KissMeData/102120/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	201500	4039630465	12400	12400	12400	12400	6453
3	20250318	201400	4039630465	12400	12400	12400	12400	0
4	20250318	201300	4039630465	12400	12400	12400	12400	0
5	20250318	201200	4039630465	12400	12400	12400	12400	0
6	20250318	201100	4039630465	12400	12400	12400	12400	0
7	20250318	201000	4039630465	12400	12400	12400	12400	0
8	20250318	200900	4039630465	12400	12400	12400	12400	0
9	20250318	200800	4039630465	12400	12400	12400	12400	0
10	20250318	200700	4039630465	12400	12400	12400	12400	0
11	20250318	200600	4039630465	12400	12400	12400	12400	0
12	20250318	200500	4039630465	12400	12400	12400	12400	0
13	20250318	200400	4039630465	12400	12400	12400	12400	0
14	20250318	200300	4039630465	12400	12400	12400	12400	0
15	20250318	200200	4039630465	12400	12400	12400	12400	0
16	20250318	200100	4039630465	12400	12400	12400	12400	0
17	20250318	200000	4039630465	12400	12400	12400	12400	0
18	20250318	195900	4039630465	12400	12400	12400	12400	0
19	20250318	195800	4039630465	12400	12400	12400	12400	0
20	20250318	195700	4039630465	12400	12400	12400	12400	0
21	20250318	195600	4039630465	12400	12400	12400	12400	0
22	20250318	195500	4039630465	12400	12400	12400	12400	0
23	20250318	195400	4039630465	12400	12400	12400	12400	0
24	20250318	195300	4039630465	12400	12400	12400	12400	0
25	20250318	195200	4039630465	12400	12400	12400	12400	0
26	20250318	195100	4039630465	12400	12400	12400	12400	0
27	20250318	195000	4039630465	12400	12400	12400	12400	0
28	20250318	194900	4039630465	12400	12400	12400	12400	0
29	20250318	194800	4039630465	12400	12400	12400	12400	0
30	20250318	194700	4039630465	12400	12400	12400	12400	0
31	20250318	194600	4039630465	12400	12400	12400	12400	0
32	20250318	194500	4039630465	12400	12400	12400	12400	6453
33	20250318	194400	4039630465	12400	12400	12400	12400	0
34	20250318	194300	4039630465	12400	12400	12400	12400	0
35	20250318	194200	4039630465	12400	12400	12400	12400	0
36	20250318	194100	4039630465	12400	12400	12400	12400	0
37	20250318	194000	4039630465	12400	12400	12400	12400	0
38	20250318	193900	4039630465	12400	12400	12400	12400	0
39	20250318	193800	4039630465	12400	12400	12400	12400	0
40	20250318	193700	4039630465	12400	12400	12400	12400	0
41	20250318	193600	4039630465	12400	12400	12400	12400	0
42	20250318	193500	4039630465	12400	12400	12400	12400	0
43	20250318	193400	4039630465	12400	12400	12400	12400	0
44	20250318	193300	4039630465	12400	12400	12400	12400	0
45	20250318	193200	4039630465	12400	12400	12400	12400	0
46	20250318	193100	4039630465	12400	12400	12400	12400	0
47	20250318	193000	4039630465	12400	12400	12400	12400	0
48	20250318	192900	4039630465	12400	12400	12400	12400	0
49	20250318	192800	4039630465	12400	12400	12400	12400	0
50	20250318	192700	4039630465	12400	12400	12400	12400	0
51	20250318	192600	4039630465	12400	12400	12400	12400	0
52	20250318	192500	4039630465	12400	12400	12400	12400	0
53	20250318	192400	4039630465	12400	12400	12400	12400	0
54	20250318	192300	4039630465	12400	12400	12400	12400	0
55	20250318	192200	4039630465	12400	12400	12400	12400	0
56	20250318	192100	4039630465	12400	12400	12400	12400	0
57	20250318	192000	4039630465	12400	12400	12400	12400	0
58	20250318	191900	4039630465	12400	12400	12400	12400	0
59	20250318	191800	4039630465	12400	12400	12400	12400	0
60	20250318	191700	4039630465	12400	12400	12400	12400	0
61	20250318	191600	4039630465	12400	12400	12400	12400	0
62	20250318	191500	4039630465	12400	12400	12400	12400	6453
63	20250318	191400	4039630465	12400	12400	12400	12400	0
64	20250318	191300	4039630465	12400	12400	12400	12400	0
65	20250318	191200	4039630465	12400	12400	12400	12400	0
66	20250318	191100	4039630465	12400	12400	12400	12400	0
67	20250318	191000	4039630465	12400	12400	12400	12400	0
68	20250318	190900	4039630465	12400	12400	12400	12400	0
69	20250318	190800	4039630465	12400	12400	12400	12400	0
70	20250318	190700	4039630465	12400	12400	12400	12400	0
71	20250318	190600	4039630465	12400	12400	12400	12400	0
72	20250318	190500	4039630465	12400	12400	12400	12400	0
73	20250318	190400	4039630465	12400	12400	12400	12400	0
74	20250318	190300	4039630465	12400	12400	12400	12400	0
75	20250318	190200	4039630465	12400	12400	12400	12400	0
76	20250318	190100	4039630465	12400	12400	12400	12400	0
77	20250318	190000	4039630465	12400	12400	12400	12400	0
78	20250318	185900	4039630465	12400	12400	12400	12400	0
79	20250318	185800	4039630465	12400	12400	12400	12400	0
80	20250318	185700	4039630465	12400	12400	12400	12400	0
81	20250318	185600	4039630465	12400	12400	12400	12400	0
82	20250318	185500	4039630465	12400	12400	12400	12400	0
83	20250318	185400	4039630465	12400	12400	12400	12400	0
84	20250318	185300	4039630465	12400	12400	12400	12400	0
85	20250318	185200	4039630465	12400	12400	12400	12400	0
86	20250318	185100	4039630465	12400	12400	12400	12400	0
87	20250318	185000	4039630465	12400	12400	12400	12400	0
88	20250318	184900	4039630465	12400	12400	12400	12400	0
89	20250318	184800	4039630465	12400	12400	12400	12400	0
90	20250318	184700	4039630465	12400	12400	12400	12400	0
91	20250318	184600	4039630465	12400	12400	12400	12400	0
92	20250318	184500	4039630465	12400	12400	12400	12400	6453
93	20250318	184400	4039630465	12400	12400	12400	12400	0
94	20250318	184300	4039630465	12400	12400	12400	12400	0
95	20250318	184200	4039630465	12400	12400	12400	12400	0
96	20250318	184100	4039630465	12400	12400	12400	12400	0
97	20250318	184000	4039630465	12400	12400	12400	12400	0
98	20250318	183900	4039630465	12400	12400	12400	12400	0
99	20250318	183800	4039630465	12400	12400	12400	12400	0
100	20250318	183700	4039630465	12400	12400	12400	12400	0
101	20250318	183600	4039630465	12400	12400	12400	12400	0
102	20250318	183500	4039630465	12400	12400	12400	12400	0
103	20250318	183400	4039630465	12400	12400	12400	12400	0
104	20250318	183300	4039630465	12400	12400	12400	12400	0
105	20250318	183200	4039630465	12400	12400	12400	12400	0
106	20250318	183100	4039630465	12400	12400	12400	12400	0
107	20250318	183000	4039630465	12400	12400	12400	12400	0
108	20250318	182900	4039630465	12400	12400	12400	12400	0
109	20250318	182800	4039630465	12400	12400	12400	12400	0
110	20250318	182700	4039630465	12400	12400	12400	12400	0
111	20250318	182600	4039630465	12400	12400	12400	12400	0
112	20250318	182500	4039630465	12400	12400	12400	12400	0
113	20250318	182400	4039630465	12400	12400	12400	12400	0
114	20250318	182300	4039630465	12400	12400	12400	12400	0
115	20250318	182200	4039630465	12400	12400	12400	12400	0
116	20250318	182100	4039630465	12400	12400	12400	12400	0
117	20250318	182000	4039630465	12400	12400	12400	12400	0
118	20250318	181900	4039630465	12400	12400	12400	12400	0
119	20250318	181800	4039630465	12400	12400	12400	12400	0
120	20250318	181700	4039630465	12400	12400	12400	12400	0
121	20250318	181600	4039630465	12400	12400	12400	12400	0
122	20250318	181500	4039630465	12400	12400	12400	12400	6453
123	20250318	181400	4039630465	12400	12400	12400	12400	0
124	20250318	181300	4039630465	12400	12400	12400	12400	0
125	20250318	181200	4039630465	12400	12400	12400	12400	0
126	20250318	181100	4039630465	12400	12400	12400	12400	0
127	20250318	181000	4039630465	12400	12400	12400	12400	0
128	20250318	180900	4039630465	12400	12400	12400	12400	0
129	20250318	180800	4039630465	12400	12400	12400	12400	0
130	20250318	180700	4039630465	12400	12400	12400	12400	0
131	20250318	180600	4039630465	12400	12400	12400	12400	0
132	20250318	180500	4039630465	12400	12400	12400	12400	0
133	20250318	180400	4039630465	12400	12400	12400	12400	0
134	20250318	180300	4039630465	12400	12400	12400	12400	0
135	20250318	180200	4039630465	12400	12400	12400	12400	0
136	20250318	180100	4039630465	12400	12400	12400	12400	0
137	20250318	180000	4039630465	12400	12400	12400	12400	0
138	20250318	175900	4039630465	12400	12400	12400	12400	0
139	20250318	175800	4039630465	12400	12400	12400	12400	0
140	20250318	175700	4039630465	12400	12400	12400	12400	0
141	20250318	175600	4039630465	12400	12400	12400	12400	0
142	20250318	175500	4039630465	12400	12400	12400	12400	0
143	20250318	175400	4039630465	12400	12400	12400	12400	0
144	20250318	175300	4039630465	12400	12400	12400	12400	0
145	20250318	175200	4039630465	12400	12400	12400	12400	0
146	20250318	175100	4039630465	12400	12400	12400	12400	0
147	20250318	175000	4039630465	12400	12400	12400	12400	0
148	20250318	174900	4039630465	12400	12400	12400	12400	0
149	20250318	174800	4039630465	12400	12400	12400	12400	0
150	20250318	174700	4039630465	12400	12400	12400	12400	0
151	20250318	174600	4039630465	12400	12400	12400	12400	0
152	20250318	174500	4039630465	12400	12400	12400	12400	6453
153	20250318	174400	4039630465	12400	12400	12400	12400	0
154	20250318	174300	4039630465	12400	12400	12400	12400	0
155	20250318	174200	4039630465	12400	12400	12400	12400	0
156	20250318	174100	4039630465	12400	12400	12400	12400	0
157	20250318	174000	4039630465	12400	12400	12400	12400	0
158	20250318	173900	4039630465	12400	12400	12400	12400	0
159	20250318	173800	4039630465	12400	12400	12400	12400	0
160	20250318	173700	4039630465	12400	12400	12400	12400	0
161	20250318	173600	4039630465	12400	12400	12400	12400	0
162	20250318	173500	4039630465	12400	12400	12400	12400	0
163	20250318	173400	4039630465	12400	12400	12400	12400	0
164	20250318	173300	4039630465	12400	12400	12400	12400	0
165	20250318	173200	4039630465	12400	12400	12400	12400	0
166	20250318	173100	4039630465	12400	12400	12400	12400	0
167	20250318	173000	4039630465	12400	12400	12400	12400	0
168	20250318	172900	4039630465	12400	12400	12400	12400	0
169	20250318	172800	4039630465	12400	12400	12400	12400	0
170	20250318	172700	4039630465	12400	12400	12400	12400	0
171	20250318	172600	4039630465	12400	12400	12400	12400	0
172	20250318	172500	4039630465	12400	12400	12400	12400	0
173	20250318	172400	4039630465	12400	12400	12400	12400	0
174	20250318	172300	4039630465	12400	12400	12400	12400	0
175	20250318	172200	4039630465	12400	12400	12400	12400	0
176	20250318	172100	4039630465	12400	12400	12400	12400	0
177	20250318	172000	4039630465	12400	12400	12400	12400	0
178	20250318	171900	4039630465	12400	12400	12400	12400	0
179	20250318	171800	4039630465	12400	12400	12400	12400	0
180	20250318	171700	4039630465	12400	12400	12400	12400	0
181	20250318	171600	4039630465	12400	12400	12400	12400	0
182	20250318	171500	4039630465	12400	12400	12400	12400	6453
183	20250318	171400	4039630465	12400	12400	12400	12400	0
184	20250318	171300	4039630465	12400	12400	12400	12400	0
185	20250318	171200	4039630465	12400	12400	12400	12400	0
186	20250318	171100	4039630465	12400	12400	12400	12400	0
187	20250318	171000	4039630465	12400	12400	12400	12400	0
188	20250318	170900	4039630465	12400	12400	12400	12400	0
189	20250318	170800	4039630465	12400	12400	12400	12400	0
190	20250318	170700	4039630465	12400	12400	12400	12400	0
191	20250318	170600	4039630465	12400	12400	12400	12400	0
192	20250318	170500	4039630465	12400	12400	12400	12400	0
193	20250318	170400	4039630465	12400	12400	12400	12400	0
194	20250318	170300	4039630465	12400	12400	12400	12400	0
195	20250318	170200	4039630465	12400	12400	12400	12400	0
196	20250318	170100	4039630465	12400	12400	12400	12400	0
197	20250318	170000	4039630465	12400	12400	12400	12400	0
198	20250318	165900	4039630465	12400	12400	12400	12400	0
199	20250318	165800	4039630465	12400	12400	12400	12400	0
200	20250318	165700	4039630465	12400	12400	12400	12400	0
201	20250318	165600	4039630465	12400	12400	12400	12400	0
202	20250318	165500	4039630465	12400	12400	12400	12400	0
203	20250318	165400	4039630465	12400	12400	12400	12400	0
204	20250318	165300	4039630465	12400	12400	12400	12400	0
205	20250318	165200	4039630465	12400	12400	12400	12400	0
206	20250318	165100	4039630465	12400	12400	12400	12400	0
207	20250318	165000	4039630465	12400	12400	12400	12400	0
208	20250318	164900	4039630465	12400	12400	12400	12400	0
209	20250318	164800	4039630465	12400	12400	12400	12400	0
210	20250318	164700	4039630465	12400	12400	12400	12400	0
211	20250318	164600	4039630465	12400	12400	12400	12400	0
212	20250318	164500	4039630465	12400	12400	12400	12400	6453
213	20250318	164400	4039630465	12400	12400	12400	12400	0
214	20250318	164300	4039630465	12400	12400	12400	12400	0
215	20250318	164200	4039630465	12400	12400	12400	12400	0
216	20250318	164100	4039630465	12400	12400	12400	12400	0
217	20250318	164000	4039630465	12400	12400	12400	12400	0
218	20250318	163900	4039630465	12400	12400	12400	12400	0
219	20250318	163800	4039630465	12400	12400	12400	12400	0
220	20250318	163700	4039630465	12400	12400	12400	12400	0
221	20250318	163600	4039630465	12400	12400	12400	12400	0
222	20250318	163500	4039630465	12400	12400	12400	12400	0
223	20250318	163400	4039630465	12400	12400	12400	12400	0
224	20250318	163300	4039630465	12400	12400	12400	12400	0
225	20250318	163200	4039630465	12400	12400	12400	12400	0
226	20250318	163100	4039630465	12400	12400	12400	12400	0
227	20250318	163000	4039630465	12400	12400	12400	12400	0
228	20250318	162900	4039630465	12400	12400	12400	12400	0
229	20250318	162800	4039630465	12400	12400	12400	12400	0
230	20250318	162700	4039630465	12400	12400	12400	12400	0
231	20250318	162600	4039630465	12400	12400	12400	12400	0
232	20250318	162500	4039630465	12400	12400	12400	12400	0
233	20250318	162400	4039630465	12400	12400	12400	12400	0
234	20250318	162300	4039630465	12400	12400	12400	12400	0
235	20250318	162200	4039630465	12400	12400	12400	12400	0
236	20250318	162100	4039630465	12400	12400	12400	12400	0
237	20250318	162000	4039630465	12400	12400	12400	12400	0
238	20250318	161900	4039630465	12400	12400	12400	12400	0
239	20250318	161800	4039630465	12400	12400	12400	12400	0
240	20250318	161700	4039630465	12400	12400	12400	12400	0
241	20250318	161600	4039630465	12400	12400	12400	12400	0
242	20250318	161500	4039630465	12400	12400	12400	12400	6453
243	20250318	161400	4039630465	12400	12400	12400	12400	0
244	20250318	161300	4039630465	12400	12400	12400	12400	0
245	20250318	161200	4039630465	12400	12400	12400	12400	0
246	20250318	161100	4039630465	12400	12400	12400	12400	0
247	20250318	161000	4039630465	12400	12400	12400	12400	0
248	20250318	160900	4039630465	12400	12400	12400	12400	0
249	20250318	160800	4039630465	12400	12400	12400	12400	0
250	20250318	160700	4039630465	12400	12400	12400	12400	0
251	20250318	160600	4039630465	12400	12400	12400	12400	0
252	20250318	160500	4039630465	12400	12400	12400	12400	0
253	20250318	160400	4039630465	12400	12400	12400	12400	0
254	20250318	160300	4039630465	12400	12400	12400	12400	0
255	20250318	160200	4039630465	12400	12400	12400	12400	0
256	20250318	160100	4039630465	12400	12400	12400	12400	0
257	20250318	160000	4039630465	12400	12400	12400	12400	0
258	20250318	155900	4039630465	12400	12400	12400	12400	0
259	20250318	155800	4039630465	12400	12400	12400	12400	0
260	20250318	155700	4039630465	12400	12400	12400	12400	0
261	20250318	155600	4039630465	12400	12400	12400	12400	0
262	20250318	155500	4039630465	12400	12400	12400	12400	0
263	20250318	155400	4039630465	12400	12400	12400	12400	0
264	20250318	155300	4039630465	12400	12400	12400	12400	0
265	20250318	155200	4039630465	12400	12400	12400	12400	0
266	20250318	155100	4039630465	12400	12400	12400	12400	0
267	20250318	155000	4039630465	12400	12400	12400	12400	0
268	20250318	154900	4039630465	12400	12400	12400	12400	0
269	20250318	154800	4039630465	12400	12400	12400	12400	0
270	20250318	154700	4039630465	12400	12400	12400	12400	0
271	20250318	154600	4039630465	12400	12400	12400	12400	0
272	20250318	154500	4039630465	12400	12400	12400	12400	6453
273	20250318	154400	4039630465	12400	12400	12400	12400	0
274	20250318	154300	4039630465	12400	12400	12400	12400	0
275	20250318	154200	4039630465	12400	12400	12400	12400	0
276	20250318	154100	4039630465	12400	12400	12400	12400	0
277	20250318	154000	4039630465	12400	12400	12400	12400	0
278	20250318	153900	4039630465	12400	12400	12400	12400	0
279	20250318	153800	4039630465	12400	12400	12400	12400	0
280	20250318	153700	4039630465	12400	12400	12400	12400	0
281	20250318	153600	4039630465	12400	12400	12400	12400	0
282	20250318	153500	4039630465	12400	12400	12400	12400	0
283	20250318	153400	4039630465	12400	12400	12400	12400	0
284	20250318	153300	4039630465	12400	12400	12400	12400	0
285	20250318	153200	4039630465	12400	12400	12400	12400	0
286	20250318	153100	4039630465	12400	12400	12400	12400	0
287	20250318	153000	4039630465	12400	12400	12400	12400	6453
288	20250318	152900	3959613265	12420	12420	12420	12420	0
289	20250318	152800	3959613265	12420	12420	12420	12420	0
290	20250318	152700	3959613265	12420	12420	12420	12420	0
291	20250318	152600	3959613265	12420	12420	12420	12420	0
292	20250318	152500	3959613265	12420	12420	12420	12420	0
293	20250318	152400	3959613265	12420	12420	12420	12420	0
294	20250318	152300	3959613265	12420	12420	12420	12420	0
295	20250318	152200	3959613265	12420	12420	12420	12420	0
296	20250318	152100	3959613265	12420	12420	12420	12420	0
297	20250318	152000	3959613265	12420	12420	12420	12420	0
298	20250318	151900	3959613265	12420	12440	12440	12410	1069
299	20250318	151800	3946330735	12440	12450	12450	12440	942
300	20250318	151700	3934609645	12440	12450	12450	12440	1081
301	20250318	151600	3921151905	12450	12460	12460	12450	295
302	20250318	151500	3917476365	12460	12460	12470	12460	587
303	20250318	151400	3910162275	12460	12470	12470	12460	420
304	20250318	151300	3904927755	12460	12480	12480	12460	1525
305	20250318	151200	3885913055	12480	12490	12490	12480	1466
306	20250318	151100	3867617315	12480	12490	12490	12480	105
307	20250318	151000	3866306625	12490	12490	12490	12480	578
308	20250318	150900	3859091545	12480	12490	12490	12480	2693
309	20250318	150800	3825460885	12500	12500	12510	12500	1292
310	20250318	150700	3809304645	12500	12510	12520	12500	346
311	20250318	150600	3804975315	12510	12490	12520	12490	3565
312	20250318	150500	3760415535	12490	12490	12490	12480	363
313	20250318	150400	3755881920	12490	12495	12495	12490	377
314	20250318	150300	3751173070	12500	12490	12500	12490	1059
315	20250318	150200	3737944770	12490	12490	12490	12490	620
316	20250318	150100	3730200970	12490	12480	12490	12470	465
317	20250318	150000	3724398250	12480	12480	12490	12480	524
318	20250318	145900	3717858180	12480	12480	12480	12480	50
319	20250318	145800	3717234180	12480	12480	12480	12480	62
320	20250318	145700	3716460420	12490	12480	12490	12480	57
321	20250318	145600	3715749040	12480	12480	12480	12480	66
322	20250318	145500	3714925360	12480	12480	12490	12480	505
323	20250318	145400	3708621860	12480	12480	12490	12480	1201
324	20250318	145300	3693629640	12470	12470	12470	12470	215
325	20250318	145200	3690948590	12470	12460	12470	12460	329
326	20250318	145100	3686848450	12460	12450	12460	12440	773
327	20250318	145000	3677224610	12440	12440	12450	12440	2797
328	20250318	144900	3642427790	12430	12440	12440	12430	56
329	20250318	144800	3641731350	12440	12450	12450	12430	718
330	20250318	144700	3632803990	12450	12440	12450	12430	1204
331	20250318	144600	3617826780	12440	12420	12440	12420	1277
332	20250318	144500	3601954940	12420	12420	12420	12420	500
333	20250318	144400	3595744940	12420	12430	12430	12400	973
334	20250318	144300	3583665975	12420	12430	12430	12400	278
335	20250318	144200	3580214965	12400	12410	12410	12400	511
336	20250318	144100	3573874725	12420	12440	12445	12420	560
337	20250318	144000	3566916400	12440	12430	12440	12420	114
338	20250318	143900	3565498880	12420	12420	12430	12420	56
339	20250318	143800	3564803330	12420	12430	12430	12420	121
340	20250318	143700	3563300400	12430	12430	12430	12430	39
341	20250318	143600	3562815630	12430	12420	12430	12420	46
342	20250318	143500	3562243870	12420	12420	12430	12420	200
343	20250318	143400	3559759370	12420	12410	12420	12400	62
344	20250318	143300	3558990000	12410	12410	12410	12410	26
345	20250318	143200	3558667340	12400	12380	12400	12380	2082
346	20250318	143100	3532873860	12380	12375	12380	12370	308
347	20250318	143000	3529061405	12370	12380	12380	12370	792
348	20250318	142900	3519257645	12380	12380	12380	12370	186
349	20250318	142800	3516955165	12390	12380	12390	12380	53
350	20250318	142700	3516298595	12380	12380	12380	12380	176
351	20250318	142600	3514119715	12390	12380	12390	12380	192
352	20250318	142500	3511742025	12380	12380	12380	12380	637
353	20250318	142400	3503855965	12390	12390	12390	12390	1
354	20250318	142300	3503843575	12390	12380	12390	12380	101
355	20250318	142200	3502592265	12390	12390	12390	12380	783
356	20250318	142100	3492893555	12390	12370	12390	12370	275
357	20250318	142000	3489487645	12370	12370	12370	12370	59
358	20250318	141900	3488757815	12370	12380	12380	12370	151
359	20250318	141800	3486889355	12380	12380	12380	12380	0
360	20250318	141700	3486889355	12380	12360	12380	12360	572
361	20250318	141600	3479815195	12360	12370	12370	12360	249
362	20250318	141500	3476736955	12370	12370	12370	12370	7
363	20250318	141400	3476650365	12380	12370	12380	12370	20
364	20250318	141300	3476402775	12360	12360	12360	12360	0
365	20250318	141200	3476402775	12360	12380	12380	12360	95
366	20250318	141100	3475228225	12380	12390	12390	12380	24
367	20250318	141000	3474930965	12400	12370	12400	12370	521
368	20250318	140900	3468475545	12400	12360	12400	12360	1543
369	20250318	140800	3449377035	12370	12360	12370	12360	59
370	20250318	140700	3448647735	12360	12360	12370	12360	622
371	20250318	140600	3440959795	12360	12360	12360	12360	70
372	20250318	140500	3440094595	12360	12360	12360	12360	0
373	20250318	140400	3440094595	12360	12360	12360	12360	0
374	20250318	140300	3440094595	12360	12360	12360	12360	1
375	20250318	140200	3440082235	12360	12360	12360	12360	148
376	20250318	140100	3438252955	12370	12370	12370	12370	177
377	20250318	140000	3436063465	12350	12360	12370	12350	1745
378	20250318	135900	3414495795	12370	12370	12370	12370	0
379	20250318	135800	3414495795	12370	12370	12370	12370	0
380	20250318	135700	3414495795	12370	12370	12370	12360	744
381	20250318	135600	3405297875	12370	12360	12370	12360	872
382	20250318	135500	3394519905	12370	12370	12370	12360	50
383	20250318	135400	3393901425	12370	12370	12370	12370	231
384	20250318	135300	3391043955	12360	12370	12370	12360	301
385	20250318	135200	3387323145	12370	12370	12370	12370	5
386	20250318	135100	3387261295	12360	12360	12360	12360	178
387	20250318	135000	3385061215	12360	12360	12360	12360	50
388	20250318	134900	3384443215	12360	12370	12370	12360	465
389	20250318	134800	3378692465	12370	12370	12370	12370	85
390	20250318	134700	3377641015	12380	12370	12380	12370	393
391	20250318	134600	3372779585	12370	12370	12370	12370	405
392	20250318	134500	3367769735	12380	12390	12400	12370	133
393	20250318	134400	3366123235	12380	12380	12380	12380	20
394	20250318	134300	3365875635	12380	12370	12380	12370	53
395	20250318	134200	3365219595	12370	12370	12370	12370	51
396	20250318	134100	3364588725	12370	12370	12370	12370	80
397	20250318	134000	3363599125	12370	12370	12370	12370	10
398	20250318	133900	3363475425	12370	12370	12370	12370	400
399	20250318	133800	3358527425	12370	12370	12380	12370	91
400	20250318	133700	3357401385	12380	12370	12380	12370	86
401	20250318	133600	3356337525	12370	12380	12380	12370	1770
402	20250318	133500	3334434255	12380	12400	12400	12380	1083
403	20250318	133400	3321023130	12390	12400	12400	12390	109
404	20250318	133300	3319671620	12400	12400	12400	12400	61
405	20250318	133200	3318915220	12390	12390	12390	12390	21
406	20250318	133100	3318655030	12390	12390	12390	12390	0
407	20250318	133000	3318655030	12390	12400	12400	12390	54
408	20250318	132900	3317985950	12400	12390	12400	12390	2707
409	20250318	132800	3284438160	12390	12400	12400	12390	228
410	20250318	132700	3281612760	12400	12390	12400	12390	37
411	20250318	132600	3281154030	12390	12400	12400	12390	1200
412	20250318	132500	3266284460	12400	12400	12400	12400	252
413	20250318	132400	3263159660	12400	12410	12410	12400	329
414	20250318	132300	3259080000	12420	12415	12420	12415	92
415	20250318	132200	3257937470	12410	12410	12410	12410	20
416	20250318	132100	3257689270	12420	12420	12420	12410	41
417	20250318	132000	3257180150	12410	12410	12410	12410	43
418	20250318	131900	3256646520	12420	12420	12420	12420	1
419	20250318	131800	3256634100	12400	12400	12420	12400	325
420	20250318	131700	3252603040	12400	12400	12400	12400	69
421	20250318	131600	3251747440	12420	12420	12420	12420	151
422	20250318	131500	3249872020	12420	12400	12420	12400	122
423	20250318	131400	3248359180	12420	12400	12420	12400	916
424	20250318	131300	3237000480	12400	12400	12400	12400	130
425	20250318	131200	3235388480	12400	12400	12400	12400	18
426	20250318	131100	3235165280	12400	12410	12410	12400	500
427	20250318	131000	3228963850	12410	12410	12410	12410	52
428	20250318	130900	3228318530	12410	12410	12410	12400	353
429	20250318	130800	3223940090	12410	12400	12410	12400	729
430	20250318	130700	3214898760	12400	12420	12420	12400	230
431	20250318	130600	3212045480	12420	12430	12430	12420	31
432	20250318	130500	3211660380	12430	12440	12440	12430	146
433	20250318	130400	3209845590	12450	12450	12450	12440	165
434	20250318	130300	3207792780	12450	12450	12450	12450	23
435	20250318	130200	3207506430	12450	12450	12450	12450	5
436	20250318	130100	3207444180	12430	12440	12440	12420	25
437	20250318	130000	3207133610	12450	12450	12450	12450	107
438	20250318	125900	3205801460	12450	12450	12450	12450	0
439	20250318	125800	3205801460	12450	12440	12450	12440	62
440	20250318	125700	3205030130	12440	12440	12450	12400	536
441	20250318	125600	3198377440	12430	12410	12430	12410	3334
442	20250318	125500	3156963430	12400	12410	12410	12400	198
443	20250318	125400	3154508210	12400	12410	12410	12400	31
444	20250318	125300	3154123800	12410	12410	12410	12410	31
445	20250318	125200	3153739090	12410	12410	12410	12410	142
446	20250318	125100	3151976870	12390	12400	12400	12390	178
447	20250318	125000	3149770370	12400	12400	12400	12390	44
448	20250318	124900	3149224940	12400	12400	12400	12400	228
449	20250318	124800	3146397740	12400	12400	12400	12400	43
450	20250318	124700	3145864540	12400	12390	12400	12390	320
451	20250318	124600	3141899660	12390	12390	12390	12390	350
452	20250318	124500	3137563160	12390	12390	12390	12390	161
453	20250318	124400	3135568370	12400	12390	12400	12390	17
454	20250318	124300	3135357660	12390	12400	12400	12390	1203
455	20250318	124200	3120451990	12400	12400	12400	12400	247
456	20250318	124100	3117389190	12400	12405	12410	12400	222
457	20250318	124000	3114636270	12400	12410	12410	12400	240
458	20250318	123900	3111660210	12410	12410	12410	12410	131
459	20250318	123800	3110034500	12410	12400	12410	12400	114
460	20250318	123700	3108620680	12410	12410	12420	12410	146
461	20250318	123600	3106808150	12420	12420	12420	12420	0
462	20250318	123500	3106808150	12420	12420	12420	12420	62
463	20250318	123400	3106038110	12400	12400	12400	12400	162
464	20250318	123300	3104029310	12420	12420	12420	12420	2
465	20250318	123200	3104004470	12400	12410	12410	12400	369
466	20250318	123100	3099426310	12410	12410	12410	12410	354
467	20250318	123000	3095033170	12420	12420	12420	12410	59
468	20250318	122900	3094300660	12410	12410	12410	12410	5
469	20250318	122800	3094238610	12420	12420	12420	12400	246
470	20250318	122700	3091187370	12420	12420	12420	12400	797
471	20250318	122600	3081303950	12420	12410	12420	12400	18
472	20250318	122500	3081080510	12400	12400	12410	12400	316
473	20250318	122400	3077162010	12400	12400	12400	12400	238
474	20250318	122300	3074210810	12400	12400	12400	12400	17
475	20250318	122200	3074000010	12420	12420	12420	12420	1
476	20250318	122100	3073987590	12420	12410	12420	12390	422
477	20250318	122000	3068757090	12420	12390	12420	12390	102
478	20250318	121900	3067493250	12420	12420	12420	12420	1
479	20250318	121800	3067480830	12420	12390	12420	12390	947
480	20250318	121700	3055747390	12400	12420	12420	12400	2541
481	20250318	121600	3024224870	12420	12420	12420	12420	177
482	20250318	121500	3022026530	12420	12420	12420	12420	51
483	20250318	121400	3021393110	12420	12420	12420	12420	1626
484	20250318	121300	3001198190	12430	12430	12430	12430	0
485	20250318	121200	3001198190	12430	12430	12430	12430	10
486	20250318	121100	3001073890	12430	12430	12430	12430	10
487	20250318	121000	3000949590	12430	12440	12440	12430	2137
488	20250318	120900	2974385680	12440	12450	12450	12440	6
489	20250318	120800	2974311030	12440	12440	12450	12430	110
490	20250318	120700	2972942580	12440	12450	12450	12430	83
491	20250318	120600	2971909860	12430	12430	12450	12430	207
492	20250318	120500	2969336830	12440	12440	12440	12440	0
493	20250318	120400	2969336830	12440	12450	12450	12440	17
494	20250318	120300	2969125290	12450	12450	12450	12450	10
495	20250318	120200	2969000790	12450	12450	12450	12450	0
496	20250318	120100	2969000790	12450	12450	12450	12450	20
497	20250318	120000	2968751790	12450	12450	12450	12450	0
498	20250318	115900	2968751790	12450	12450	12450	12450	0
499	20250318	115800	2968751790	12450	12450	12450	12440	263
500	20250318	115700	2965477490	12450	12450	12450	12450	52
501	20250318	115600	2964830090	12450	12420	12450	12420	817
502	20250318	115500	2954680050	12410	12410	12410	12410	0
503	20250318	115400	2954680050	12410	12410	12410	12410	170
504	20250318	115300	2952570350	12410	12410	12410	12410	4
505	20250318	115200	2952520710	12410	12430	12430	12410	1471
506	20250318	115100	2934242680	12440	12440	12440	12440	1861
507	20250318	115000	2911091840	12450	12450	12450	12450	0
508	20250318	114900	2911091840	12450	12460	12460	12450	763
509	20250318	114800	2901591440	12460	12460	12460	12460	106
510	20250318	114700	2900270680	12460	12460	12460	12460	57
511	20250318	114600	2899560460	12460	12460	12460	12460	3
512	20250318	114500	2899523080	12450	12450	12450	12450	195
513	20250318	114400	2897095330	12450	12460	12460	12450	458
514	20250318	114300	2891388730	12460	12460	12460	12460	1
515	20250318	114200	2891376270	12470	12470	12470	12470	0
516	20250318	114100	2891376270	12470	12470	12470	12470	0
517	20250318	114000	2891376270	12470	12460	12470	12460	712
518	20250318	113900	2882501500	12460	12460	12460	12460	18
519	20250318	113800	2882277220	12450	12460	12460	12450	84
520	20250318	113700	2881230590	12460	12470	12470	12460	198
521	20250318	113600	2878762930	12460	12460	12470	12460	374
522	20250318	113500	2874102850	12460	12460	12470	12460	121
523	20250318	113400	2872595130	12470	12470	12470	12470	18
524	20250318	113300	2872370670	12460	12460	12460	12460	122
525	20250318	113200	2870850550	12460	12460	12460	12460	1634
526	20250318	113100	2850490910	12460	12450	12460	12450	49
527	20250318	113000	2849880700	12450	12450	12450	12450	0
528	20250318	112900	2849880700	12450	12450	12450	12450	100
529	20250318	112800	2848635700	12450	12440	12450	12440	184
530	20250318	112700	2846345500	12450	12450	12450	12450	116
531	20250318	112600	2844901300	12450	12440	12450	12440	395
532	20250318	112500	2839985410	12450	12450	12450	12450	38
533	20250318	112400	2839512310	12450	12450	12450	12450	1041
534	20250318	112300	2826551860	12460	12450	12460	12450	750
535	20250318	112200	2817213860	12450	12450	12450	12440	1158
536	20250318	112100	2802806260	12460	12460	12460	12440	240
537	20250318	112000	2799816760	12460	12440	12460	12440	338
538	20250318	111900	2795608780	12470	12450	12470	12440	1010
539	20250318	111800	2783038130	12460	12465	12465	12450	242
540	20250318	111700	2780024860	12470	12470	12470	12460	79
541	20250318	111600	2779039930	12450	12450	12450	12450	250
542	20250318	111500	2775927430	12450	12450	12450	12450	298
543	20250318	111400	2772217330	12450	12450	12450	12450	10
544	20250318	111300	2772092830	12450	12460	12460	12450	361
545	20250318	111200	2767598160	12460	12460	12460	12450	1186
546	20250318	111100	2752830930	12460	12460	12460	12460	800
547	20250318	111000	2742862930	12460	12460	12460	12460	20
548	20250318	110900	2742613730	12460	12460	12460	12460	610
549	20250318	110800	2735013130	12460	12460	12460	12460	176
550	20250318	110700	2732820170	12460	12465	12465	12460	310
551	20250318	110600	2728957470	12460	12460	12470	12460	203
552	20250318	110500	2726426270	12460	12470	12470	12460	682
553	20250318	110400	2717924730	12480	12480	12480	12470	76
554	20250318	110300	2716976400	12480	12480	12480	12480	263
555	20250318	110200	2713694160	12490	12490	12490	12490	440
556	20250318	110100	2708198560	12500	12520	12520	12500	186
557	20250318	110000	2705873340	12520	12520	12520	12520	1
558	20250318	105900	2705860820	12520	12490	12520	12490	255
559	20250318	105800	2702673450	12490	12500	12500	12490	5
560	20250318	105700	2702610960	12500	12500	12500	12500	6
561	20250318	105600	2702535960	12500	12510	12510	12500	1586
562	20250318	105500	2682708530	12510	12520	12520	12510	57
563	20250318	105400	2681995400	12510	12520	12520	12510	100
564	20250318	105300	2680743900	12520	12520	12520	12520	453
565	20250318	105200	2675072340	12520	12520	12530	12520	1246
566	20250318	105100	2659472270	12520	12510	12520	12510	17
567	20250318	105000	2659259500	12530	12520	12530	12520	569
568	20250318	104900	2652135510	12530	12530	12540	12530	637
569	20250318	104800	2644153870	12530	12530	12540	12530	137
570	20250318	104700	2642437250	12540	12540	12540	12540	92
571	20250318	104600	2641283570	12540	12540	12540	12530	222
572	20250318	104500	2638499710	12530	12540	12540	12530	142
573	20250318	104400	2636720170	12530	12530	12530	12530	21
574	20250318	104300	2636457040	12520	12520	12520	12520	0
575	20250318	104200	2636457040	12520	12520	12520	12520	214
576	20250318	104100	2633777760	12520	12520	12530	12520	1581
577	20250318	104000	2613983540	12530	12530	12540	12530	86
578	20250318	103900	2612905710	12530	12530	12540	12530	213
579	20250318	103800	2610236810	12530	12550	12550	12530	113
580	20250318	103700	2608819580	12540	12520	12540	12520	335
581	20250318	103600	2604621400	12530	12520	12530	12520	399
582	20250318	103500	2599622230	12520	12520	12525	12510	663
583	20250318	103400	2591324160	12510	12520	12520	12510	709
584	20250318	103300	2582448710	12530	12530	12530	12530	232
585	20250318	103200	2579541750	12530	12520	12530	12520	587
586	20250318	103100	2572191350	12520	12540	12540	12520	425
587	20250318	103000	2566867950	12530	12530	12540	12520	474
588	20250318	102900	2560927500	12530	12530	12530	12530	232
589	20250318	102800	2558020540	12530	12540	12540	12520	1118
590	20250318	102700	2544013000	12530	12520	12530	12510	2209
591	20250318	102600	2516352650	12520	12500	12520	12500	501
592	20250318	102500	2510082980	12510	12540	12540	12510	415
593	20250318	102400	2504883980	12540	12490	12560	12460	1909
594	20250318	102300	2480941000	12490	12490	12520	12470	1124
595	20250318	102200	2466902840	12490	12490	12500	12480	726
596	20250318	102100	2457832700	12490	12460	12500	12460	378
597	20250318	102000	2453120150	12450	12440	12460	12440	366
598	20250318	101900	2448563610	12440	12430	12440	12430	82
599	20250318	101800	2447544200	12430	12420	12430	12420	15
600	20250318	101700	2447357800	12430	12410	12430	12400	318
601	20250318	101600	2443413130	12400	12420	12420	12400	1250
602	20250318	101500	2427912880	12420	12420	12420	12420	7
603	20250318	101400	2427825940	12420	12420	12420	12400	3013
604	20250318	101300	2390454590	12420	12420	12420	12410	187
605	20250318	101200	2388133390	12420	12430	12430	12420	58
606	20250318	101100	2387413020	12430	12400	12430	12400	536
607	20250318	101000	2380766590	12400	12400	12400	12400	207
608	20250318	100900	2378199790	12400	12410	12410	12400	924
609	20250318	100800	2366742170	12400	12410	12410	12400	456
610	20250318	100700	2361086770	12450	12450	12450	12410	477
611	20250318	100600	2355150080	12400	12430	12430	12400	2837
612	20250318	100500	2319925200	12400	12400	12450	12400	1447
613	20250318	100400	2301978330	12400	12400	12410	12400	694
614	20250318	100300	2293372320	12410	12410	12410	12400	2104
615	20250318	100200	2267274230	12410	12430	12430	12410	462
616	20250318	100100	2261535980	12420	12430	12430	12420	18
617	20250318	100000	2261312330	12420	12450	12450	12420	103
618	20250318	095900	2260032010	12420	12410	12450	12410	1577
619	20250318	095800	2240445860	12410	12410	12420	12405	2708
620	20250318	095700	2206839485	12410	12440	12440	12410	2796
621	20250318	095600	2172114525	12445	12455	12455	12445	1670
622	20250318	095500	2151322990	12455	12480	12480	12450	4683
623	20250318	095400	2092981225	12480	12470	12480	12470	903
624	20250318	095300	2081715785	12480	12480	12490	12470	820
625	20250318	095200	2071484885	12480	12480	12500	12480	2075
626	20250318	095100	2045583025	12500	12490	12500	12480	685
627	20250318	095000	2037027805	12490	12490	12490	12490	156
628	20250318	094900	2035079365	12500	12510	12510	12500	1804
629	20250318	094800	2012528270	12510	12510	12520	12510	471
630	20250318	094700	2006636000	12500	12510	12510	12490	660
631	20250318	094600	1998390520	12490	12510	12510	12490	512
632	20250318	094500	1991990200	12490	12490	12510	12490	324
633	20250318	094400	1987943100	12490	12500	12510	12490	1998
634	20250318	094300	1962966830	12510	12510	12510	12500	1103
635	20250318	094200	1949170200	12510	12520	12560	12510	2303
636	20250318	094100	1920338520	12570	12510	12580	12510	525
637	20250318	094000	1913758760	12510	12530	12530	12510	360
638	20250318	093900	1909250130	12530	12500	12530	12500	247
639	20250318	093800	1906158890	12500	12520	12530	12500	6311
640	20250318	093700	1827233220	12520	12550	12580	12520	2677
641	20250318	093600	1793648620	12550	12580	12580	12550	8344
642	20250318	093500	1688829340	12580	12580	12580	12560	4026
643	20250318	093400	1638214460	12560	12560	12590	12550	1154
644	20250318	093300	1623725630	12550	12580	12580	12550	2021
645	20250318	093200	1598320020	12580	12630	12630	12580	2340
646	20250318	093100	1568855845	12600	12640	12640	12600	740
647	20250318	093000	1559507465	12640	12610	12640	12600	3777
648	20250318	092900	1511876985	12610	12600	12620	12600	208
649	20250318	092800	1509253555	12600	12640	12640	12600	4535
650	20250318	092700	1452061215	12640	12600	12640	12600	1657
651	20250318	092600	1431129515	12600	12620	12660	12600	4159
652	20250318	092500	1378675935	12620	12610	12620	12600	2114
653	20250318	092400	1352031095	12610	12700	12700	12600	3978
654	20250318	092300	1301731675	12700	12720	12740	12690	6930
655	20250318	092200	1213532755	12720	12620	12740	12620	10989
656	20250318	092100	1074237435	12610	12570	12610	12570	2734
657	20250318	092000	1039819485	12570	12550	12580	12550	579
658	20250318	091900	1032545705	12550	12600	12600	12550	5380
659	20250318	091800	964923335	12590	12590	12600	12590	794
660	20250318	091700	954926405	12600	12630	12630	12600	3206
661	20250318	091600	914497815	12630	12670	12680	12630	6211
662	20250318	091500	835874375	12670	12640	12670	12640	4073
663	20250318	091400	784331505	12640	12640	12650	12610	2040
664	20250318	091300	758568865	12640	12640	12660	12630	2303
665	20250318	091200	729449135	12640	12630	12640	12620	834
666	20250318	091100	718913325	12640	12590	12650	12590	7681
667	20250318	091000	621956945	12570	12590	12600	12570	5821
668	20250318	090900	548680300	12590	12590	12600	12560	1403
669	20250318	090800	531028240	12570	12590	12600	12550	693
670	20250318	090700	522316800	12590	12550	12620	12540	5189
671	20250318	090600	457005420	12580	12490	12580	12490	1541
672	20250318	090500	437666350	12490	12540	12540	12480	1928
673	20250318	090400	413582790	12520	12510	12535	12480	5971
674	20250318	090300	338910300	12510	12525	12525	12500	5418
675	20250318	090200	271145060	12520	12570	12570	12520	3527
676	20250318	090100	226937630	12550	12580	12650	12550	4749
677	20250318	090000	167138100	12590	12580	12670	12570	12928