880	1374
288	20250319	150400	871587055	9880	9880	9880	9880	92
289	20250319	150300	870678095	9880	9880	9880	9880	115
290	20250319	150200	869541895	9880	9880	9880	9880	22
291	20250319	150100	869324535	9870	9880	9880	9870	183
292	20250319	150000	867516545	9880	9870	9880	9870	557
293	20250319	145900	862018655	9880	9880	9880	9870	236
294	20250319	145800	859686995	9870	9880	9880	9870	60
295	20250319	145700	859094395	9880	9870	9880	9870	188
296	20250319	145600	857238615	9870	9880	9880	9870	199
297	20250319	145500	855274115	9880	9880	9880	9870	116
298	20250319	145400	854128845	9880	9880	9880	9870	112
299	20250319	145300	853023095	9880	9880	9880	9880	19
300	20250319	145200	852835375	9880	9870	9880	9870	172
301	20250319	145100	851136095	9870	9880	9880	9870	166
302	20250319	145000	849497445	9880	9890	9890	9870	3218
303	20250319	144900	817727905	9890	9890	9890	9890	26
304	20250319	144800	817470765	9880	9890	9890	9880	79
305	20250319	144700	816689465	9890	9870	9890	9870	1247
306	20250319	144600	804374925	9880	9880	9880	9870	224
307	20250319	144500	802161905	9880	9870	9880	9870	972
308	20250319	144400	792565125	9870	9870	9870	9870	30
309	20250319	144300	792269025	9870	9870	9870	9850	217
310	20250319	144200	790127795	9870	9840	9870	9840	3251
311	20250319	144100	758097965	9840	9840	9840	9840	19
312	20250319	144000	757911005	9840	9840	9840	9840	182
313	20250319	143900	756120125	9840	9840	9840	9840	67
314	20250319	143800	755460845	9840	9840	9840	9840	24
315	20250319	143700	755224685	9840	9840	9840	9840	23
316	20250319	143600	754998365	9840	9850	9850	9840	190
317	20250319	143500	753128725	9850	9850	9850	9850	155
318	20250319	143400	751601975	9850	9850	9850	9850	26
319	20250319	143300	751345875	9850	9850	9850	9850	327
320	20250319	143200	748124925	9850	9850	9850	9850	196
321	20250319	143100	746194325	9850	9830	9850	9830	51
322	20250319	143000	745692295	9850	9850	9850	9850	23
323	20250319	142900	745465745	9850	9840	9850	9840	557
324	20250319	142800	739984665	9830	9830	9830	9830	592
325	20250319	142700	734165305	9830	9830	9830	9830	21
326	20250319	142600	733958875	9830	9830	9830	9830	21
327	20250319	142500	733752445	9830	9830	9830	9830	20
328	20250319	142400	733555845	9830	9820	9830	9820	324
329	20250319	142300	730373915	9820	9820	9820	9820	22
330	20250319	142200	730157875	9820	9820	9820	9820	21
331	20250319	142100	729951655	9820	9820	9820	9820	20
332	20250319	142000	729755255	9820	9820	9820	9820	22
333	20250319	141900	729539215	9820	9820	9820	9820	16
334	20250319	141800	729382095	9820	9820	9820	9820	108
335	20250319	141700	728321535	9820	9820	9820	9820	36
336	20250319	141600	727968015	9820	9820	9820	9810	716
337	20250319	141500	720936995	9820	9820	9820	9820	27
338	20250319	141400	720671855	9810	9820	9820	9810	451
339	20250319	141300	716247365	9810	9810	9810	9810	0
340	20250319	141200	716247365	9810	9810	9810	9810	57
341	20250319	141100	715688195	9820	9820	9820	9820	17
342	20250319	141000	715521255	9820	9820	9820	9810	51
343	20250319	140900	715020785	9820	9820	9820	9820	16
344	20250319	140800	714863665	9820	9820	9820	9820	8
345	20250319	140700	714785105	9820	9820	9820	9820	16
346	20250319	140600	714627985	9820	9820	9820	9820	16
347	20250319	140500	714470865	9820	9820	9820	9810	835
348	20250319	140400	706276815	9830	9830	9830	9830	22
349	20250319	140300	706060555	9830	9820	9830	9820	66
350	20250319	140200	705412375	9820	9820	9820	9820	18
351	20250319	140100	705235615	9820	9820	9820	9820	8
352	20250319	140000	705157055	9820	9820	9820	9820	20
353	20250319	135900	704960655	9820	9820	9820	9820	17
354	20250319	135800	704793715	9820	9830	9830	9820	9
355	20250319	135700	704705255	9830	9830	9830	9830	119
356	20250319	135600	703535485	9830	9830	9830	9830	16
357	20250319	135500	703378205	9830	9830	9830	9830	117
358	20250319	135400	702228095	9830	9830	9830	9830	16
359	20250319	135300	702070815	9830	9830	9830	9830	28
360	20250319	135200	701795575	9830	9810	9830	9800	381
361	20250319	135100	698057665	9830	9820	9830	9800	1151
362	20250319	135000	686772585	9820	9830	9830	9820	83
363	20250319	134900	685957335	9830	9840	9840	9830	66
364	20250319	134800	685308475	9840	9850	9850	9840	13
365	20250319	134700	685180455	9850	9840	9850	9840	323
366	20250319	134600	682002005	9840	9840	9840	9840	26
367	20250319	134500	681746165	9840	9840	9840	9840	71
368	20250319	134400	681047525	9830	9840	9840	9830	171
369	20250319	134300	679364905	9840	9840	9840	9840	8
370	20250319	134200	679286185	9830	9825	9830	9825	177
371	20250319	134100	677546605	9825	9820	9825	9820	42
372	20250319	134000	677134075	9820	9840	9840	9820	37
373	20250319	133900	676770215	9840	9840	9840	9840	223
374	20250319	133800	674575895	9840	9840	9840	9840	210
375	20250319	133700	672509495	9840	9850	9850	9800	432
376	20250319	133600	668267245	9850	9850	9850	9850	16
377	20250319	133500	668109645	9850	9850	9850	9850	214
378	20250319	133400	666001745	9850	9850	9850	9830	726
379	20250319	133300	658864645	9850	9850	9860	9830	645
380	20250319	133200	652518845	9850	9850	9850	9850	619
381	20250319	133100	646421695	9850	9800	9850	9800	15559
382	20250319	133000	493630915	9790	9780	9790	9780	638
383	20250319	132900	487387855	9780	9780	9780	9780	26
384	20250319	132800	487133575	9780	9780	9780	9780	160
385	20250319	132700	485568775	9780	9780	9780	9780	16
386	20250319	132600	485412295	9780	9780	9780	9780	26
387	20250319	132500	485158015	9780	9780	9780	9780	17
388	20250319	132400	484991755	9790	9790	9790	9790	16
389	20250319	132300	484835115	9780	9790	9790	9780	138
390	20250319	132200	483484275	9790	9790	9790	9790	16
391	20250319	132100	483327635	9790	9790	9790	9790	161
392	20250319	132000	481751445	9790	9790	9790	9790	16
393	20250319	131900	481594805	9790	9790	9790	9770	66
394	20250319	131800	480949665	9780	9790	9790	9780	33
395	20250319	131700	480626765	9790	9790	9790	9790	17
396	20250319	131600	480460335	9790	9790	9790	9790	17
397	20250319	131500	480293905	9790	9790	9790	9790	18
398	20250319	131400	480117685	9790	9790	9790	9790	16
399	20250319	131300	479961045	9790	9790	9790	9790	8
400	20250319	131200	479882725	9790	9790	9790	9780	158
401	20250319	131100	478337315	9780	9790	9790	9780	81
402	20250319	131000	477544875	9790	9790	9790	9790	8
403	20250319	130900	477466555	9800	9800	9800	9800	16
404	20250319	130800	477309755	9790	9790	9790	9790	8
405	20250319	130700	477231435	9790	9790	9790	9790	16
406	20250319	130600	477074795	9790	9790	9790	9790	17
407	20250319	130500	476908365	9800	9800	9800	9800	16
408	20250319	130400	476751565	9800	9790	9800	9790	16
409	20250319	130300	476594845	9790	9780	9790	9780	1017
410	20250319	130200	466647775	9780	9780	9780	9780	53
411	20250319	130100	466129435	9780	9780	9780	9780	16
412	20250319	130000	465972955	9780	9780	9780	9780	17
413	20250319	125900	465806695	9780	9780	9780	9780	26
414	20250319	125800	465552415	9780	9780	9780	9780	4
415	20250319	125700	465513295	9780	9780	9780	9780	16
416	20250319	125600	465356815	9780	9780	9780	9780	16
417	20250319	125500	465200335	9780	9780	9780	9780	54
418	20250319	125400	464672215	9780	9780	9780	9780	17
419	20250319	125300	464505955	9780	9780	9780	9780	8
420	20250319	125200	464427715	9780	9780	9780	9780	16
421	20250319	125100	464271235	9780	9780	9780	9780	16
422	20250319	125000	464114755	9780	9780	9780	9780	16
423	20250319	124900	463958275	9780	9780	9780	9780	16
424	20250319	124800	463801795	9780	9780	9780	9780	8
425	20250319	124700	463723555	9760	9780	9780	9760	18
426	20250319	124600	463547535	9780	9780	9780	9780	16
427	20250319	124500	463391055	9780	9780	9780	9780	11
428	20250319	124400	463283475	9780	9780	9780	9780	167
429	20250319	124300	461650215	9790	9760	9790	9760	252
430	20250319	124200	459190395	9780	9750	9780	9750	452
431	20250319	124100	454780165	9760	9770	9790	9760	891
432	20250319	124000	446080525	9780	9800	9800	9780	24
433	20250319	123900	445845565	9800	9800	9800	9800	78
434	20250319	123800	445081165	9800	9800	9800	9800	55
435	20250319	123700	444542165	9800	9800	9800	9800	16
436	20250319	123600	444385365	9800	9790	9800	9790	21
437	20250319	123500	444179615	9790	9800	9800	9790	17
438	20250319	123400	444013105	9800	9800	9800	9800	17
439	20250319	123300	443846505	9800	9800	9800	9800	8
440	20250319	123200	443768105	9800	9800	9800	9800	8
441	20250319	123100	443689705	9800	9800	9800	9800	17
442	20250319	123000	443523105	9800	9800	9800	9800	16
443	20250319	122900	443366305	9810	9790	9810	9780	166
444	20250319	122800	441742505	9790	9800	9810	9780	725
445	20250319	122700	434646755	9800	9800	9800	9800	376
446	20250319	122600	430961955	9800	9800	9800	9800	18
447	20250319	122500	430785555	9800	9800	9800	9800	16
448	20250319	122400	430628755	9800	9800	9800	9800	16
449	20250319	122300	430471955	9800	9780	9800	9780	59
450	20250319	122200	429894755	9800	9800	9800	9790	277
451	20250319	122100	427182735	9800	9800	9800	9800	16
452	20250319	122000	427025935	9800	9800	9800	9800	111
453	20250319	121900	425938135	9800	9790	9800	9790	213
454	20250319	121800	423852705	9790	9790	9790	9790	8
455	20250319	121700	423774385	9800	9800	9800	9790	359
456	20250319	121600	420259575	9800	9800	9800	9800	16
457	20250319	121500	420102775	9800	9800	9800	9790	66
458	20250319	121400	419456475	9800	9800	9800	9800	16
459	20250319	121300	419299675	9800	9800	9800	9800	8
460	20250319	121200	419221275	9800	9800	9800	9800	18
461	20250319	121100	419044875	9800	9800	9800	9800	16
462	20250319	121000	418888075	9800	9800	9800	9800	17
463	20250319	120900	418721475	9790	9790	9790	9790	45
464	20250319	120800	418280925	9790	9790	9790	9790	8
465	20250319	120700	418202605	9790	9790	9790	9790	8
466	20250319	120600	418124285	9790	9790	9790	9790	16
467	20250319	120500	417967645	9790	9790	9790	9790	16
468	20250319	120400	417811005	9790	9790	9790	9790	16
469	20250319	120300	417654365	9790	9790	9790	9790	9
470	20250319	120200	417566255	9790	9790	9790	9790	16
471	20250319	120100	417409615	9790	9790	9790	9790	17
472	20250319	120000	417243185	9790	9790	9790	9790	16
473	20250319	115900	417086545	9790	9790	9790	9790	16
474	20250319	115800	416929905	9790	9790	9790	9790	8
475	20250319	115700	416851585	9790	9790	9790	9790	17
476	20250319	115600	416685155	9790	9790	9790	9790	16
477	20250319	115500	416528515	9790	9790	9790	9790	8
478	20250319	115400	416450195	9790	9790	9790	9790	17
479	20250319	115300	416283765	9790	9790	9790	9790	8
480	20250319	115200	416205445	9790	9780	9790	9780	75
481	20250319	115100	415471865	9790	9790	9790	9790	16
482	20250319	115000	415315225	9790	9770	9790	9770	60
483	20250319	114900	414728685	9780	9800	9800	9780	149
484	20250319	114800	413271035	9800	9800	9800	9800	8
485	20250319	114700	413192635	9800	9800	9800	9800	16
486	20250319	114600	413035835	9800	9810	9810	9800	51
487	20250319	114500	412535865	9810	9810	9810	9810	28
488	20250319	114400	412261185	9810	9810	9810	9810	9
489	20250319	114300	412172895	9810	9810	9810	9810	16
490	20250319	114200	412015935	9810	9810	9810	9810	14
491	20250319	114100	411878595	9810	9810	9810	9810	17
492	20250319	114000	411711825	9810	9810	9810	9810	16
493	20250319	113900	411554865	9810	9810	9810	9810	9
494	20250319	113800	411466575	9810	9820	9820	9810	17
495	20250319	113700	411299795	9820	9810	9820	9810	16
496	20250319	113600	411142755	9810	9820	9820	9810	255
497	20250319	113500	408641045	9820	9820	9820	9810	248
498	20250319	113400	406207585	9820	9810	9820	9810	551
499	20250319	113300	400801845	9810	9800	9810	9800	206
500	20250319	113200	398782935	9800	9800	9800	9800	19
501	20250319	113100	398596735	9800	9800	9800	9800	16
502	20250319	113000	398439935	9800	9800	9800	9800	56
503	20250319	112900	397891135	9800	9800	9800	9800	10
504	20250319	112800	397793135	9800	9800	9800	9800	17
505	20250319	112700	397626535	9800	9790	9800	9790	706
506	20250319	112600	390712435	9790	9790	9790	9790	21
507	20250319	112500	390506845	9790	9780	9790	9770	388
508	20250319	112400	386713625	9790	9790	9790	9790	8
509	20250319	112300	386635305	9790	9790	9790	9790	16
510	20250319	112200	386478665	9790	9790	9790	9790	18
511	20250319	112100	386302445	9780	9770	9780	9770	49
512	20250319	112000	385823625	9770	9780	9780	9770	137
513	20250319	111900	384484965	9780	9780	9780	9780	8
514	20250319	111800	384406725	9780	9780	9780	9780	17
515	20250319	111700	384240465	9780	9780	9780	9780	11
516	20250319	111600	384132885	9780	9780	9780	9780	18
517	20250319	111500	383956845	9780	9780	9780	9780	16
518	20250319	111400	383800365	9780	9770	9780	9760	152
519	20250319	111300	382315715	9780	9770	9780	9770	166
520	20250319	111200	380693735	9790	9780	9790	9780	104
521	20250319	111100	379676425	9790	9790	9790	9790	16
522	20250319	111000	379519785	9790	9790	9790	9790	16
523	20250319	110900	379363145	9790	9790	9790	9790	8
524	20250319	110800	379284825	9790	9790	9790	9780	198
525	20250319	110700	377347095	9790	9780	9790	9780	15
526	20250319	110600	377200305	9780	9790	9790	9780	260
527	20250319	110500	374657305	9780	9790	9790	9780	136
528	20250319	110400	373327015	9790	9790	9790	9790	0
529	20250319	110300	373327015	9790	9780	9790	9780	203
530	20250319	110200	371341515	9780	9780	9780	9780	66
531	20250319	110100	370696035	9780	9780	9780	9780	18
532	20250319	110000	370519995	9780	9780	9780	9780	16
533	20250319	105900	370363515	9780	9780	9780	9780	8
534	20250319	105800	370285275	9780	9780	9780	9780	16
535	20250319	105700	370128795	9780	9790	9790	9770	170
536	20250319	105600	368467655	9790	9790	9790	9780	294
537	20250319	105500	365589635	9790	9790	9790	9790	17
538	20250319	105400	365423205	9780	9780	9780	9780	8
539	20250319	105300	365344965	9790	9790	9790	9790	16
540	20250319	105200	365188325	9780	9780	9780	9780	8
541	20250319	105100	365110085	9780	9780	9780	9780	16
542	20250319	105000	364953605	9770	9770	9770	9770	10
543	20250319	104900	364855905	9770	9770	9790	9770	29
544	20250319	104800	364572415	9790	9790	9790	9790	16
545	20250319	104700	364415775	9790	9790	9790	9790	16
546	20250319	104600	364259135	9770	9770	9770	9770	10
547	20250319	104500	364161435	9760	9770	9770	9760	32
548	20250319	104400	363848825	9780	9780	9780	9780	452
549	20250319	104300	359428265	9790	9790	9790	9790	16
550	20250319	104200	359271625	9790	9790	9790	9790	22
551	20250319	104100	359056245	9790	9790	9790	9790	16
552	20250319	104000	358899605	9790	9790	9790	9790	16
553	20250319	103900	358742965	9790	9790	9790	9790	0
554	20250319	103800	358742965	9790	9780	9790	9780	219
555	20250319	103700	356600955	9790	9800	9800	9790	380
556	20250319	103600	352880655	9810	9810	9810	9800	23
557	20250319	103500	352655145	9810	9810	9810	9800	96
558	20250319	103400	351714185	9800	9820	9820	9800	24
559	20250319	103300	351478725	9820	9800	9820	9800	90
560	20250319	103200	350596555	9780	9800	9800	9780	27
561	20250319	103100	350332055	9810	9810	9810	9810	18
562	20250319	103000	350155475	9810	9810	9810	9810	17
563	20250319	102900	349988705	9810	9820	9820	9810	10
564	20250319	102800	349890525	9820	9820	9820	9820	16
565	20250319	102700	349733405	9820	9820	9820	9810	23
566	20250319	102600	349507555	9820	9820	9820	9820	9
567	20250319	102500	349419175	9820	9810	9820	9810	360
568	20250319	102400	345887415	9820	9820	9820	9820	10
569	20250319	102300	345789215	9820	9820	9820	9820	17
570	20250319	102200	345622275	9810	9810	9810	9800	115
571	20250319	102100	344494275	9800	9820	9820	9800	78
572	20250319	102000	343729555	9820	9750	9820	9750	7282
573	20250319	101900	272512195	9750	9750	9750	9750	322
574	20250319	101800	269372695	9750	9750	9750	9740	40
575	20250319	101700	268982725	9750	9750	9750	9750	163
576	20250319	101600	267393475	9760	9760	9760	9760	16
577	20250319	101500	267237315	9760	9760	9760	9750	41
578	20250319	101400	266837385	9760	9760	9760	9760	5
579	20250319	101300	266788585	9760	9760	9760	9750	108
580	20250319	101200	265734925	9750	9750	9750	9740	249
581	20250319	101100	263309175	9750	9740	9750	9740	37
582	20250319	101000	262948625	9740	9760	9760	9740	179
583	20250319	100900	261203235	9750	9760	9760	9750	38
584	20250319	100800	260832595	9760	9760	9760	9760	16
585	20250319	100700	260676435	9750	9760	9760	9740	240
586	20250319	100600	258334875	9760	9760	9760	9760	16
587	20250319	100500	258178715	9760	9760	9760	9760	17
588	20250319	100400	258012795	9740	9750	9760	9740	660
589	20250319	100300	251582545	9760	9740	9760	9740	716
590	20250319	100200	244605865	9750	9760	9760	9750	1770
591	20250319	100100	227341335	9760	9770	9770	9760	23
592	20250319	100000	227116775	9760	9770	9770	9750	119
593	20250319	095900	225955275	9760	9770	9770	9760	1433
594	20250319	095800	211958345	9780	9780	9780	9780	16
595	20250319	095700	211801865	9770	9790	9790	9770	19
596	20250319	095600	211615995	9780	9790	9790	9780	27
597	20250319	095500	211351770	9790	9790	9790	9790	22
598	20250319	095400	211136390	9770	9790	9790	9770	51
599	20250319	095300	210637480	9790	9790	9790	9770	70
600	20250319	095200	209952760	9790	9790	9790	9780	398
601	20250319	095100	206058980	9790	9790	9790	9790	14
602	20250319	095000	205921920	9790	9790	9790	9790	15
603	20250319	094900	205775070	9790	9780	9790	9780	48
604	20250319	094800	205305570	9790	9790	9790	9790	8
605	20250319	094700	205227250	9790	9790	9790	9790	9
606	20250319	094600	205139140	9790	9790	9790	9790	19
607	20250319	094500	204953130	9790	9790	9790	9790	9
608	20250319	094400	204865020	9790	9780	9790	9780	135
609	20250319	094300	203543650	9780	9790	9790	9780	108
610	20250319	094200	202487330	9790	9790	9790	9790	8
611	20250319	094100	202409010	9790	9790	9790	9790	79
612	20250319	094000	201635600	9780	9780	9780	9780	417
613	20250319	093900	197557340	9770	9770	9770	9770	211
614	20250319	093800	195495870	9770	9770	9770	9770	8
615	20250319	093700	195417710	9760	9770	9770	9760	23
616	20250319	093600	195193150	9760	9760	9760	9760	9
617	20250319	093500	195105310	9760	9770	9770	9760	131
618	20250319	093400	193826620	9770	9770	9770	9770	1
619	20250319	093300	193816850	9770	9780	9780	9760	109
620	20250319	093200	192752910	9780	9780	9780	9780	8
621	20250319	093100	192674670	9790	9770	9790	9770	9
622	20250319	093000	192586720	9750	9780	9780	9730	6198
623	20250319	092900	132154070	9780	9770	9780	9770	239
624	20250319	092800	129817000	9770	9770	9770	9770	570
625	20250319	092700	124248100	9770	9770	9780	9770	516
626	20250319	092600	119206690	9760	9760	9760	9760	8
627	20250319	092500	119128610	9750	9760	9760	9750	65
628	20250319	092400	118494400	9760	9770	9770	9760	310
629	20250319	092300	115466650	9770	9770	9780	9770	592
630	20250319	092200	109680790	9770	9770	9770	9770	19
631	20250319	092100	109495160	9760	9780	9780	9760	1098
632	20250319	092000	98772620	9780	9770	9780	9770	316
633	20250319	091900	95685040	9760	9760	9760	9760	144
634	20250319	091800	94279600	9760	9750	9760	9730	308
635	20250319	091700	91282410	9770	9770	9770	9770	109
636	20250319	091600	90217480	9770	9760	9770	9730	763
637	20250319	091500	82786750	9760	9780	9780	9760	21
638	20250319	091400	82581610	9760	9760	9760	9760	582
639	20250319	091300	76901290	9770	9770	9790	9770	120
640	20250319	091200	75728430	9770	9790	9790	9770	251
641	20250319	091100	73276080	9790	9800	9800	9790	82
642	20250319	091000	72472820	9780	9820	9820	9780	328
643	20250319	090900	69260120	9820	9800	9820	9800	2811
644	20250319	090800	41708180	9800	9800	9800	9800	1920
645	20250319	090700	22892180	9800	9790	9800	9790	186
646	20250319	090600	21071090	9790	9790	9790	9790	8
647	20250319	090500	20992770	9790	9770	9790	9770	36
648	20250319	090400	20641010	9740	9760	9760	9740	153
649	20250319	090300	19148780	9760	9770	9800	9760	202
650	20250319	090200	17175270	9750	9730	9750	9730	1050
651	20250319	090100	6958510	9730	9730	9730	9730	56
652	20250319	090000	6413630	9740	9800	9800	9740	657