KissMeData/068240/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	195000	1699366680	9810	9810	9810	9810	49867
3	20250313	194900	1699366680	9810	9810	9810	9810	0
4	20250313	194800	1699366680	9810	9810	9810	9810	0
5	20250313	194700	1699366680	9810	9810	9810	9810	0
6	20250313	194600	1699366680	9810	9810	9810	9810	0
7	20250313	194500	1699366680	9810	9810	9810	9810	0
8	20250313	194400	1699366680	9810	9810	9810	9810	0
9	20250313	194300	1699366680	9810	9810	9810	9810	0
10	20250313	194200	1699366680	9810	9810	9810	9810	0
11	20250313	194100	1699366680	9810	9810	9810	9810	0
12	20250313	194000	1699366680	9810	9810	9810	9810	0
13	20250313	193900	1699366680	9810	9810	9810	9810	0
14	20250313	193800	1699366680	9810	9810	9810	9810	0
15	20250313	193700	1699366680	9810	9810	9810	9810	0
16	20250313	193600	1699366680	9810	9810	9810	9810	0
17	20250313	193500	1699366680	9810	9810	9810	9810	0
18	20250313	193400	1699366680	9810	9810	9810	9810	0
19	20250313	193300	1699366680	9810	9810	9810	9810	0
20	20250313	193200	1699366680	9810	9810	9810	9810	0
21	20250313	193100	1699366680	9810	9810	9810	9810	0
22	20250313	193000	1699366680	9810	9810	9810	9810	0
23	20250313	192900	1699366680	9810	9810	9810	9810	0
24	20250313	192800	1699366680	9810	9810	9810	9810	0
25	20250313	192700	1699366680	9810	9810	9810	9810	0
26	20250313	192600	1699366680	9810	9810	9810	9810	0
27	20250313	192500	1699366680	9810	9810	9810	9810	0
28	20250313	192400	1699366680	9810	9810	9810	9810	0
29	20250313	192300	1699366680	9810	9810	9810	9810	0
30	20250313	192200	1699366680	9810	9810	9810	9810	0
31	20250313	192100	1699366680	9810	9810	9810	9810	0
32	20250313	192000	1699366680	9810	9810	9810	9810	49867
33	20250313	191900	1699366680	9810	9810	9810	9810	0
34	20250313	191800	1699366680	9810	9810	9810	9810	0
35	20250313	191700	1699366680	9810	9810	9810	9810	0
36	20250313	191600	1699366680	9810	9810	9810	9810	0
37	20250313	191500	1699366680	9810	9810	9810	9810	0
38	20250313	191400	1699366680	9810	9810	9810	9810	0
39	20250313	191300	1699366680	9810	9810	9810	9810	0
40	20250313	191200	1699366680	9810	9810	9810	9810	0
41	20250313	191100	1699366680	9810	9810	9810	9810	0
42	20250313	191000	1699366680	9810	9810	9810	9810	0
43	20250313	190900	1699366680	9810	9810	9810	9810	0
44	20250313	190800	1699366680	9810	9810	9810	9810	0
45	20250313	190700	1699366680	9810	9810	9810	9810	0
46	20250313	190600	1699366680	9810	9810	9810	9810	0
47	20250313	190500	1699366680	9810	9810	9810	9810	0
48	20250313	190400	1699366680	9810	9810	9810	9810	0
49	20250313	190300	1699366680	9810	9810	9810	9810	0
50	20250313	190200	1699366680	9810	9810	9810	9810	0
51	20250313	190100	1699366680	9810	9810	9810	9810	0
52	20250313	190000	1699366680	9810	9810	9810	9810	0
53	20250313	185900	1699366680	9810	9810	9810	9810	0
54	20250313	185800	1699366680	9810	9810	9810	9810	0
55	20250313	185700	1699366680	9810	9810	9810	9810	0
56	20250313	185600	1699366680	9810	9810	9810	9810	0
57	20250313	185500	1699366680	9810	9810	9810	9810	0
58	20250313	185400	1699366680	9810	9810	9810	9810	0
59	20250313	185300	1699366680	9810	9810	9810	9810	0
60	20250313	185200	1699366680	9810	9810	9810	9810	0
61	20250313	185100	1699366680	9810	9810	9810	9810	0
62	20250313	185000	1699366680	9810	9810	9810	9810	49867
63	20250313	184900	1699366680	9810	9810	9810	9810	0
64	20250313	184800	1699366680	9810	9810	9810	9810	0
65	20250313	184700	1699366680	9810	9810	9810	9810	0
66	20250313	184600	1699366680	9810	9810	9810	9810	0
67	20250313	184500	1699366680	9810	9810	9810	9810	0
68	20250313	184400	1699366680	9810	9810	9810	9810	0
69	20250313	184300	1699366680	9810	9810	9810	9810	0
70	20250313	184200	1699366680	9810	9810	9810	9810	0
71	20250313	184100	1699366680	9810	9810	9810	9810	0
72	20250313	184000	1699366680	9810	9810	9810	9810	0
73	20250313	183900	1699366680	9810	9810	9810	9810	0
74	20250313	183800	1699366680	9810	9810	9810	9810	0
75	20250313	183700	1699366680	9810	9810	9810	9810	0
76	20250313	183600	1699366680	9810	9810	9810	9810	0
77	20250313	183500	1699366680	9810	9810	9810	9810	0
78	20250313	183400	1699366680	9810	9810	9810	9810	0
79	20250313	183300	1699366680	9810	9810	9810	9810	0
80	20250313	183200	1699366680	9810	9810	9810	9810	0
81	20250313	183100	1699366680	9810	9810	9810	9810	0
82	20250313	183000	1699366680	9810	9810	9810	9810	0
83	20250313	182900	1699366680	9810	9810	9810	9810	0
84	20250313	182800	1699366680	9810	9810	9810	9810	0
85	20250313	182700	1699366680	9810	9810	9810	9810	0
86	20250313	182600	1699366680	9810	9810	9810	9810	0
87	20250313	182500	1699366680	9810	9810	9810	9810	0
88	20250313	182400	1699366680	9810	9810	9810	9810	0
89	20250313	182300	1699366680	9810	9810	9810	9810	0
90	20250313	182200	1699366680	9810	9810	9810	9810	0
91	20250313	182100	1699366680	9810	9810	9810	9810	0
92	20250313	182000	1699366680	9810	9810	9810	9810	49867
93	20250313	181900	1699366680	9810	9810	9810	9810	0
94	20250313	181800	1699366680	9810	9810	9810	9810	0
95	20250313	181700	1699366680	9810	9810	9810	9810	0
96	20250313	181600	1699366680	9810	9810	9810	9810	0
97	20250313	181500	1699366680	9810	9810	9810	9810	0
98	20250313	181400	1699366680	9810	9810	9810	9810	0
99	20250313	181300	1699366680	9810	9810	9810	9810	0
100	20250313	181200	1699366680	9810	9810	9810	9810	0
101	20250313	181100	1699366680	9810	9810	9810	9810	0
102	20250313	181000	1699366680	9810	9810	9810	9810	0
103	20250313	180900	1699366680	9810	9810	9810	9810	0
104	20250313	180800	1699366680	9810	9810	9810	9810	0
105	20250313	180700	1699366680	9810	9810	9810	9810	0
106	20250313	180600	1699366680	9810	9810	9810	9810	0
107	20250313	180500	1699366680	9810	9810	9810	9810	0
108	20250313	180400	1699366680	9810	9810	9810	9810	0
109	20250313	180300	1699366680	9810	9810	9810	9810	0
110	20250313	180200	1699366680	9810	9810	9810	9810	0
111	20250313	180100	1699366680	9810	9810	9810	9810	0
112	20250313	180000	1699366680	9810	9810	9810	9810	0
113	20250313	175900	1699366680	9810	9810	9810	9810	0
114	20250313	175800	1699366680	9810	9810	9810	9810	0
115	20250313	175700	1699366680	9810	9810	9810	9810	0
116	20250313	175600	1699366680	9810	9810	9810	9810	0
117	20250313	175500	1699366680	9810	9810	9810	9810	0
118	20250313	175400	1699366680	9810	9810	9810	9810	0
119	20250313	175300	1699366680	9810	9810	9810	9810	0
120	20250313	175200	1699366680	9810	9810	9810	9810	0
121	20250313	175100	1699366680	9810	9810	9810	9810	0
122	20250313	175000	1699366680	9810	9810	9810	9810	49867
123	20250313	174900	1699366680	9810	9810	9810	9810	0
124	20250313	174800	1699366680	9810	9810	9810	9810	0
125	20250313	174700	1699366680	9810	9810	9810	9810	0
126	20250313	174600	1699366680	9810	9810	9810	9810	0
127	20250313	174500	1699366680	9810	9810	9810	9810	0
128	20250313	174400	1699366680	9810	9810	9810	9810	0
129	20250313	174300	1699366680	9810	9810	9810	9810	0
130	20250313	174200	1699366680	9810	9810	9810	9810	0
131	20250313	174100	1699366680	9810	9810	9810	9810	0
132	20250313	174000	1699366680	9810	9810	9810	9810	0
133	20250313	173900	1699366680	9810	9810	9810	9810	0
134	20250313	173800	1699366680	9810	9810	9810	9810	0
135	20250313	173700	1699366680	9810	9810	9810	9810	0
136	20250313	173600	1699366680	9810	9810	9810	9810	0
137	20250313	173500	1699366680	9810	9810	9810	9810	0
138	20250313	173400	1699366680	9810	9810	9810	9810	0
139	20250313	173300	1699366680	9810	9810	9810	9810	0
140	20250313	173200	1699366680	9810	9810	9810	9810	0
141	20250313	173100	1699366680	9810	9810	9810	9810	0
142	20250313	173000	1699366680	9810	9810	9810	9810	0
143	20250313	172900	1699366680	9810	9810	9810	9810	0
144	20250313	172800	1699366680	9810	9810	9810	9810	0
145	20250313	172700	1699366680	9810	9810	9810	9810	0
146	20250313	172600	1699366680	9810	9810	9810	9810	0
147	20250313	172500	1699366680	9810	9810	9810	9810	0
148	20250313	172400	1699366680	9810	9810	9810	9810	0
149	20250313	172300	1699366680	9810	9810	9810	9810	0
150	20250313	172200	1699366680	9810	9810	9810	9810	0
151	20250313	172100	1699366680	9810	9810	9810	9810	0
152	20250313	172000	1699366680	9810	9810	9810	9810	49867
153	20250313	171900	1699366680	9810	9810	9810	9810	0
154	20250313	171800	1699366680	9810	9810	9810	9810	0
155	20250313	171700	1699366680	9810	9810	9810	9810	0
156	20250313	171600	1699366680	9810	9810	9810	9810	0
157	20250313	171500	1699366680	9810	9810	9810	9810	0
158	20250313	171400	1699366680	9810	9810	9810	9810	0
159	20250313	171300	1699366680	9810	9810	9810	9810	0
160	20250313	171200	1699366680	9810	9810	9810	9810	0
161	20250313	171100	1699366680	9810	9810	9810	9810	0
162	20250313	171000	1699366680	9810	9810	9810	9810	0
163	20250313	170900	1699366680	9810	9810	9810	9810	0
164	20250313	170800	1699366680	9810	9810	9810	9810	0
165	20250313	170700	1699366680	9810	9810	9810	9810	0
166	20250313	170600	1699366680	9810	9810	9810	9810	0
167	20250313	170500	1699366680	9810	9810	9810	9810	0
168	20250313	170400	1699366680	9810	9810	9810	9810	0
169	20250313	170300	1699366680	9810	9810	9810	9810	0
170	20250313	170200	1699366680	9810	9810	9810	9810	0
171	20250313	170100	1699366680	9810	9810	9810	9810	0
172	20250313	170000	1699366680	9810	9810	9810	9810	0
173	20250313	165900	1699366680	9810	9810	9810	9810	0
174	20250313	165800	1699366680	9810	9810	9810	9810	0
175	20250313	165700	1699366680	9810	9810	9810	9810	0
176	20250313	165600	1699366680	9810	9810	9810	9810	0
177	20250313	165500	1699366680	9810	9810	9810	9810	0
178	20250313	165400	1699366680	9810	9810	9810	9810	0
179	20250313	165300	1699366680	9810	9810	9810	9810	0
180	20250313	165200	1699366680	9810	9810	9810	9810	0
181	20250313	165100	1699366680	9810	9810	9810	9810	0
182	20250313	165000	1699366680	9810	9810	9810	9810	49867
183	20250313	164900	1699366680	9810	9810	9810	9810	0
184	20250313	164800	1699366680	9810	9810	9810	9810	0
185	20250313	164700	1699366680	9810	9810	9810	9810	0
186	20250313	164600	1699366680	9810	9810	9810	9810	0
187	20250313	164500	1699366680	9810	9810	9810	9810	0
188	20250313	164400	1699366680	9810	9810	9810	9810	0
189	20250313	164300	1699366680	9810	9810	9810	9810	0
190	20250313	164200	1699366680	9810	9810	9810	9810	0
191	20250313	164100	1699366680	9810	9810	9810	9810	0
192	20250313	164000	1699366680	9810	9810	9810	9810	0
193	20250313	163900	1699366680	9810	9810	9810	9810	0
194	20250313	163800	1699366680	9810	9810	9810	9810	0
195	20250313	163700	1699366680	9810	9810	9810	9810	0
196	20250313	163600	1699366680	9810	9810	9810	9810	0
197	20250313	163500	1699366680	9810	9810	9810	9810	0
198	20250313	163400	1699366680	9810	9810	9810	9810	0
199	20250313	163300	1699366680	9810	9810	9810	9810	0
200	20250313	163200	1699366680	9810	9810	9810	9810	0
201	20250313	163100	1699366680	9810	9810	9810	9810	0
202	20250313	163000	1699366680	9810	9810	9810	9810	0
203	20250313	162900	1699366680	9810	9810	9810	9810	0
204	20250313	162800	1699366680	9810	9810	9810	9810	0
205	20250313	162700	1699366680	9810	9810	9810	9810	0
206	20250313	162600	1699366680	9810	9810	9810	9810	0
207	20250313	162500	1699366680	9810	9810	9810	9810	0
208	20250313	162400	1699366680	9810	9810	9810	9810	0
209	20250313	162300	1699366680	9810	9810	9810	9810	0
210	20250313	162200	1699366680	9810	9810	9810	9810	0
211	20250313	162100	1699366680	9810	9810	9810	9810	0
212	20250313	162000	1699366680	9810	9810	9810	9810	49867
213	20250313	161900	1699366680	9810	9810	9810	9810	0
214	20250313	161800	1699366680	9810	9810	9810	9810	0
215	20250313	161700	1699366680	9810	9810	9810	9810	0
216	20250313	161600	1699366680	9810	9810	9810	9810	0
217	20250313	161500	1699366680	9810	9810	9810	9810	0
218	20250313	161400	1699366680	9810	9810	9810	9810	0
219	20250313	161300	1699366680	9810	9810	9810	9810	0
220	20250313	161200	1699366680	9810	9810	9810	9810	0
221	20250313	161100	1699366680	9810	9810	9810	9810	0
222	20250313	161000	1699366680	9810	9810	9810	9810	0
223	20250313	160900	1699366680	9810	9810	9810	9810	0
224	20250313	160800	1699366680	9810	9810	9810	9810	0
225	20250313	160700	1699366680	9810	9810	9810	9810	0
226	20250313	160600	1699366680	9810	9810	9810	9810	0
227	20250313	160500	1699366680	9810	9810	9810	9810	0
228	20250313	160400	1699366680	9810	9810	9810	9810	0
229	20250313	160300	1699366680	9810	9810	9810	9810	0
230	20250313	160200	1699366680	9810	9810	9810	9810	0
231	20250313	160100	1699366680	9810	9810	9810	9810	0
232	20250313	160000	1699366680	9810	9810	9810	9810	0
233	20250313	155900	1699366680	9810	9810	9810	9810	0
234	20250313	155800	1699366680	9810	9810	9810	9810	0
235	20250313	155700	1699366680	9810	9810	9810	9810	0
236	20250313	155600	1699366680	9810	9810	9810	9810	0
237	20250313	155500	1699366680	9810	9810	9810	9810	0
238	20250313	155400	1699366680	9810	9810	9810	9810	0
239	20250313	155300	1699366680	9810	9810	9810	9810	0
240	20250313	155200	1699366680	9810	9810	9810	9810	0
241	20250313	155100	1699366680	9810	9810	9810	9810	0
242	20250313	155000	1699366680	9810	9810	9810	9810	49867
243	20250313	154900	1699366680	9810	9810	9810	9810	0
244	20250313	154800	1699366680	9810	9810	9810	9810	0
245	20250313	154700	1699366680	9810	9810	9810	9810	0
246	20250313	154600	1699366680	9810	9810	9810	9810	0
247	20250313	154500	1699366680	9810	9810	9810	9810	0
248	20250313	154400	1699366680	9810	9810	9810	9810	0
249	20250313	154300	1699366680	9810	9810	9810	9810	0
250	20250313	154200	1699366680	9810	9810	9810	9810	0
251	20250313	154100	1699366680	9810	9810	9810	9810	0
252	20250313	154000	1699366680	9810	9810	9810	9810	0
253	20250313	153900	1699366680	9810	9810	9810	9810	0
254	20250313	153800	1699366680	9810	9810	9810	9810	0
255	20250313	153700	1699366680	9810	9810	9810	9810	0
256	20250313	153600	1699366680	9810	9810	9810	9810	0
257	20250313	153500	1699366680	9810	9810	9810	9810	0
258	20250313	153400	1699366680	9810	9810	9810	9810	0
259	20250313	153300	1699366680	9810	9810	9810	9810	0
260	20250313	153200	1699366680	9810	9810	9810	9810	0
261	20250313	153100	1699366680	9810	9810	9810	9810	0
262	20250313	153000	1699366680	9810	9810	9810	9810	49867
263	20250313	152900	1210171410	9810	9810	9810	9810	0
264	20250313	152800	1210171410	9810	9810	9810	9810	0
265	20250313	152700	1210171410	9810	9810	9810	9810	0
266	20250313	152600	1210171410	9810	9810	9810	9810	0
267	20250313	152500	1210171410	9810	9810	9810	9810	0
268	20250313	152400	1210171410	9810	9810	9810	9810	0
269	20250313	152300	1210171410	9810	9810	9810	9810	0
270	20250313	152200	1210171410	9810	9810	9810	9810	0
271	20250313	152100	1210171410	9810	9810	9810	9810	0
272	20250313	152000	1210171410	9810	9810	9810	9810	0
273	20250313	151900	1210171410	9810	9790	9830	9790	341
274	20250313	151800	1206828645	9800	9800	9810	9800	3819
275	20250313	151700	1169401555	9810	9800	9810	9800	3081
276	20250313	151600	1139193470	9800	9800	9810	9800	519
277	20250313	151500	1134107255	9800	9810	9810	9800	3316
278	20250313	151400	1101577815	9810	9820	9820	9810	146
279	20250313	151300	1100145535	9810	9810	9820	9810	1725
280	20250313	151200	1083223225	9820	9820	9820	9815	1388
281	20250313	151100	1069594385	9820	9820	9825	9820	451
282	20250313	151000	1065165560	9820	9820	9825	9820	414
283	20250313	150900	1061100050	9820	9830	9830	9820	1556
284	20250313	150800	1045805065	9835	9830	9835	9830	316
285	20250313	150700	1042698780	9830	9830	9830	9830	230
286	20250313	150600	1040437880	9830	9830	9830	9830	596
287	20250313	150500	1034579200	9830	9835	9835	9830	115
288	20250313	150400	1033448735	9830	9830	9835	9830	115
289	20250313	150300	1032318245	9830	9835	9835	9830	754
290	20250313	150200	1024906415	9830	9830	9830	9830	479
291	20250313	150100	1020197845	9830	9830	9835	9830	738
292	20250313	150000	1012943055	9830	9835	9835	9830	111
293	20250313	145900	1011851920	9835	9845	9845	9835	646
294	20250313	145800	1005496000	9840	9840	9840	9840	217
295	20250313	145700	1003360720	9840	9840	9845	9840	529
296	20250313	145600	998155350	9840	9840	9840	9840	0
297	20250313	145500	998155350	9840	9845	9845	9840	373
298	20250313	145400	994485025	9845	9840	9845	9840	102
299	20250313	145300	993481335	9845	9840	9845	9840	149
300	20250313	145200	992014675	9840	9840	9845	9840	70
301	20250313	145100	991325870	9840	9840	9840	9840	132
302	20250313	145000	990026990	9840	9850	9850	9840	51
303	20250313	144900	989525040	9840	9840	9850	9840	230
304	20250313	144800	987260840	9850	9840	9850	9840	175
305	20250313	144700	985538340	9840	9840	9840	9840	48
306	20250313	144600	985066020	9850	9850	9850	9850	2740
307	20250313	144500	958077020	9860	9860	9860	9860	0
308	20250313	144400	958077020	9860	9860	9860	9850	18
309	20250313	144300	957899620	9860	9860	9860	9860	0
310	20250313	144200	957899620	9860	9860	9860	9860	0
311	20250313	144100	957899620	9860	9860	9860	9860	17
312	20250313	144000	957732000	9860	9860	9860	9850	437
313	20250313	143900	953426430	9860	9860	9860	9860	7
314	20250313	143800	953357410	9860	9860	9860	9860	0
315	20250313	143700	953357410	9860	9860	9860	9860	11
316	20250313	143600	953248950	9860	9860	9860	9860	0
317	20250313	143500	953248950	9860	9860	9860	9860	9
318	20250313	143400	953160210	9870	9870	9870	9870	0
319	20250313	143300	953160210	9870	9870	9870	9870	0
320	20250313	143200	953160210	9870	9870	9870	9870	2
321	20250313	143100	953140470	9860	9860	9860	9860	265
322	20250313	143000	950527570	9860	9860	9860	9860	0
323	20250313	142900	950527570	9860	9860	9860	9860	100
324	20250313	142800	949541570	9860	9860	9860	9860	1255
325	20250313	142700	937167270	9860	9860	9860	9860	146
326	20250313	142600	935727710	9870	9870	9870	9870	61
327	20250313	142500	935125640	9860	9860	9860	9860	0
328	20250313	142400	935125640	9860	9860	9860	9860	0
329	20250313	142300	935125640	9860	9860	9860	9860	0
330	20250313	142200	935125640	9860	9860	9860	9860	0
331	20250313	142100	935125640	9860	9860	9860	9860	260
332	20250313	142000	932562040	9860	9860	9860	9860	0
333	20250313	141900	932562040	9860	9860	9860	9860	325
334	20250313	141800	929357540	9870	9870	9870	9870	3
335	20250313	141700	929327930	9860	9860	9860	9860	0
336	20250313	141600	929327930	9860	9860	9860	9860	0
337	20250313	141500	929327930	9860	9860	9860	9860	0
338	20250313	141400	929327930	9860	9860	9860	9860	0
339	20250313	141300	929327930	9860	9860	9860	9860	3
340	20250313	141200	929298350	9860	9870	9870	9860	382
341	20250313	141100	925531320	9860	9860	9870	9860	9
342	20250313	141000	925442560	9870	9870	9870	9870	990
343	20250313	140900	915671260	9870	9870	9870	9870	397
344	20250313	140800	911752870	9870	9870	9870	9870	0
345	20250313	140700	911752870	9870	9870	9870	9870	0
346	20250313	140600	911752870	9870	9870	9870	9870	0
347	20250313	140500	911752870	9870	9870	9870	9870	0
348	20250313	140400	911752870	9870	9870	9870	9870	0
349	20250313	140300	911752870	9870	9880	9880	9870	184
350	20250313	140200	909935600	9870	9880	9880	9870	76
351	20250313	140100	909185370	9870	9870	9870	9870	65
352	20250313	140000	908543820	9870	9870	9870	9870	162
353	20250313	135900	906944880	9870	9870	9870	9870	159
354	20250313	135800	905375550	9870	9870	9870	9870	46
355	20250313	135700	904921530	9870	9870	9870	9870	7
356	20250313	135600	904852440	9870	9860	9870	9860	202
357	20250313	135500	902858800	9870	9880	9880	9870	5
358	20250313	135400	902809440	9870	9870	9870	9870	0
359	20250313	135300	902809440	9870	9870	9870	9870	5
360	20250313	135200	902760090	9880	9870	9880	9870	72
361	20250313	135100	902049440	9870	9870	9870	9870	0
362	20250313	135000	902049440	9870	9870	9870	9870	15
363	20250313	134900	901901390	9870	9870	9870	9870	488
364	20250313	134800	897084830	9880	9880	9880	9880	100
365	20250313	134700	896096830	9870	9870	9870	9870	555
366	20250313	134600	890618980	9870	9860	9870	9860	11
367	20250313	134500	890510510	9870	9870	9870	9870	0
368	20250313	134400	890510510	9870	9870	9870	9870	0
369	20250313	134300	890510510	9870	9870	9870	9870	162
370	20250313	134200	888911570	9870	9870	9870	9870	1281
371	20250313	134100	876268100	9860	9860	9860	9860	0
372	20250313	134000	876268100	9860	9860	9860	9860	6
373	20250313	133900	876208940	9870	9870	9870	9870	2
374	20250313	133800	876189200	9860	9870	9870	9860	13
375	20250313	133700	876060920	9870	9870	9870	9870	7
376	20250313	133600	875991830	9870	9870	9870	9870	324
377	20250313	133500	872793950	9870	9870	9870	9870	0
378	20250313	133400	872793950	9870	9870	9870	9870	0
379	20250313	133300	872793950	9870	9880	9880	9870	517
380	20250313	133200	867686650	9870	9870	9880	9870	914
381	20250313	133100	858665080	9880	9880	9880	9880	0
382	20250313	133000	858665080	9880	9880	9880	9880	0
383	20250313	132900	858665080	9880	9880	9880	9880	487
384	20250313	132800	853853520	9890	9890	9890	9890	90
385	20250313	132700	852963420	9890	9870	9890	9870	1309
386	20250313	132600	840040790	9870	9870	9870	9870	413
387	20250313	132500	835964480	9880	9880	9880	9880	0
388	20250313	132400	835964480	9880	9880	9880	9880	0
389	20250313	132300	835964480	9880	9880	9880	9880	5
390	20250313	132200	835915080	9880	9870	9880	9870	529
391	20250313	132100	830693560	9860	9860	9860	9860	100
392	20250313	132000	829707560	9870	9870	9870	9870	228
393	20250313	131900	827457200	9880	9870	9880	9870	51
394	20250313	131800	826953820	9870	9870	9880	9870	381
395	20250313	131700	823193250	9870	9870	9870	9870	66
396	20250313	131600	822541830	9890	9890	9890	9890	82
397	20250313	131500	821730850	9890	9880	9890	9880	30
398	20250313	131400	821434160	9860	9860	9860	9860	400
399	20250313	131300	817490160	9860	9870	9870	9860	1204
400	20250313	131200	805607130	9870	9870	9870	9870	0
401	20250313	131100	805607130	9870	9870	9870	9870	0
402	20250313	131000	805607130	9870	9870	9870	9870	285
403	20250313	130900	802794180	9880	9870	9880	9870	95
404	20250313	130800	801856490	9870	9870	9870	9870	10
405	20250313	130700	801757790	9860	9860	9860	9860	0
406	20250313	130600	801757790	9860	9860	9860	9860	0
407	20250313	130500	801757790	9860	9870	9870	9860	7
408	20250313	130400	801688760	9860	9880	9880	9860	708
409	20250313	130300	794707590	9880	9880	9880	9860	3301
410	20250313	130200	762139370	9890	9890	9890	9890	25
411	20250313	130100	761892120	9890	9890	9890	9890	89
412	20250313	130000	761011910	9890	9890	9890	9890	0
413	20250313	125900	761011910	9890	9890	9890	9890	123
414	20250313	125800	759795440	9890	9890	9890	9890	0
415	20250313	125700	759795440	9890	9890	9890	9890	0
416	20250313	125600	759795440	9890	9890	9890	9880	350
417	20250313	125500	756334040	9900	9890	9900	9890	319
418	20250313	125400	753176390	9880	9880	9880	9880	0
419	20250313	125300	753176390	9880	9900	9900	9880	1040
420	20250313	125200	742900940	9900	9900	9900	9900	0
421	20250313	125100	742900940	9900	9900	9900	9900	1
422	20250313	125000	742891040	9900	9900	9900	9900	0
423	20250313	124900	742891040	9900	9890	9900	9890	461
424	20250313	124800	738331710	9890	9895	9895	9890	134
425	20250313	124700	737006375	9900	9900	9900	9900	1
426	20250313	124600	736996475	9900	9890	9900	9890	264
427	20250313	124500	734384985	9890	9890	9890	9890	1
428	20250313	124400	734375095	9890	9880	9890	9880	1185
429	20250313	124300	722666715	9880	9880	9880	9880	0
430	20250313	124200	722666715	9880	9880	9880	9880	0
431	20250313	124100	722666715	9880	9880	9880	9880	550
432	20250313	124000	717232715	9880	9880	9880	9880	0
433	20250313	123900	717232715	9880	9860	9880	9860	51
434	20250313	123800	716729835	9860	9860	9860	9860	0
435	20250313	123700	716729835	9860	9880	9880	9860	533
436	20250313	123600	711467745	9880	9880	9880	9880	65
437	20250313	123500	710825545	9880	9870	9880	9870	64
438	20250313	123400	710193285	9880	9880	9880	9880	0
439	20250313	123300	710193285	9880	9890	9890	9880	146
440	20250313	123200	708750785	9880	9890	9890	9880	230
441	20250313	123100	706478355	9890	9890	9890	9890	0
442	20250313	123000	706478355	9890	9890	9890	9890	0
443	20250313	122900	706478355	9890	9890	9890	9890	0
444	20250313	122800	706478355	9890	9890	9890	9890	20
445	20250313	122700	706280555	9890	9900	9900	9890	58
446	20250313	122600	705706375	9900	9900	9900	9900	0
447	20250313	122500	705706375	9900	9900	9900	9900	0
448	20250313	122400	705706375	9900	9880	9900	9880	301
449	20250313	122300	702731575	9870	9870	9870	9870	225
450	20250313	122200	700510825	9860	9870	9870	9860	164
451	20250313	122100	698893765	9870	9870	9870	9870	5
452	20250313	122000	698844415	9860	9860	9860	9860	111
453	20250313	121900	697749955	9850	9850	9850	9850	0
454	20250313	121800	697749955	9850	9850	9850	9850	0
455	20250313	121700	697749955	9850	9850	9850	9850	0
456	20250313	121600	697749955	9850	9840	9850	9840	521
457	20250313	121500	692618445	9840	9840	9840	9840	5
458	20250313	121400	692569245	9840	9840	9840	9840	704
459	20250313	121300	685641885	9845	9845	9845	9845	5
460	20250313	121200	685592660	9840	9840	9840	9840	103
461	20250313	121100	684579140	9840	9850	9850	9840	824
462	20250313	121000	676470930	9850	9850	9850	9850	3
463	20250313	120900	676441380	9850	9850	9850	9850	10
464	20250313	120800	676342880	9850	9850	9850	9840	2484
465	20250313	120700	651875620	9850	9850	9850	9850	337
466	20250313	120600	648556170	9850	9850	9850	9850	0
467	20250313	120500	648556170	9850	9860	9860	9850	13
468	20250313	120400	648428010	9860	9850	9860	9850	554
469	20250313	120300	642966670	9860	9860	9860	9860	12
470	20250313	120200	642848350	9850	9850	9850	9850	0
471	20250313	120100	642848350	9850	9860	9860	9850	336
472	20250313	120000	639535410	9860	9860	9860	9860	64
473	20250313	115900	638904370	9860	9860	9860	9860	65
474	20250313	115800	638263470	9860	9860	9860	9860	80
475	20250313	115700	637474670	9860	9850	9860	9850	430
476	20250313	115600	633238120	9850	9850	9850	9850	0
477	20250313	115500	633238120	9850	9850	9850	9850	181
478	20250313	115400	631455270	9850	9850	9850	9850	205
479	20250313	115300	629436020	9850	9850	9850	9850	23
480	20250313	115200	629209470	9860	9865	9865	9860	139
481	20250313	115100	627838925	9860	9860	9860	9860	0
482	20250313	115000	627838925	9860	9865	9865	9860	64
483	20250313	114900	627207880	9860	9870	9870	9860	545
484	20250313	114800	621834075	9870	9870	9870	9870	0
485	20250313	114700	621834075	9870	9870	9870	9870	0
486	20250313	114600	621834075	9870	9870	9870	9870	1
487	20250313	114500	621824205	9860	9860	9860	9860	738
488	20250313	114400	614547525	9860	9860	9860	9860	0
489	20250313	114300	614547525	9860	9865	9865	9860	89
490	20250313	114200	613669980	9870	9870	9870	9870	15
491	20250313	114100	613521930	9870	9860	9870	9860	459
492	20250313	114000	608996030	9860	9855	9860	9850	267
493	20250313	113900	606366005	9860	9860	9860	9860	3
494	20250313	113800	606336425	9850	9850	9850	9850	0
495	20250313	113700	606336425	9850	9850	9850	9850	0
496	20250313	113600	606336425	9850	9850	9850	9850	0
497	20250313	113500	606336425	9850	9850	9850	9850	100
498	20250313	113400	605351425	9850	9860	9860	9850	1011
499	20250313	113300	595392975	9850	9850	9850	9850	0
500	20250313	113200	595392975	9850	9860	9860	9850	14
501	20250313	113100	595254955	9860	9860	9860	9860	268
502	20250313	113000	592612475	9860	9860	9870	9860	112
503	20250313	112900	591508055	9870	9870	9870	9870	66
504	20250313	112800	590856635	9870	9870	9870	9870	523
505	20250313	112700	585694625	9870	9870	9870	9870	10
506	20250313	112600	585595925	9870	9870	9870	9870	4
507	20250313	112500	585556445	9880	9880	9880	9880	5
508	20250313	112400	585507045	9870	9870	9870	9870	82
509	20250313	112300	584697705	9870	9870	9870	9860	293
510	20250313	112200	581805925	9870	9870	9870	9870	0
511	20250313	112100	581805925	9870	9870	9870	9870	0
512	20250313	112000	581805925	9870	9870	9870	9870	124
513	20250313	111900	580582045	9870	9870	9870	9870	260
514	20250313	111800	578015845	9870	9880	9880	9870	141
515	20250313	111700	576623165	9880	9870	9880	9870	676
516	20250313	111600	569950845	9870	9860	9870	9850	1314
517	20250313	111500	556987655	9860	9870	9870	9860	711
518	20250313	111400	549977185	9870	9870	9870	9870	111
519	20250313	111300	548881615	9860	9870	9870	9860	64
520	20250313	111200	548249970	9870	9870	9870	9870	0
521	20250313	111100	548249970	9870	9870	9870	9870	110
522	20250313	111000	547164270	9860	9870	9870	9860	328
523	20250313	110900	543927050	9870	9860	9870	9860	123
524	20250313	110800	542713680	9860	9880	9880	9860	2036
525	20250313	110700	522614910	9890	9890	9890	9890	1
526	20250313	110600	522605020	9880	9890	9890	9880	90
527	20250313	110500	521715470	9890	9890	9890	9890	43
528	20250313	110400	521290200	9890	9890	9890	9890	73
529	20250313	110300	520568230	9890	9880	9890	9880	1535
530	20250313	110200	505396110	9890	9890	9890	9890	64
531	20250313	110100	504763150	9880	9880	9880	9880	2
532	20250313	110000	504743390	9890	9890	9890	9890	547
533	20250313	105900	499333560	9890	9890	9890	9880	2356
534	20250313	105800	476038320	9890	9910	9910	9890	1382
535	20250313	105700	462357270	9910	9910	9910	9910	249
536	20250313	105600	459889680	9930	9930	9930	9930	91
537	20250313	105500	458986050	9910	9910	9910	9910	50
538	20250313	105400	458490550	9910	9910	9910	9910	178
539	20250313	105300	456726570	9900	9950	9950	9900	926
540	20250313	105200	447533360	9960	9960	9960	9960	1
541	20250313	105100	447523400	9960	9960	9960	9960	101
542	20250313	105000	446517440	9960	9960	9960	9960	343
543	20250313	104900	443101160	9970	9950	9970	9950	130
544	20250313	104800	441806865	9940	9930	9940	9930	639
545	20250313	104700	435460215	9930	9910	9930	9910	1069
546	20250313	104600	424850795	9920	9920	9920	9910	331
547	20250313	104500	421568345	9920	9910	9920	9910	1412
548	20250313	104400	407574985	9905	9905	9905	9905	0
549	20250313	104300	407574985	9905	9905	9905	9905	1
550	20250313	104200	407565080	9905	9905	9905	9905	5
551	20250313	104100	407515555	9905	9910	9910	9905	14
552	20250313	104000	407376830	9920	9920	9920	9920	20
553	20250313	103900	407178430	9920	9910	9920	9910	131
554	20250313	103800	405880210	9920	9910	9920	9910	302
555	20250313	103700	402887370	9930	9930	9930	9930	0
556	20250313	103600	402887370	9930	9930	9930	9930	1
557	20250313	103500	402877440	9930	9930	9930	9930	1
558	20250313	103400	402867510	9930	9930	9930	9920	100
559	20250313	103300	401875060	9930	9930	9930	9930	97
560	20250313	103200	400911850	9930	9910	9930	9910	237
561	20250313	103100	398561930	9890	9890	9890	9890	0
562	20250313	103000	398561930	9890	9890	9890	9890	42
563	20250313	102900	398146550	9890	9900	9910	9890	1014
564	20250313	102800	388107850	9910	9915	9915	9910	57
565	20250313	102700	387542970	9920	9920	9920	9920	0
566	20250313	102600	387542970	9920	9920	9920	9920	103
567	20250313	102500	386521210	9920	9920	9920	9920	2
568	20250313	102400	386501370	9900	9900	9910	9900	1063
569	20250313	102300	375977660	9900	9900	9900	9900	0
570	20250313	102200	375977660	9900	9900	9900	9900	1
571	20250313	102100	375967760	9890	9900	9900	9890	5
572	20250313	102000	375918280	9900	9895	9900	9895	182
573	20250313	101900	374116560	9895	9890	9900	9890	124
574	20250313	101800	372889015	9900	9900	9900	9900	0
575	20250313	101700	372889015	9900	9900	9900	9900	56
576	20250313	101600	372334615	9890	9920	9920	9890	148
577	20250313	101500	370869585	9920	9920	9920	9920	0
578	20250313	101400	370869585	9920	9920	9920	9900	17
579	20250313	101300	370701085	9920	9900	9920	9900	41
580	20250313	101200	370294975	9900	9900	9900	9890	232
581	20250313	101100	367998675	9890	9890	9890	9890	100
582	20250313	101000	367009675	9900	9900	9900	9900	7
583	20250313	100900	366940375	9900	9930	9930	9890	180
584	20250313	100800	365157905	9910	9910	9910	9910	0
585	20250313	100700	365157905	9910	9910	9910	9910	1
586	20250313	100600	365147995	9910	9910	9910	9900	77
587	20250313	100500	364384975	9910	9910	9910	9910	23
588	20250313	100400	364157045	9910	9890	9910	9880	253
589	20250313	100300	361654695	9890	9900	9910	9890	230
590	20250313	100200	359379665	9900	9910	9910	9900	65
591	20250313	100100	358736075	9910	9890	9910	9890	451
592	20250313	100000	354274605	9890	9920	9920	9890	307
593	20250313	095900	351238315	9900	9910	9920	9890	295
594	20250313	095800	348314515	9910	9890	9910	9890	282
595	20250313	095700	345522665	9900	9930	9930	9900	229
596	20250313	095600	343252835	9900	9900	9900	9900	81
597	20250313	095500	342450935	9900	9900	9900	9900	65
598	20250313	095400	341807435	9880	9890	9890	9880	50
599	20250313	095300	341313075	9880	9900	9920	9880	2263
600	20250313	095200	318919385	9900	9910	9910	9900	263
601	20250313	095100	316313485	9910	9930	9930	9910	145
602	20250313	095000	314874625	9950	9955	9955	9940	245
603	20250313	094900	312437520	9960	9960	9960	9960	0
604	20250313	094800	312437520	9960	9960	9960	9960	91
605	20250313	094700	311531160	9970	9990	9990	9950	179
606	20250313	094600	309746750	9990	9950	9990	9940	357
607	20250313	094500	306192230	9950	9950	9950	9950	93
608	20250313	094400	305266880	9950	9940	9950	9940	170
609	20250313	094300	303577040	9940	9940	9940	9920	24
610	20250313	094200	303338860	9940	9940	9940	9940	0
611	20250313	094100	303338860	9940	9940	9940	9940	1
612	20250313	094000	303328920	9910	9920	9920	9910	210
613	20250313	093900	301246470	9920	9920	9920	9920	0
614	20250313	093800	301246470	9920	9950	9950	9920	605
615	20250313	093700	295233920	9940	9940	9940	9940	7
616	20250313	093600	295164340	9920	9910	9920	9910	201
617	20250313	093500	293171730	9920	9910	9920	9910	333
618	20250313	093400	289871280	9910	9930	9930	9910	102
619	20250313	093300	288860020	9930	9910	9930	9900	525
620	20250313	093200	283659650	9930	9960	9960	9910	1610
621	20250313	093100	267664090	9960	9960	9960	9960	78
622	20250313	093000	266887210	9950	9980	9980	9950	554
623	20250313	092900	261369710	9980	10000	10010	9980	199
624	20250313	092800	259379500	10000	9980	10000	9970	714
625	20250313	092700	252249490	9970	10010	10010	9960	3675
626	20250313	092600	215545870	10010	10010	10010	10010	135
627	20250313	092500	214194520	10010	10010	10020	10000	612
628	20250313	092400	208073460	10010	10050	10050	10010	414
629	20250313	092300	203922340	10050	10040	10070	10040	1122
630	20250313	092200	192654410	10020	10030	10030	10020	162
631	20250313	092100	191029560	10020	10000	10020	10000	855
632	20250313	092000	182472050	10000	9990	10000	9990	2723
633	20250313	091900	155242780	9960	9980	9990	9960	125
634	20250313	091800	153996210	9980	9980	10000	9960	2749
635	20250313	091700	126536520	9970	9950	9970	9930	1282
636	20250313	091600	113782330	9940	9890	9940	9890	533
637	20250313	091500	108497800	9880	9880	9880	9880	246
638	20250313	091400	106067320	9880	9890	9890	9880	1342
639	20250313	091300	92801110	9910	9900	9920	9900	771
640	20250313	091200	85167160	9910	9910	9910	9910	8
641	20250313	091100	85087880	9910	9920	9920	9910	516
642	20250313	091000	79972920	9920	9940	9940	9920	817
643	20250313	090900	71863150	9940	9950	9950	9940	186
644	20250313	090800	70013550	9950	9940	9950	9940	389
645	20250313	090700	66145040	9930	9920	9930	9920	298
646	20250313	090600	63188380	9920	9920	9920	9920	143
647	20250313	090500	61769820	9920	9920	9920	9920	71
648	20250313	090400	61065500	9940	9890	9940	9890	461
649	20250313	090300	56498160	9910	9890	9910	9860	1769
650	20250313	090200	39006900	9860	9890	9890	9860	2635
651	20250313	090100	12976360	9890	9900	9900	9890	115
652	20250313	090000	11838350	9900	9890	9900	9890	1197