KissMeData/068240/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	195000	740736615	9760	9760	9760	9760	2487
3	20250318	194900	740736615	9760	9760	9760	9760	0
4	20250318	194800	740736615	9760	9760	9760	9760	0
5	20250318	194700	740736615	9760	9760	9760	9760	0
6	20250318	194600	740736615	9760	9760	9760	9760	0
7	20250318	194500	740736615	9760	9760	9760	9760	0
8	20250318	194400	740736615	9760	9760	9760	9760	0
9	20250318	194300	740736615	9760	9760	9760	9760	0
10	20250318	194200	740736615	9760	9760	9760	9760	0
11	20250318	194100	740736615	9760	9760	9760	9760	0
12	20250318	194000	740736615	9760	9760	9760	9760	0
13	20250318	193900	740736615	9760	9760	9760	9760	0
14	20250318	193800	740736615	9760	9760	9760	9760	0
15	20250318	193700	740736615	9760	9760	9760	9760	0
16	20250318	193600	740736615	9760	9760	9760	9760	0
17	20250318	193500	740736615	9760	9760	9760	9760	0
18	20250318	193400	740736615	9760	9760	9760	9760	0
19	20250318	193300	740736615	9760	9760	9760	9760	0
20	20250318	193200	740736615	9760	9760	9760	9760	0
21	20250318	193100	740736615	9760	9760	9760	9760	0
22	20250318	193000	740736615	9760	9760	9760	9760	0
23	20250318	192900	740736615	9760	9760	9760	9760	0
24	20250318	192800	740736615	9760	9760	9760	9760	0
25	20250318	192700	740736615	9760	9760	9760	9760	0
26	20250318	192600	740736615	9760	9760	9760	9760	0
27	20250318	192500	740736615	9760	9760	9760	9760	0
28	20250318	192400	740736615	9760	9760	9760	9760	0
29	20250318	192300	740736615	9760	9760	9760	9760	0
30	20250318	192200	740736615	9760	9760	9760	9760	0
31	20250318	192100	740736615	9760	9760	9760	9760	0
32	20250318	192000	740736615	9760	9760	9760	9760	2487
33	20250318	191900	740736615	9760	9760	9760	9760	0
34	20250318	191800	740736615	9760	9760	9760	9760	0
35	20250318	191700	740736615	9760	9760	9760	9760	0
36	20250318	191600	740736615	9760	9760	9760	9760	0
37	20250318	191500	740736615	9760	9760	9760	9760	0
38	20250318	191400	740736615	9760	9760	9760	9760	0
39	20250318	191300	740736615	9760	9760	9760	9760	0
40	20250318	191200	740736615	9760	9760	9760	9760	0
41	20250318	191100	740736615	9760	9760	9760	9760	0
42	20250318	191000	740736615	9760	9760	9760	9760	0
43	20250318	190900	740736615	9760	9760	9760	9760	0
44	20250318	190800	740736615	9760	9760	9760	9760	0
45	20250318	190700	740736615	9760	9760	9760	9760	0
46	20250318	190600	740736615	9760	9760	9760	9760	0
47	20250318	190500	740736615	9760	9760	9760	9760	0
48	20250318	190400	740736615	9760	9760	9760	9760	0
49	20250318	190300	740736615	9760	9760	9760	9760	0
50	20250318	190200	740736615	9760	9760	9760	9760	0
51	20250318	190100	740736615	9760	9760	9760	9760	0
52	20250318	190000	740736615	9760	9760	9760	9760	0
53	20250318	185900	740736615	9760	9760	9760	9760	0
54	20250318	185800	740736615	9760	9760	9760	9760	0
55	20250318	185700	740736615	9760	9760	9760	9760	0
56	20250318	185600	740736615	9760	9760	9760	9760	0
57	20250318	185500	740736615	9760	9760	9760	9760	0
58	20250318	185400	740736615	9760	9760	9760	9760	0
59	20250318	185300	740736615	9760	9760	9760	9760	0
60	20250318	185200	740736615	9760	9760	9760	9760	0
61	20250318	185100	740736615	9760	9760	9760	9760	0
62	20250318	185000	740736615	9760	9760	9760	9760	2487
63	20250318	184900	740736615	9760	9760	9760	9760	0
64	20250318	184800	740736615	9760	9760	9760	9760	0
65	20250318	184700	740736615	9760	9760	9760	9760	0
66	20250318	184600	740736615	9760	9760	9760	9760	0
67	20250318	184500	740736615	9760	9760	9760	9760	0
68	20250318	184400	740736615	9760	9760	9760	9760	0
69	20250318	184300	740736615	9760	9760	9760	9760	0
70	20250318	184200	740736615	9760	9760	9760	9760	0
71	20250318	184100	740736615	9760	9760	9760	9760	0
72	20250318	184000	740736615	9760	9760	9760	9760	0
73	20250318	183900	740736615	9760	9760	9760	9760	0
74	20250318	183800	740736615	9760	9760	9760	9760	0
75	20250318	183700	740736615	9760	9760	9760	9760	0
76	20250318	183600	740736615	9760	9760	9760	9760	0
77	20250318	183500	740736615	9760	9760	9760	9760	0
78	20250318	183400	740736615	9760	9760	9760	9760	0
79	20250318	183300	740736615	9760	9760	9760	9760	0
80	20250318	183200	740736615	9760	9760	9760	9760	0
81	20250318	183100	740736615	9760	9760	9760	9760	0
82	20250318	183000	740736615	9760	9760	9760	9760	0
83	20250318	182900	740736615	9760	9760	9760	9760	0
84	20250318	182800	740736615	9760	9760	9760	9760	0
85	20250318	182700	740736615	9760	9760	9760	9760	0
86	20250318	182600	740736615	9760	9760	9760	9760	0
87	20250318	182500	740736615	9760	9760	9760	9760	0
88	20250318	182400	740736615	9760	9760	9760	9760	0
89	20250318	182300	740736615	9760	9760	9760	9760	0
90	20250318	182200	740736615	9760	9760	9760	9760	0
91	20250318	182100	740736615	9760	9760	9760	9760	0
92	20250318	182000	740736615	9760	9760	9760	9760	2487
93	20250318	181900	740736615	9760	9760	9760	9760	0
94	20250318	181800	740736615	9760	9760	9760	9760	0
95	20250318	181700	740736615	9760	9760	9760	9760	0
96	20250318	181600	740736615	9760	9760	9760	9760	0
97	20250318	181500	740736615	9760	9760	9760	9760	0
98	20250318	181400	740736615	9760	9760	9760	9760	0
99	20250318	181300	740736615	9760	9760	9760	9760	0
100	20250318	181200	740736615	9760	9760	9760	9760	0
101	20250318	181100	740736615	9760	9760	9760	9760	0
102	20250318	181000	740736615	9760	9760	9760	9760	0
103	20250318	180900	740736615	9760	9760	9760	9760	0
104	20250318	180800	740736615	9760	9760	9760	9760	0
105	20250318	180700	740736615	9760	9760	9760	9760	0
106	20250318	180600	740736615	9760	9760	9760	9760	0
107	20250318	180500	740736615	9760	9760	9760	9760	0
108	20250318	180400	740736615	9760	9760	9760	9760	0
109	20250318	180300	740736615	9760	9760	9760	9760	0
110	20250318	180200	740736615	9760	9760	9760	9760	0
111	20250318	180100	740736615	9760	9760	9760	9760	0
112	20250318	180000	740736615	9760	9760	9760	9760	0
113	20250318	175900	740736615	9760	9760	9760	9760	0
114	20250318	175800	740736615	9760	9760	9760	9760	0
115	20250318	175700	740736615	9760	9760	9760	9760	0
116	20250318	175600	740736615	9760	9760	9760	9760	0
117	20250318	175500	740736615	9760	9760	9760	9760	0
118	20250318	175400	740736615	9760	9760	9760	9760	0
119	20250318	175300	740736615	9760	9760	9760	9760	0
120	20250318	175200	740736615	9760	9760	9760	9760	0
121	20250318	175100	740736615	9760	9760	9760	9760	0
122	20250318	175000	740736615	9760	9760	9760	9760	2487
123	20250318	174900	740736615	9760	9760	9760	9760	0
124	20250318	174800	740736615	9760	9760	9760	9760	0
125	20250318	174700	740736615	9760	9760	9760	9760	0
126	20250318	174600	740736615	9760	9760	9760	9760	0
127	20250318	174500	740736615	9760	9760	9760	9760	0
128	20250318	174400	740736615	9760	9760	9760	9760	0
129	20250318	174300	740736615	9760	9760	9760	9760	0
130	20250318	174200	740736615	9760	9760	9760	9760	0
131	20250318	174100	740736615	9760	9760	9760	9760	0
132	20250318	174000	740736615	9760	9760	9760	9760	0
133	20250318	173900	740736615	9760	9760	9760	9760	0
134	20250318	173800	740736615	9760	9760	9760	9760	0
135	20250318	173700	740736615	9760	9760	9760	9760	0
136	20250318	173600	740736615	9760	9760	9760	9760	0
137	20250318	173500	740736615	9760	9760	9760	9760	0
138	20250318	173400	740736615	9760	9760	9760	9760	0
139	20250318	173300	740736615	9760	9760	9760	9760	0
140	20250318	173200	740736615	9760	9760	9760	9760	0
141	20250318	173100	740736615	9760	9760	9760	9760	0
142	20250318	173000	740736615	9760	9760	9760	9760	0
143	20250318	172900	740736615	9760	9760	9760	9760	0
144	20250318	172800	740736615	9760	9760	9760	9760	0
145	20250318	172700	740736615	9760	9760	9760	9760	0
146	20250318	172600	740736615	9760	9760	9760	9760	0
147	20250318	172500	740736615	9760	9760	9760	9760	0
148	20250318	172400	740736615	9760	9760	9760	9760	0
149	20250318	172300	740736615	9760	9760	9760	9760	0
150	20250318	172200	740736615	9760	9760	9760	9760	0
151	20250318	172100	740736615	9760	9760	9760	9760	0
152	20250318	172000	740736615	9760	9760	9760	9760	2487
153	20250318	171900	740736615	9760	9760	9760	9760	0
154	20250318	171800	740736615	9760	9760	9760	9760	0
155	20250318	171700	740736615	9760	9760	9760	9760	0
156	20250318	171600	740736615	9760	9760	9760	9760	0
157	20250318	171500	740736615	9760	9760	9760	9760	0
158	20250318	171400	740736615	9760	9760	9760	9760	0
159	20250318	171300	740736615	9760	9760	9760	9760	0
160	20250318	171200	740736615	9760	9760	9760	9760	0
161	20250318	171100	740736615	9760	9760	9760	9760	0
162	20250318	171000	740736615	9760	9760	9760	9760	0
163	20250318	170900	740736615	9760	9760	9760	9760	0
164	20250318	170800	740736615	9760	9760	9760	9760	0
165	20250318	170700	740736615	9760	9760	9760	9760	0
166	20250318	170600	740736615	9760	9760	9760	9760	0
167	20250318	170500	740736615	9760	9760	9760	9760	0
168	20250318	170400	740736615	9760	9760	9760	9760	0
169	20250318	170300	740736615	9760	9760	9760	9760	0
170	20250318	170200	740736615	9760	9760	9760	9760	0
171	20250318	170100	740736615	9760	9760	9760	9760	0
172	20250318	170000	740736615	9760	9760	9760	9760	0
173	20250318	165900	740736615	9760	9760	9760	9760	0
174	20250318	165800	740736615	9760	9760	9760	9760	0
175	20250318	165700	740736615	9760	9760	9760	9760	0
176	20250318	165600	740736615	9760	9760	9760	9760	0
177	20250318	165500	740736615	9760	9760	9760	9760	0
178	20250318	165400	740736615	9760	9760	9760	9760	0
179	20250318	165300	740736615	9760	9760	9760	9760	0
180	20250318	165200	740736615	9760	9760	9760	9760	0
181	20250318	165100	740736615	9760	9760	9760	9760	0
182	20250318	165000	740736615	9760	9760	9760	9760	2487
183	20250318	164900	740736615	9760	9760	9760	9760	0
184	20250318	164800	740736615	9760	9760	9760	9760	0
185	20250318	164700	740736615	9760	9760	9760	9760	0
186	20250318	164600	740736615	9760	9760	9760	9760	0
187	20250318	164500	740736615	9760	9760	9760	9760	0
188	20250318	164400	740736615	9760	9760	9760	9760	0
189	20250318	164300	740736615	9760	9760	9760	9760	0
190	20250318	164200	740736615	9760	9760	9760	9760	0
191	20250318	164100	740736615	9760	9760	9760	9760	0
192	20250318	164000	740736615	9760	9760	9760	9760	0
193	20250318	163900	740736615	9760	9760	9760	9760	0
194	20250318	163800	740736615	9760	9760	9760	9760	0
195	20250318	163700	740736615	9760	9760	9760	9760	0
196	20250318	163600	740736615	9760	9760	9760	9760	0
197	20250318	163500	740736615	9760	9760	9760	9760	0
198	20250318	163400	740736615	9760	9760	9760	9760	0
199	20250318	163300	740736615	9760	9760	9760	9760	0
200	20250318	163200	740736615	9760	9760	9760	9760	0
201	20250318	163100	740736615	9760	9760	9760	9760	0
202	20250318	163000	740736615	9760	9760	9760	9760	0
203	20250318	162900	740736615	9760	9760	9760	9760	0
204	20250318	162800	740736615	9760	9760	9760	9760	0
205	20250318	162700	740736615	9760	9760	9760	9760	0
206	20250318	162600	740736615	9760	9760	9760	9760	0
207	20250318	162500	740736615	9760	9760	9760	9760	0
208	20250318	162400	740736615	9760	9760	9760	9760	0
209	20250318	162300	740736615	9760	9760	9760	9760	0
210	20250318	162200	740736615	9760	9760	9760	9760	0
211	20250318	162100	740736615	9760	9760	9760	9760	0
212	20250318	162000	740736615	9760	9760	9760	9760	2487
213	20250318	161900	740736615	9760	9760	9760	9760	0
214	20250318	161800	740736615	9760	9760	9760	9760	0
215	20250318	161700	740736615	9760	9760	9760	9760	0
216	20250318	161600	740736615	9760	9760	9760	9760	0
217	20250318	161500	740736615	9760	9760	9760	9760	0
218	20250318	161400	740736615	9760	9760	9760	9760	0
219	20250318	161300	740736615	9760	9760	9760	9760	0
220	20250318	161200	740736615	9760	9760	9760	9760	0
221	20250318	161100	740736615	9760	9760	9760	9760	0
222	20250318	161000	740736615	9760	9760	9760	9760	0
223	20250318	160900	740736615	9760	9760	9760	9760	0
224	20250318	160800	740736615	9760	9760	9760	9760	0
225	20250318	160700	740736615	9760	9760	9760	9760	0
226	20250318	160600	740736615	9760	9760	9760	9760	0
227	20250318	160500	740736615	9760	9760	9760	9760	0
228	20250318	160400	740736615	9760	9760	9760	9760	0
229	20250318	160300	740736615	9760	9760	9760	9760	0
230	20250318	160200	740736615	9760	9760	9760	9760	0
231	20250318	160100	740736615	9760	9760	9760	9760	0
232	20250318	160000	740736615	9760	9760	9760	9760	0
233	20250318	155900	740736615	9760	9760	9760	9760	0
234	20250318	155800	740736615	9760	9760	9760	9760	0
235	20250318	155700	740736615	9760	9760	9760	9760	0
236	20250318	155600	740736615	9760	9760	9760	9760	0
237	20250318	155500	740736615	9760	9760	9760	9760	0
238	20250318	155400	740736615	9760	9760	9760	9760	0
239	20250318	155300	740736615	9760	9760	9760	9760	0
240	20250318	155200	740736615	9760	9760	9760	9760	0
241	20250318	155100	740736615	9760	9760	9760	9760	0
242	20250318	155000	740736615	9760	9760	9760	9760	2487
243	20250318	154900	740736615	9760	9760	9760	9760	0
244	20250318	154800	740736615	9760	9760	9760	9760	0
245	20250318	154700	740736615	9760	9760	9760	9760	0
246	20250318	154600	740736615	9760	9760	9760	9760	0
247	20250318	154500	740736615	9760	9760	9760	9760	0
248	20250318	154400	740736615	9760	9760	9760	9760	0
249	20250318	154300	740736615	9760	9760	9760	9760	0
250	20250318	154200	740736615	9760	9760	9760	9760	0
251	20250318	154100	740736615	9760	9760	9760	9760	0
252	20250318	154000	740736615	9760	9760	9760	9760	0
253	20250318	153900	740736615	9760	9760	9760	9760	0
254	20250318	153800	740736615	9760	9760	9760	9760	0
255	20250318	153700	740736615	9760	9760	9760	9760	0
256	20250318	153600	740736615	9760	9760	9760	9760	0
257	20250318	153500	740736615	9760	9760	9760	9760	0
258	20250318	153400	740736615	9760	9760	9760	9760	0
259	20250318	153300	740736615	9760	9760	9760	9760	0
260	20250318	153200	740736615	9760	9760	9760	9760	0
261	20250318	153100	740736615	9760	9760	9760	9760	0
262	20250318	153000	740736615	9760	9760	9760	9760	2487
263	20250318	152900	716463495	9770	9770	9770	9770	0
264	20250318	152800	716463495	9770	9770	9770	9770	0
265	20250318	152700	716463495	9770	9770	9770	9770	0
266	20250318	152600	716463495	9770	9770	9770	9770	0
267	20250318	152500	716463495	9770	9770	9770	9770	0
268	20250318	152400	716463495	9770	9770	9770	9770	0
269	20250318	152300	716463495	9770	9770	9770	9770	0
270	20250318	152200	716463495	9770	9770	9770	9770	0
271	20250318	152100	716463495	9770	9770	9770	9770	0
272	20250318	152000	716463495	9770	9770	9770	9770	0
273	20250318	151900	716463495	9770	9790	9790	9770	1112
274	20250318	151800	705588585	9790	9760	9790	9760	444
275	20250318	151700	701252305	9760	9770	9770	9750	702
276	20250318	151600	694398465	9780	9770	9780	9770	146
277	20250318	151500	692971925	9770	9770	9770	9770	14
278	20250318	151400	692835145	9770	9770	9770	9770	1
279	20250318	151300	692825375	9760	9760	9760	9750	463
280	20250318	151200	688306535	9770	9770	9770	9770	21
281	20250318	151100	688101365	9760	9780	9780	9760	1237
282	20250318	151000	676023775	9800	9780	9800	9780	20
283	20250318	150900	675827975	9790	9780	9790	9770	171
284	20250318	150800	674155645	9780	9790	9790	9780	11
285	20250318	150700	674047965	9790	9770	9790	9770	26
286	20250318	150600	673793745	9770	9770	9790	9770	46
287	20250318	150500	673343735	9800	9800	9800	9800	0
288	20250318	150400	673343735	9800	9800	9800	9800	11
289	20250318	150300	673235935	9780	9770	9800	9770	872
290	20250318	150200	664715675	9800	9800	9800	9800	10
291	20250318	150100	664617675	9800	9770	9800	9770	461
292	20250318	150000	660113375	9770	9760	9770	9760	13
293	20250318	145900	659986385	9770	9760	9770	9760	35
294	20250318	145800	659644665	9760	9770	9770	9760	9
295	20250318	145700	659556775	9770	9760	9770	9760	22
296	20250318	145600	659341945	9770	9770	9770	9770	66
297	20250318	145500	658697125	9760	9760	9760	9760	0
298	20250318	145400	658697125	9760	9770	9780	9760	311
299	20250318	145300	655659545	9770	9770	9770	9760	527
300	20250318	145200	650515695	9760	9770	9770	9760	99
301	20250318	145100	649549445	9770	9760	9770	9760	12
302	20250318	145000	649432215	9760	9760	9770	9760	61
303	20250318	144900	648836755	9770	9770	9770	9760	57
304	20250318	144800	648280365	9770	9770	9770	9770	20
305	20250318	144700	648084965	9770	9770	9770	9770	23
306	20250318	144600	647860255	9770	9780	9780	9770	70
307	20250318	144500	647176245	9770	9770	9770	9770	3
308	20250318	144400	647146935	9790	9770	9790	9770	18
309	20250318	144300	646970875	9770	9790	9800	9770	317
310	20250318	144200	643873545	9770	9770	9770	9770	100
311	20250318	144100	642896545	9790	9790	9790	9770	25
312	20250318	144000	642651815	9790	9790	9790	9790	15
313	20250318	143900	642504965	9790	9790	9790	9780	164
314	20250318	143800	640900950	9790	9790	9790	9790	11
315	20250318	143700	640793260	9770	9780	9780	9770	60
316	20250318	143600	640206960	9770	9770	9770	9770	74
317	20250318	143500	639483980	9770	9770	9770	9770	54
318	20250318	143400	638956400	9770	9770	9770	9770	20
319	20250318	143300	638761000	9770	9770	9770	9770	62
320	20250318	143200	638155260	9770	9760	9770	9760	73
321	20250318	143100	637442710	9760	9790	9790	9760	577
322	20250318	143000	631808990	9800	9790	9800	9780	33
323	20250318	142900	631486100	9780	9780	9780	9760	3006
324	20250318	142800	602130380	9800	9780	9800	9780	310
325	20250318	142700	599098350	9800	9800	9800	9800	11
326	20250318	142600	598990550	9770	9780	9780	9770	306
327	20250318	142500	595998930	9780	9780	9780	9780	10
328	20250318	142400	595901130	9780	9780	9780	9760	370
329	20250318	142300	592289130	9780	9780	9780	9780	11
330	20250318	142200	592181550	9780	9780	9780	9780	10
331	20250318	142100	592083750	9780	9780	9780	9780	11
332	20250318	142000	591976170	9780	9780	9780	9780	5
333	20250318	141900	591927270	9780	9780	9780	9780	26
334	20250318	141800	591672990	9780	9780	9780	9770	195
335	20250318	141700	589767630	9780	9780	9780	9780	4
336	20250318	141600	589728510	9780	9780	9780	9770	153
337	20250318	141500	588232480	9780	9780	9780	9780	94
338	20250318	141400	587313160	9780	9780	9780	9780	12
339	20250318	141300	587195800	9770	9770	9770	9770	84
340	20250318	141200	586375120	9780	9770	9780	9770	112
341	20250318	141100	585280840	9760	9760	9760	9760	114
342	20250318	141000	584168200	9760	9770	9770	9760	333
343	20250318	140900	580917100	9800	9760	9800	9760	41
344	20250318	140800	580516500	9800	9800	9800	9800	11
345	20250318	140700	580408700	9760	9760	9760	9760	1
346	20250318	140600	580398940	9800	9760	9800	9760	310
347	20250318	140500	577372940	9800	9800	9800	9800	11
348	20250318	140400	577265140	9800	9800	9800	9800	4
349	20250318	140300	577225940	9800	9770	9800	9770	214
350	20250318	140200	575134980	9800	9800	9800	9800	11
351	20250318	140100	575027180	9800	9800	9800	9800	4
352	20250318	140000	574987980	9800	9780	9800	9780	17
353	20250318	135900	574821600	9780	9770	9800	9770	13
354	20250318	135800	574694250	9800	9800	9800	9800	11
355	20250318	135700	574586450	9790	9790	9790	9790	1
356	20250318	135600	574576660	9800	9800	9800	9800	11
357	20250318	135500	574468860	9800	9800	9800	9800	10
358	20250318	135400	574370860	9800	9800	9800	9800	20
359	20250318	135300	574174860	9800	9800	9800	9800	21
360	20250318	135200	573969060	9800	9800	9800	9800	19
361	20250318	135100	573782860	9800	9810	9810	9800	60
362	20250318	135000	573194810	9810	9770	9820	9770	1114
363	20250318	134900	562279300	9770	9780	9790	9760	3038
364	20250318	134800	532626310	9780	9780	9780	9780	704
365	20250318	134700	525741190	9780	9780	9780	9780	7
366	20250318	134600	525672730	9770	9780	9780	9770	36
367	20250318	134500	525320910	9780	9780	9780	9770	505
368	20250318	134400	520386880	9780	9770	9780	9770	247
369	20250318	134300	517973620	9780	9770	9780	9770	269
370	20250318	134200	515345390	9780	9780	9780	9780	12
371	20250318	134100	515228030	9780	9780	9780	9780	0
372	20250318	134000	515228030	9780	9780	9780	9780	60
373	20250318	133900	514641230	9780	9780	9780	9780	13
374	20250318	133800	514514090	9780	9780	9780	9780	1
375	20250318	133700	514504310	9780	9780	9780	9780	10
376	20250318	133600	514406510	9780	9780	9780	9780	114
377	20250318	133500	513291590	9770	9780	9780	9770	54
378	20250318	133400	512763970	9780	9780	9780	9780	69
379	20250318	133300	512089150	9790	9780	9790	9780	33
380	20250318	133200	511766090	9790	9790	9790	9790	4
381	20250318	133100	511726930	9790	9780	9790	9780	124
382	20250318	133000	510513650	9780	9780	9780	9780	10
383	20250318	132900	510415850	9780	9780	9780	9780	5
384	20250318	132800	510366950	9780	9780	9780	9780	7
385	20250318	132700	510298490	9780	9780	9780	9780	20
386	20250318	132600	510102890	9780	9780	9780	9780	112
387	20250318	132500	509007530	9770	9770	9770	9770	161
388	20250318	132400	507434560	9780	9770	9780	9760	43
389	20250318	132300	507014360	9780	9780	9780	9780	11
390	20250318	132200	506906780	9760	9770	9770	9760	22
391	20250318	132100	506691860	9770	9760	9770	9760	477
392	20250318	132000	502036270	9760	9770	9780	9760	2261
393	20250318	131900	479946280	9790	9790	9790	9770	547
394	20250318	131800	474601860	9790	9790	9790	9790	18
395	20250318	131700	474425640	9790	9780	9790	9780	16
396	20250318	131600	474269050	9780	9770	9780	9770	115
397	20250318	131500	473144360	9770	9780	9780	9770	11
398	20250318	131400	473036810	9800	9800	9800	9800	11
399	20250318	131300	472929010	9800	9800	9800	9800	4
400	20250318	131200	472889810	9800	9800	9810	9800	746
401	20250318	131100	465578960	9800	9800	9800	9780	406
402	20250318	131000	461608060	9810	9810	9810	9810	10
403	20250318	130900	461509960	9810	9810	9810	9810	10
404	20250318	130800	461411860	9810	9810	9810	9810	11
405	20250318	130700	461303950	9810	9810	9810	9810	21
406	20250318	130600	461097940	9810	9810	9810	9810	5
407	20250318	130500	461048890	9810	9800	9810	9780	2033
408	20250318	130400	441159040	9800	9790	9800	9790	59
409	20250318	130300	440581330	9790	9800	9800	9790	97
410	20250318	130200	439631160	9800	9800	9800	9800	7
411	20250318	130100	439562560	9800	9800	9800	9800	30
412	20250318	130000	439268560	9800	9800	9800	9800	4
413	20250318	125900	439229360	9800	9800	9800	9800	7
414	20250318	125800	439160760	9800	9800	9800	9800	41
415	20250318	125700	438758960	9800	9800	9800	9800	16
416	20250318	125600	438602160	9800	9800	9800	9800	7
417	20250318	125500	438533560	9800	9800	9800	9800	61
418	20250318	125400	437935760	9800	9780	9800	9780	49
419	20250318	125300	437456340	9800	9800	9800	9800	305
420	20250318	125200	434467340	9800	9800	9800	9800	7
421	20250318	125100	434398740	9800	9790	9800	9790	525
422	20250318	125000	429254120	9790	9790	9790	9790	12
423	20250318	124900	429136640	9790	9790	9790	9790	112
424	20250318	124800	428040160	9790	9800	9800	9790	29
425	20250318	124700	427756110	9800	9800	9800	9790	141
426	20250318	124600	426374320	9800	9780	9800	9780	750
427	20250318	124500	419039080	9800	9800	9800	9800	10
428	20250318	124400	418941080	9800	9800	9800	9800	4
429	20250318	124300	418901880	9790	9790	9790	9780	133
430	20250318	124200	417600010	9790	9780	9790	9780	13
431	20250318	124100	417472750	9790	9780	9790	9780	6
432	20250318	124000	417414020	9790	9790	9790	9790	7
433	20250318	123900	417345490	9790	9780	9800	9780	47
434	20250318	123800	416885670	9800	9800	9800	9800	11
435	20250318	123700	416777870	9790	9790	9790	9790	69
436	20250318	123600	416102360	9790	9790	9790	9790	12
437	20250318	123500	415984880	9790	9790	9790	9790	53
438	20250318	123400	415466010	9790	9790	9790	9790	17
439	20250318	123300	415299580	9790	9790	9790	9790	7
440	20250318	123200	415231050	9790	9790	9790	9790	11
441	20250318	123100	415123360	9790	9800	9800	9790	5
442	20250318	123000	415074370	9790	9800	9800	9790	21
443	20250318	122900	414868720	9800	9800	9800	9800	11
444	20250318	122800	414760920	9800	9800	9800	9800	24
445	20250318	122700	414525720	9800	9800	9800	9800	6
446	20250318	122600	414466920	9800	9800	9800	9800	11
447	20250318	122500	414359120	9790	9790	9800	9780	1503
448	20250318	122400	399644940	9800	9800	9800	9790	113
449	20250318	122300	398538550	9800	9800	9800	9800	131
450	20250318	122200	397254750	9800	9800	9800	9800	10
451	20250318	122100	397156750	9810	9810	9810	9810	4
452	20250318	122000	397117510	9820	9820	9820	9820	7
453	20250318	121900	397048770	9820	9810	9820	9810	110
454	20250318	121800	395969630	9800	9820	9820	9800	830
455	20250318	121700	387835550	9820	9810	9820	9810	7
456	20250318	121600	387766820	9820	9820	9820	9820	11
457	20250318	121500	387658800	9820	9820	9820	9820	4
458	20250318	121400	387619520	9820	9820	9820	9820	106
459	20250318	121300	386578600	9820	9820	9820	9820	11
460	20250318	121200	386470580	9820	9820	9820	9820	4
461	20250318	121100	386431300	9820	9820	9820	9820	6
462	20250318	121000	386372380	9820	9820	9820	9810	12
463	20250318	120900	386254550	9820	9820	9820	9820	4
464	20250318	120800	386215270	9820	9820	9820	9800	20
465	20250318	120700	386019070	9800	9820	9820	9800	157
466	20250318	120600	384480330	9820	9830	9830	9820	10
467	20250318	120500	384382070	9810	9810	9810	9810	24
468	20250318	120400	384146630	9830	9820	9830	9820	9
469	20250318	120300	384058170	9830	9830	9830	9830	10
470	20250318	120200	383959870	9820	9830	9830	9820	7
471	20250318	120100	383891080	9830	9830	9830	9830	7
472	20250318	120000	383822270	9830	9820	9830	9820	110
473	20250318	115900	382741970	9820	9830	9830	9820	18
474	20250318	115800	382565150	9830	9830	9830	9820	10
475	20250318	115700	382466860	9830	9840	9840	9830	12
476	20250318	115600	382348830	9840	9840	9840	9840	4
477	20250318	115500	382309470	9830	9840	9840	9810	827
478	20250318	115400	374196310	9840	9840	9840	9840	6
479	20250318	115300	374137270	9830	9830	9830	9830	4
480	20250318	115200	374097950	9830	9840	9840	9820	122
481	20250318	115100	372899750	9840	9840	9840	9840	6
482	20250318	115000	372840710	9840	9840	9840	9840	11
483	20250318	114900	372732470	9820	9840	9840	9820	643
484	20250318	114800	366418130	9840	9840	9840	9840	6
485	20250318	114700	366359090	9840	9830	9840	9830	15
486	20250318	114600	366211590	9830	9830	9830	9830	4
487	20250318	114500	366172270	9830	9830	9830	9830	6
488	20250318	114400	366113290	9840	9840	9840	9830	14
489	20250318	114300	365975540	9840	9840	9840	9840	4
490	20250318	114200	365936180	9840	9840	9840	9840	6
491	20250318	114100	365877140	9840	9840	9840	9840	10
492	20250318	114000	365778740	9840	9840	9840	9840	4
493	20250318	113900	365739380	9840	9840	9840	9830	115
494	20250318	113800	364607820	9840	9830	9840	9830	502
495	20250318	113700	359673060	9840	9850	9850	9830	211
496	20250318	113600	357598750	9850	9840	9850	9840	11
497	20250318	113500	357490440	9830	9850	9850	9830	8
498	20250318	113400	357411680	9850	9850	9850	9850	11
499	20250318	113300	357303330	9850	9840	9850	9840	1021
500	20250318	113200	347246520	9830	9850	9850	9830	170
501	20250318	113100	345575300	9850	9850	9850	9850	11
502	20250318	113000	345466950	9850	9850	9850	9850	206
503	20250318	112900	343437850	9850	9830	9850	9830	435
504	20250318	112800	339161640	9830	9820	9830	9820	582
505	20250318	112700	333446360	9820	9810	9820	9810	528
506	20250318	112600	328261430	9820	9820	9820	9820	111
507	20250318	112500	327171410	9820	9820	9820	9820	7
508	20250318	112400	327102670	9820	9820	9820	9820	54
509	20250318	112300	326572390	9820	9820	9820	9820	10
510	20250318	112200	326474190	9820	9800	9820	9800	265
511	20250318	112100	323877030	9820	9820	9820	9820	5
512	20250318	112000	323827930	9820	9800	9820	9790	176
513	20250318	111900	322104410	9820	9820	9820	9820	7
514	20250318	111800	322035670	9820	9820	9820	9820	17
515	20250318	111700	321868730	9820	9820	9820	9810	56
516	20250318	111600	321318820	9820	9820	9820	9820	8
517	20250318	111500	321240260	9820	9820	9820	9820	110
518	20250318	111400	320160060	9820	9820	9820	9820	4
519	20250318	111300	320120780	9820	9820	9820	9820	7
520	20250318	111200	320052040	9820	9800	9820	9800	357
521	20250318	111100	316553200	9820	9810	9820	9810	114
522	20250318	111000	315434810	9820	9820	9820	9810	17
523	20250318	110900	315267920	9820	9820	9820	9820	6
524	20250318	110800	315209000	9820	9820	9820	9820	14
525	20250318	110700	315071520	9820	9810	9820	9810	93
526	20250318	110600	314159120	9810	9800	9810	9800	166
527	20250318	110500	312532160	9800	9800	9800	9800	35
528	20250318	110400	312189160	9810	9820	9820	9800	507
529	20250318	110300	307218960	9820	9820	9820	9820	7
530	20250318	110200	307150220	9820	9830	9830	9820	133
531	20250318	110100	305844100	9830	9830	9830	9830	4
532	20250318	110000	305804780	9830	9830	9830	9830	8
533	20250318	105900	305726140	9830	9830	9830	9830	12
534	20250318	105800	305608180	9830	9830	9830	9830	4
535	20250318	105700	305568860	9830	9830	9830	9830	12
536	20250318	105600	305450900	9830	9820	9830	9820	472
537	20250318	105500	300815710	9820	9810	9820	9810	5
538	20250318	105400	300766620	9820	9820	9820	9820	11
539	20250318	105300	300658600	9810	9810	9820	9810	745
540	20250318	105200	293349900	9810	9810	9810	9810	14
541	20250318	105100	293212560	9810	9810	9810	9810	120
542	20250318	105000	292035360	9800	9800	9800	9800	6
543	20250318	104900	291976560	9800	9810	9810	9790	111
544	20250318	104800	290889590	9790	9810	9810	9790	44
545	20250318	104700	290458640	9800	9810	9810	9800	36
546	20250318	104600	290105780	9810	9810	9810	9810	11
547	20250318	104500	289997870	9810	9810	9810	9810	4
548	20250318	104400	289958630	9810	9810	9810	9810	6
549	20250318	104300	289899770	9810	9800	9810	9790	1075
550	20250318	104200	279373830	9810	9800	9810	9800	106
551	20250318	104100	278334970	9810	9810	9810	9810	10
552	20250318	104000	278236870	9810	9810	9810	9810	9
553	20250318	103900	278148580	9810	9810	9810	9810	14
554	20250318	103800	278011240	9820	9810	9820	9810	47
555	20250318	103700	277550100	9800	9820	9820	9800	58
556	20250318	103600	276981560	9820	9810	9820	9800	540
557	20250318	103500	271688750	9820	9820	9820	9810	21
558	20250318	103400	271482630	9820	9820	9820	9820	15
559	20250318	103300	271335330	9820	9820	9820	9820	11
560	20250318	103200	271227310	9820	9810	9820	9810	149
561	20250318	103100	269765430	9820	9820	9820	9820	8
562	20250318	103000	269686870	9820	9820	9820	9820	20
563	20250318	102900	269490470	9820	9820	9820	9820	6
564	20250318	102800	269431550	9820	9820	9820	9820	111
565	20250318	102700	268341530	9820	9820	9820	9820	7
566	20250318	102600	268272790	9820	9820	9820	9820	0
567	20250318	102500	268272790	9820	9820	9820	9810	20
568	20250318	102400	268076490	9820	9820	9820	9820	7
569	20250318	102300	268007750	9820	9820	9820	9820	7
570	20250318	102200	267939010	9820	9810	9820	9810	522
571	20250318	102100	262813070	9820	9820	9820	9820	7
572	20250318	102000	262744330	9820	9800	9820	9790	591
573	20250318	101900	256956100	9820	9800	9820	9800	2676
574	20250318	101800	230731140	9800	9820	9820	9800	97
575	20250318	101700	229780280	9820	9820	9820	9820	7
576	20250318	101600	229711540	9820	9830	9830	9820	4
577	20250318	101500	229672240	9810	9810	9810	9810	6
578	20250318	101400	229613380	9810	9830	9830	9810	274
579	20250318	101300	226925320	9830	9830	9830	9830	50
580	20250318	101200	226433820	9830	9830	9830	9830	92
581	20250318	101100	225529460	9820	9830	9830	9820	9
582	20250318	101000	225441010	9830	9830	9830	9830	1
583	20250318	100900	225431180	9830	9820	9830	9810	55
584	20250318	100800	224891480	9830	9830	9830	9830	6
585	20250318	100700	224832500	9830	9830	9830	9830	0
586	20250318	100600	224832500	9830	9810	9830	9810	15
587	20250318	100500	224685190	9810	9810	9810	9810	52
588	20250318	100400	224175070	9810	9830	9830	9810	758
589	20250318	100300	216738710	9830	9820	9840	9820	1515
590	20250318	100200	201861320	9820	9830	9840	9820	1649
591	20250318	100100	185655870	9840	9840	9840	9830	107
592	20250318	100000	184603450	9840	9845	9845	9840	104
593	20250318	095900	183579945	9850	9850	9850	9850	46
594	20250318	095800	183126845	9845	9850	9850	9845	54
595	20250318	095700	182595050	9850	9845	9850	9845	53
596	20250318	095600	182073250	9840	9840	9840	9840	221
597	20250318	095500	179898610	9840	9840	9840	9840	101
598	20250318	095400	178904770	9840	9840	9850	9840	626
599	20250318	095300	172744920	9850	9860	9860	9840	435
600	20250318	095200	168463160	9860	9850	9860	9850	41
601	20250318	095100	168059150	9850	9860	9860	9850	26
602	20250318	095000	167803000	9860	9860	9860	9860	27
603	20250318	094900	167536780	9860	9870	9870	9860	69
604	20250318	094800	166856390	9870	9870	9875	9870	579
605	20250318	094700	161141560	9870	9870	9870	9870	8
606	20250318	094600	161062600	9870	9870	9870	9870	8
607	20250318	094500	160983640	9860	9870	9870	9860	28
608	20250318	094400	160707290	9870	9870	9870	9870	13
609	20250318	094300	160578980	9880	9880	9880	9880	9
610	20250318	094200	160490060	9880	9880	9880	9880	7
611	20250318	094100	160420900	9860	9860	9860	9860	183
612	20250318	094000	158616520	9880	9890	9890	9880	96
613	20250318	093900	157667180	9890	9850	9890	9850	1302
614	20250318	093800	144822520	9830	9830	9830	9830	0
615	20250318	093700	144822520	9830	9850	9850	9830	67
616	20250318	093600	144163570	9850	9830	9850	9830	25
617	20250318	093500	143917580	9850	9840	9850	9840	105
618	20250318	093400	142883590	9850	9840	9850	9830	539
619	20250318	093300	137583090	9830	9830	9830	9830	16
620	20250318	093200	137425810	9830	9830	9830	9830	716
621	20250318	093100	130387530	9830	9850	9850	9830	184
622	20250318	093000	128577140	9850	9850	9850	9850	8
623	20250318	092900	128498340	9850	9840	9850	9840	2
624	20250318	092800	128478650	9840	9840	9840	9840	24
625	20250318	092700	128242490	9840	9840	9840	9840	34
626	20250318	092600	127907930	9840	9840	9840	9840	10
627	20250318	092500	127809530	9840	9820	9840	9820	112
628	20250318	092400	126709660	9820	9830	9830	9810	109
629	20250318	092300	125639330	9820	9840	9840	9820	638
630	20250318	092200	119374010	9840	9840	9840	9840	166
631	20250318	092100	117740570	9840	9840	9840	9820	208
632	20250318	092000	115695305	9840	9830	9840	9830	126
633	20250318	091900	114455595	9825	9825	9825	9825	1
634	20250318	091800	114445770	9820	9820	9820	9820	137
635	20250318	091700	113100430	9820	9810	9820	9810	50
636	20250318	091600	112609700	9820	9830	9830	9820	69
637	20250318	091500	111931920	9830	9830	9830	9830	6
638	20250318	091400	111872940	9810	9810	9810	9810	304
639	20250318	091300	108890700	9810	9820	9820	9810	4
640	20250318	091200	108851450	9800	9800	9800	9800	551
641	20250318	091100	103451650	9820	9820	9820	9820	3
642	20250318	091000	103422190	9820	9790	9820	9790	144
643	20250318	090900	102009070	9820	9800	9820	9800	97
644	20250318	090800	101056940	9790	9790	9790	9760	2586
645	20250318	090700	75796880	9770	9790	9800	9760	333
646	20250318	090600	72542270	9790	9780	9790	9770	1324
647	20250318	090500	59598810	9780	9820	9820	9780	615
648	20250318	090400	53575830	9820	9810	9820	9810	66
649	20250318	090300	52927740	9810	9810	9810	9810	78
650	20250318	090200	52162560	9780	9810	9810	9780	858
651	20250318	090100	43755970	9820	9800	9840	9800	812
652	20250318	090000	35778580	9800	9850	9950	9800	3635