KissMeData/102120/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	201500	5648382855	12430	12430	12430	12430	5312
3	20250319	201400	5648382855	12430	12430	12430	12430	0
4	20250319	201300	5648382855	12430	12430	12430	12430	0
5	20250319	201200	5648382855	12430	12430	12430	12430	0
6	20250319	201100	5648382855	12430	12430	12430	12430	0
7	20250319	201000	5648382855	12430	12430	12430	12430	0
8	20250319	200900	5648382855	12430	12430	12430	12430	0
9	20250319	200800	5648382855	12430	12430	12430	12430	0
10	20250319	200700	5648382855	12430	12430	12430	12430	0
11	20250319	200600	5648382855	12430	12430	12430	12430	0
12	20250319	200500	5648382855	12430	12430	12430	12430	0
13	20250319	200400	5648382855	12430	12430	12430	12430	0
14	20250319	200300	5648382855	12430	12430	12430	12430	0
15	20250319	200200	5648382855	12430	12430	12430	12430	0
16	20250319	200100	5648382855	12430	12430	12430	12430	0
17	20250319	200000	5648382855	12430	12430	12430	12430	0
18	20250319	195900	5648382855	12430	12430	12430	12430	0
19	20250319	195800	5648382855	12430	12430	12430	12430	0
20	20250319	195700	5648382855	12430	12430	12430	12430	0
21	20250319	195600	5648382855	12430	12430	12430	12430	0
22	20250319	195500	5648382855	12430	12430	12430	12430	0
23	20250319	195400	5648382855	12430	12430	12430	12430	0
24	20250319	195300	5648382855	12430	12430	12430	12430	0
25	20250319	195200	5648382855	12430	12430	12430	12430	0
26	20250319	195100	5648382855	12430	12430	12430	12430	0
27	20250319	195000	5648382855	12430	12430	12430	12430	0
28	20250319	194900	5648382855	12430	12430	12430	12430	0
29	20250319	194800	5648382855	12430	12430	12430	12430	0
30	20250319	194700	5648382855	12430	12430	12430	12430	0
31	20250319	194600	5648382855	12430	12430	12430	12430	0
32	20250319	194500	5648382855	12430	12430	12430	12430	5312
33	20250319	194400	5648382855	12430	12430	12430	12430	0
34	20250319	194300	5648382855	12430	12430	12430	12430	0
35	20250319	194200	5648382855	12430	12430	12430	12430	0
36	20250319	194100	5648382855	12430	12430	12430	12430	0
37	20250319	194000	5648382855	12430	12430	12430	12430	0
38	20250319	193900	5648382855	12430	12430	12430	12430	0
39	20250319	193800	5648382855	12430	12430	12430	12430	0
40	20250319	193700	5648382855	12430	12430	12430	12430	0
41	20250319	193600	5648382855	12430	12430	12430	12430	0
42	20250319	193500	5648382855	12430	12430	12430	12430	0
43	20250319	193400	5648382855	12430	12430	12430	12430	0
44	20250319	193300	5648382855	12430	12430	12430	12430	0
45	20250319	193200	5648382855	12430	12430	12430	12430	0
46	20250319	193100	5648382855	12430	12430	12430	12430	0
47	20250319	193000	5648382855	12430	12430	12430	12430	0
48	20250319	192900	5648382855	12430	12430	12430	12430	0
49	20250319	192800	5648382855	12430	12430	12430	12430	0
50	20250319	192700	5648382855	12430	12430	12430	12430	0
51	20250319	192600	5648382855	12430	12430	12430	12430	0
52	20250319	192500	5648382855	12430	12430	12430	12430	0
53	20250319	192400	5648382855	12430	12430	12430	12430	0
54	20250319	192300	5648382855	12430	12430	12430	12430	0
55	20250319	192200	5648382855	12430	12430	12430	12430	0
56	20250319	192100	5648382855	12430	12430	12430	12430	0
57	20250319	192000	5648382855	12430	12430	12430	12430	0
58	20250319	191900	5648382855	12430	12430	12430	12430	0
59	20250319	191800	5648382855	12430	12430	12430	12430	0
60	20250319	191700	5648382855	12430	12430	12430	12430	0
61	20250319	191600	5648382855	12430	12430	12430	12430	0
62	20250319	191500	5648382855	12430	12430	12430	12430	5312
63	20250319	191400	5648382855	12430	12430	12430	12430	0
64	20250319	191300	5648382855	12430	12430	12430	12430	0
65	20250319	191200	5648382855	12430	12430	12430	12430	0
66	20250319	191100	5648382855	12430	12430	12430	12430	0
67	20250319	191000	5648382855	12430	12430	12430	12430	0
68	20250319	190900	5648382855	12430	12430	12430	12430	0
69	20250319	190800	5648382855	12430	12430	12430	12430	0
70	20250319	190700	5648382855	12430	12430	12430	12430	0
71	20250319	190600	5648382855	12430	12430	12430	12430	0
72	20250319	190500	5648382855	12430	12430	12430	12430	0
73	20250319	190400	5648382855	12430	12430	12430	12430	0
74	20250319	190300	5648382855	12430	12430	12430	12430	0
75	20250319	190200	5648382855	12430	12430	12430	12430	0
76	20250319	190100	5648382855	12430	12430	12430	12430	0
77	20250319	190000	5648382855	12430	12430	12430	12430	0
78	20250319	185900	5648382855	12430	12430	12430	12430	0
79	20250319	185800	5648382855	12430	12430	12430	12430	0
80	20250319	185700	5648382855	12430	12430	12430	12430	0
81	20250319	185600	5648382855	12430	12430	12430	12430	0
82	20250319	185500	5648382855	12430	12430	12430	12430	0
83	20250319	185400	5648382855	12430	12430	12430	12430	0
84	20250319	185300	5648382855	12430	12430	12430	12430	0
85	20250319	185200	5648382855	12430	12430	12430	12430	0
86	20250319	185100	5648382855	12430	12430	12430	12430	0
87	20250319	185000	5648382855	12430	12430	12430	12430	0
88	20250319	184900	5648382855	12430	12430	12430	12430	0
89	20250319	184800	5648382855	12430	12430	12430	12430	0
90	20250319	184700	5648382855	12430	12430	12430	12430	0
91	20250319	184600	5648382855	12430	12430	12430	12430	0
92	20250319	184500	5648382855	12430	12430	12430	12430	5312
93	20250319	184400	5648382855	12430	12430	12430	12430	0
94	20250319	184300	5648382855	12430	12430	12430	12430	0
95	20250319	184200	5648382855	12430	12430	12430	12430	0
96	20250319	184100	5648382855	12430	12430	12430	12430	0
97	20250319	184000	5648382855	12430	12430	12430	12430	0
98	20250319	183900	5648382855	12430	12430	12430	12430	0
99	20250319	183800	5648382855	12430	12430	12430	12430	0
100	20250319	183700	5648382855	12430	12430	12430	12430	0
101	20250319	183600	5648382855	12430	12430	12430	12430	0
102	20250319	183500	5648382855	12430	12430	12430	12430	0
103	20250319	183400	5648382855	12430	12430	12430	12430	0
104	20250319	183300	5648382855	12430	12430	12430	12430	0
105	20250319	183200	5648382855	12430	12430	12430	12430	0
106	20250319	183100	5648382855	12430	12430	12430	12430	0
107	20250319	183000	5648382855	12430	12430	12430	12430	0
108	20250319	182900	5648382855	12430	12430	12430	12430	0
109	20250319	182800	5648382855	12430	12430	12430	12430	0
110	20250319	182700	5648382855	12430	12430	12430	12430	0
111	20250319	182600	5648382855	12430	12430	12430	12430	0
112	20250319	182500	5648382855	12430	12430	12430	12430	0
113	20250319	182400	5648382855	12430	12430	12430	12430	0
114	20250319	182300	5648382855	12430	12430	12430	12430	0
115	20250319	182200	5648382855	12430	12430	12430	12430	0
116	20250319	182100	5648382855	12430	12430	12430	12430	0
117	20250319	182000	5648382855	12430	12430	12430	12430	0
118	20250319	181900	5648382855	12430	12430	12430	12430	0
119	20250319	181800	5648382855	12430	12430	12430	12430	0
120	20250319	181700	5648382855	12430	12430	12430	12430	0
121	20250319	181600	5648382855	12430	12430	12430	12430	0
122	20250319	181500	5648382855	12430	12430	12430	12430	5312
123	20250319	181400	5648382855	12430	12430	12430	12430	0
124	20250319	181300	5648382855	12430	12430	12430	12430	0
125	20250319	181200	5648382855	12430	12430	12430	12430	0
126	20250319	181100	5648382855	12430	12430	12430	12430	0
127	20250319	181000	5648382855	12430	12430	12430	12430	0
128	20250319	180900	5648382855	12430	12430	12430	12430	0
129	20250319	180800	5648382855	12430	12430	12430	12430	0
130	20250319	180700	5648382855	12430	12430	12430	12430	0
131	20250319	180600	5648382855	12430	12430	12430	12430	0
132	20250319	180500	5648382855	12430	12430	12430	12430	0
133	20250319	180400	5648382855	12430	12430	12430	12430	0
134	20250319	180300	5648382855	12430	12430	12430	12430	0
135	20250319	180200	5648382855	12430	12430	12430	12430	0
136	20250319	180100	5648382855	12430	12430	12430	12430	0
137	20250319	180000	5648382855	12430	12430	12430	12430	0
138	20250319	175900	5648382855	12430	12430	12430	12430	0
139	20250319	175800	5648382855	12430	12430	12430	12430	0
140	20250319	175700	5648382855	12430	12430	12430	12430	0
141	20250319	175600	5648382855	12430	12430	12430	12430	0
142	20250319	175500	5648382855	12430	12430	12430	12430	0
143	20250319	175400	5648382855	12430	12430	12430	12430	0
144	20250319	175300	5648382855	12430	12430	12430	12430	0
145	20250319	175200	5648382855	12430	12430	12430	12430	0
146	20250319	175100	5648382855	12430	12430	12430	12430	0
147	20250319	175000	5648382855	12430	12430	12430	12430	0
148	20250319	174900	5648382855	12430	12430	12430	12430	0
149	20250319	174800	5648382855	12430	12430	12430	12430	0
150	20250319	174700	5648382855	12430	12430	12430	12430	0
151	20250319	174600	5648382855	12430	12430	12430	12430	0
152	20250319	174500	5648382855	12430	12430	12430	12430	5312
153	20250319	174400	5648382855	12430	12430	12430	12430	0
154	20250319	174300	5648382855	12430	12430	12430	12430	0
155	20250319	174200	5648382855	12430	12430	12430	12430	0
156	20250319	174100	5648382855	12430	12430	12430	12430	0
157	20250319	174000	5648382855	12430	12430	12430	12430	0
158	20250319	173900	5648382855	12430	12430	12430	12430	0
159	20250319	173800	5648382855	12430	12430	12430	12430	0
160	20250319	173700	5648382855	12430	12430	12430	12430	0
161	20250319	173600	5648382855	12430	12430	12430	12430	0
162	20250319	173500	5648382855	12430	12430	12430	12430	0
163	20250319	173400	5648382855	12430	12430	12430	12430	0
164	20250319	173300	5648382855	12430	12430	12430	12430	0
165	20250319	173200	5648382855	12430	12430	12430	12430	0
166	20250319	173100	5648382855	12430	12430	12430	12430	0
167	20250319	173000	5648382855	12430	12430	12430	12430	0
168	20250319	172900	5648382855	12430	12430	12430	12430	0
169	20250319	172800	5648382855	12430	12430	12430	12430	0
170	20250319	172700	5648382855	12430	12430	12430	12430	0
171	20250319	172600	5648382855	12430	12430	12430	12430	0
172	20250319	172500	5648382855	12430	12430	12430	12430	0
173	20250319	172400	5648382855	12430	12430	12430	12430	0
174	20250319	172300	5648382855	12430	12430	12430	12430	0
175	20250319	172200	5648382855	12430	12430	12430	12430	0
176	20250319	172100	5648382855	12430	12430	12430	12430	0
177	20250319	172000	5648382855	12430	12430	12430	12430	0
178	20250319	171900	5648382855	12430	12430	12430	12430	0
179	20250319	171800	5648382855	12430	12430	12430	12430	0
180	20250319	171700	5648382855	12430	12430	12430	12430	0
181	20250319	171600	5648382855	12430	12430	12430	12430	0
182	20250319	171500	5648382855	12430	12430	12430	12430	5312
183	20250319	171400	5648382855	12430	12430	12430	12430	0
184	20250319	171300	5648382855	12430	12430	12430	12430	0
185	20250319	171200	5648382855	12430	12430	12430	12430	0
186	20250319	171100	5648382855	12430	12430	12430	12430	0
187	20250319	171000	5648382855	12430	12430	12430	12430	0
188	20250319	170900	5648382855	12430	12430	12430	12430	0
189	20250319	170800	5648382855	12430	12430	12430	12430	0
190	20250319	170700	5648382855	12430	12430	12430	12430	0
191	20250319	170600	5648382855	12430	12430	12430	12430	0
192	20250319	170500	5648382855	12430	12430	12430	12430	0
193	20250319	170400	5648382855	12430	12430	12430	12430	0
194	20250319	170300	5648382855	12430	12430	12430	12430	0
195	20250319	170200	5648382855	12430	12430	12430	12430	0
196	20250319	170100	5648382855	12430	12430	12430	12430	0
197	20250319	170000	5648382855	12430	12430	12430	12430	0
198	20250319	165900	5648382855	12430	12430	12430	12430	0
199	20250319	165800	5648382855	12430	12430	12430	12430	0
200	20250319	165700	5648382855	12430	12430	12430	12430	0
201	20250319	165600	5648382855	12430	12430	12430	12430	0
202	20250319	165500	5648382855	12430	12430	12430	12430	0
203	20250319	165400	5648382855	12430	12430	12430	12430	0
204	20250319	165300	5648382855	12430	12430	12430	12430	0
205	20250319	165200	5648382855	12430	12430	12430	12430	0
206	20250319	165100	5648382855	12430	12430	12430	12430	0
207	20250319	165000	5648382855	12430	12430	12430	12430	0
208	20250319	164900	5648382855	12430	12430	12430	12430	0
209	20250319	164800	5648382855	12430	12430	12430	12430	0
210	20250319	164700	5648382855	12430	12430	12430	12430	0
211	20250319	164600	5648382855	12430	12430	12430	12430	0
212	20250319	164500	5648382855	12430	12430	12430	12430	5312
213	20250319	164400	5648382855	12430	12430	12430	12430	0
214	20250319	164300	5648382855	12430	12430	12430	12430	0
215	20250319	164200	5648382855	12430	12430	12430	12430	0
216	20250319	164100	5648382855	12430	12430	12430	12430	0
217	20250319	164000	5648382855	12430	12430	12430	12430	0
218	20250319	163900	5648382855	12430	12430	12430	12430	0
219	20250319	163800	5648382855	12430	12430	12430	12430	0
220	20250319	163700	5648382855	12430	12430	12430	12430	0
221	20250319	163600	5648382855	12430	12430	12430	12430	0
222	20250319	163500	5648382855	12430	12430	12430	12430	0
223	20250319	163400	5648382855	12430	12430	12430	12430	0
224	20250319	163300	5648382855	12430	12430	12430	12430	0
225	20250319	163200	5648382855	12430	12430	12430	12430	0
226	20250319	163100	5648382855	12430	12430	12430	12430	0
227	20250319	163000	5648382855	12430	12430	12430	12430	0
228	20250319	162900	5648382855	12430	12430	12430	12430	0
229	20250319	162800	5648382855	12430	12430	12430	12430	0
230	20250319	162700	5648382855	12430	12430	12430	12430	0
231	20250319	162600	5648382855	12430	12430	12430	12430	0
232	20250319	162500	5648382855	12430	12430	12430	12430	0
233	20250319	162400	5648382855	12430	12430	12430	12430	0
234	20250319	162300	5648382855	12430	12430	12430	12430	0
235	20250319	162200	5648382855	12430	12430	12430	12430	0
236	20250319	162100	5648382855	12430	12430	12430	12430	0
237	20250319	162000	5648382855	12430	12430	12430	12430	0
238	20250319	161900	5648382855	12430	12430	12430	12430	0
239	20250319	161800	5648382855	12430	12430	12430	12430	0
240	20250319	161700	5648382855	12430	12430	12430	12430	0
241	20250319	161600	5648382855	12430	12430	12430	12430	0
242	20250319	161500	5648382855	12430	12430	12430	12430	5312
243	20250319	161400	5648382855	12430	12430	12430	12430	0
244	20250319	161300	5648382855	12430	12430	12430	12430	0
245	20250319	161200	5648382855	12430	12430	12430	12430	0
246	20250319	161100	5648382855	12430	12430	12430	12430	0
247	20250319	161000	5648382855	12430	12430	12430	12430	0
248	20250319	160900	5648382855	12430	12430	12430	12430	0
249	20250319	160800	5648382855	12430	12430	12430	12430	0
250	20250319	160700	5648382855	12430	12430	12430	12430	0
251	20250319	160600	5648382855	12430	12430	12430	12430	0
252	20250319	160500	5648382855	12430	12430	12430	12430	0
253	20250319	160400	5648382855	12430	12430	12430	12430	0
254	20250319	160300	5648382855	12430	12430	12430	12430	0
255	20250319	160200	5648382855	12430	12430	12430	12430	0
256	20250319	160100	5648382855	12430	12430	12430	12430	0
257	20250319	160000	5648382855	12430	12430	12430	12430	0
258	20250319	155900	5648382855	12430	12430	12430	12430	0
259	20250319	155800	5648382855	12430	12430	12430	12430	0
260	20250319	155700	5648382855	12430	12430	12430	12430	0
261	20250319	155600	5648382855	12430	12430	12430	12430	0
262	20250319	155500	5648382855	12430	12430	12430	12430	0
263	20250319	155400	5648382855	12430	12430	12430	12430	0
264	20250319	155300	5648382855	12430	12430	12430	12430	0
265	20250319	155200	5648382855	12430	12430	12430	12430	0
266	20250319	155100	5648382855	12430	12430	12430	12430	0
267	20250319	155000	5648382855	12430	12430	12430	12430	0
268	20250319	154900	5648382855	12430	12430	12430	12430	0
269	20250319	154800	5648382855	12430	12430	12430	12430	0
270	20250319	154700	5648382855	12430	12430	12430	12430	0
271	20250319	154600	5648382855	12430	12430	12430	12430	0
272	20250319	154500	5648382855	12430	12430	12430	12430	5312
273	20250319	154400	5648382855	12430	12430	12430	12430	0
274	20250319	154300	5648382855	12430	12430	12430	12430	0
275	20250319	154200	5648382855	12430	12430	12430	12430	0
276	20250319	154100	5648382855	12430	12430	12430	12430	0
277	20250319	154000	5648382855	12430	12430	12430	12430	0
278	20250319	153900	5648382855	12430	12430	12430	12430	0
279	20250319	153800	5648382855	12430	12430	12430	12430	0
280	20250319	153700	5648382855	12430	12430	12430	12430	0
281	20250319	153600	5648382855	12430	12430	12430	12430	0
282	20250319	153500	5648382855	12430	12430	12430	12430	0
283	20250319	153400	5648382855	12430	12430	12430	12430	0
284	20250319	153300	5648382855	12430	12430	12430	12430	0
285	20250319	153200	5648382855	12430	12430	12430	12430	0
286	20250319	153100	5648382855	12430	12430	12430	12430	0
287	20250319	153000	5648382855	12430	12430	12430	12430	5312
288	20250319	152900	5582354695	12460	12460	12460	12460	0
289	20250319	152800	5582354695	12460	12460	12460	12460	0
290	20250319	152700	5582354695	12460	12460	12460	12460	0
291	20250319	152600	5582354695	12460	12460	12460	12460	0
292	20250319	152500	5582354695	12460	12460	12460	12460	0
293	20250319	152400	5582354695	12460	12460	12460	12460	0
294	20250319	152300	5582354695	12460	12460	12460	12460	0
295	20250319	152200	5582354695	12460	12460	12460	12460	0
296	20250319	152100	5582354695	12460	12460	12460	12460	0
297	20250319	152000	5582354695	12460	12460	12460	12460	0
298	20250319	151900	5582354695	12460	12420	12460	12410	3104
299	20250319	151800	5543748825	12420	12420	12440	12420	519
300	20250319	151700	5537302665	12420	12430	12440	12420	799
301	20250319	151600	5527377065	12420	12420	12440	12420	204
302	20250319	151500	5524843305	12420	12420	12420	12420	1282
303	20250319	151400	5508920865	12420	12440	12440	12420	925
304	20250319	151300	5497423165	12440	12450	12450	12430	834
305	20250319	151200	5487046655	12450	12430	12450	12430	1112
306	20250319	151100	5473218905	12430	12410	12430	12400	2629
307	20250319	151000	5440608045	12400	12430	12430	12400	5990
308	20250319	150900	5366292065	12430	12440	12440	12430	288
309	20250319	150800	5362709415	12440	12450	12450	12440	661
310	20250319	150700	5354483475	12450	12450	12450	12450	268
311	20250319	150600	5351146875	12450	12470	12470	12450	789
312	20250319	150500	5341319605	12470	12470	12470	12450	277
313	20250319	150400	5337869090	12470	12460	12470	12460	24
314	20250319	150300	5337569870	12460	12450	12460	12440	1827
315	20250319	150200	5314810045	12460	12460	12460	12440	396
316	20250319	150100	5309877305	12460	12460	12460	12460	1
317	20250319	150000	5309864845	12440	12440	12460	12440	994
318	20250319	145900	5297496365	12420	12420	12420	12420	657
319	20250319	145800	5289336425	12420	12430	12440	12420	1111
320	20250319	145700	5275531625	12430	12430	12430	12430	174
321	20250319	145600	5273368805	12430	12430	12440	12430	387
322	20250319	145500	5268557395	12430	12430	12440	12430	356
323	20250319	145400	5264130595	12430	12440	12440	12430	260
324	20250319	145300	5260898495	12430	12430	12430	12430	47
325	20250319	145200	5260314285	12430	12430	12440	12430	416
326	20250319	145100	5255143355	12430	12450	12460	12430	1175
327	20250319	145000	5240519225	12450	12440	12450	12440	126
328	20250319	144900	5238951685	12440	12450	12450	12440	1321
329	20250319	144800	5222517955	12450	12460	12460	12450	472
330	20250319	144700	5216639955	12450	12460	12460	12450	812
331	20250319	144600	5206530475	12460	12460	12460	12460	21
332	20250319	144500	5206268815	12460	12460	12460	12460	249
333	20250319	144400	5203166275	12460	12460	12460	12460	250
334	20250319	144300	5200051275	12460	12480	12480	12460	48
335	20250319	144200	5199452875	12450	12460	12460	12450	100
336	20250319	144100	5198207345	12460	12460	12460	12460	577
337	20250319	144000	5191017925	12460	12460	12460	12450	440
338	20250319	143900	5185536685	12460	12470	12470	12460	38
339	20250319	143800	5185062875	12470	12480	12480	12470	325
340	20250319	143700	5181007575	12460	12460	12460	12460	0
341	20250319	143600	5181007575	12460	12460	12460	12460	451
342	20250319	143500	5175388115	12460	12460	12460	12460	70
343	20250319	143400	5174515915	12470	12460	12470	12450	660
344	20250319	143300	5166292645	12450	12450	12450	12450	1
345	20250319	143200	5166280195	12460	12455	12460	12450	1274
346	20250319	143100	5150414765	12460	12460	12460	12460	504
347	20250319	143000	5144134925	12460	12480	12480	12460	1004
348	20250319	142900	5131617275	12480	12490	12500	12480	1310
349	20250319	142800	5115267635	12490	12500	12500	12490	330
350	20250319	142700	5111145735	12500	12510	12510	12490	1346
351	20250319	142600	5094320485	12500	12500	12500	12500	1
352	20250319	142500	5094307985	12490	12490	12490	12490	0
353	20250319	142400	5094307985	12490	12520	12520	12490	115
354	20250319	142300	5092870955	12500	12500	12500	12500	409
355	20250319	142200	5087758455	12500	12480	12510	12480	213
356	20250319	142100	5085096485	12470	12480	12480	12470	610
357	20250319	142000	5077488785	12500	12500	12500	12500	0
358	20250319	141900	5077488785	12500	12500	12500	12470	635
359	20250319	141800	5069565405	12500	12500	12510	12480	667
360	20250319	141700	5061228785	12490	12490	12490	12490	471
361	20250319	141600	5055345995	12490	12490	12490	12490	768
362	20250319	141500	5045753675	12490	12500	12500	12490	213
363	20250319	141400	5043092155	12490	12500	12500	12490	40
364	20250319	141300	5042592545	12490	12490	12490	12490	90
365	20250319	141200	5041468445	12490	12510	12510	12490	1042
366	20250319	141100	5028452165	12490	12510	12530	12490	600
367	20250319	141000	5020951115	12490	12490	12490	12490	44
368	20250319	140900	5020401555	12490	12500	12500	12490	288
369	20250319	140800	5016804425	12490	12500	12510	12490	586
370	20250319	140700	5009482265	12500	12500	12500	12500	15
371	20250319	140600	5009294765	12500	12490	12500	12490	808
372	20250319	140500	4999194865	12500	12510	12510	12500	2459
373	20250319	140400	4968451275	12520	12520	12520	12520	8
374	20250319	140300	4968351115	12510	12520	12520	12510	202
375	20250319	140200	4965823225	12520	12510	12520	12510	145
376	20250319	140100	4964009065	12510	12520	12520	12510	255
377	20250319	140000	4960818565	12520	12520	12520	12510	2587
378	20250319	135900	4928450105	12530	12550	12550	12530	117
379	20250319	135800	4926983795	12550	12560	12580	12520	322
380	20250319	135700	4922937415	12560	12550	12560	12530	240
381	20250319	135600	4919924725	12520	12530	12530	12520	45
382	20250319	135500	4919360975	12530	12530	12540	12530	456
383	20250319	135400	4913646775	12520	12510	12520	12510	78
384	20250319	135300	4912670475	12510	12530	12530	12510	403
385	20250319	135200	4907624935	12530	12530	12530	12530	10
386	20250319	135100	4907499635	12530	12530	12530	12530	270
387	20250319	135000	4904116535	12530	12520	12530	12520	28
388	20250319	134900	4903765875	12520	12530	12530	12520	978
389	20250319	134800	4891520905	12520	12520	12520	12520	129
390	20250319	134700	4889905825	12520	12530	12530	12520	51
391	20250319	134600	4889267155	12520	12530	12530	12520	341
392	20250319	134500	4884997735	12520	12560	12560	12520	1503
393	20250319	134400	4866162785	12560	12560	12560	12560	112
394	20250319	134300	4864756065	12550	12550	12550	12550	140
395	20250319	134200	4862999065	12560	12560	12560	12560	668
396	20250319	134100	4854608985	12560	12570	12570	12560	82
397	20250319	134000	4853578945	12570	12570	12570	12560	126
398	20250319	133900	4851995625	12570	12570	12570	12570	164
399	20250319	133800	4849934145	12570	12570	12570	12570	52
400	20250319	133700	4849280505	12560	12580	12580	12560	354
401	20250319	133600	4844828985	12580	12570	12580	12570	372
402	20250319	133500	4840149745	12560	12550	12560	12550	231
403	20250319	133400	4837250615	12550	12540	12550	12540	218
404	20250319	133300	4834515765	12540	12540	12540	12520	624
405	20250319	133200	4826698815	12540	12540	12540	12540	60
406	20250319	133100	4825946415	12530	12530	12530	12530	31
407	20250319	133000	4825557985	12520	12520	12520	12520	0
408	20250319	132900	4825557985	12520	12520	12520	12520	51
409	20250319	132800	4824919465	12520	12550	12550	12520	215
410	20250319	132700	4822226035	12550	12530	12550	12530	155
411	20250319	132600	4820283265	12520	12520	12530	12520	807
412	20250319	132500	4810178945	12520	12520	12530	12520	258
413	20250319	132400	4806948285	12530	12540	12540	12530	366
414	20250319	132300	4802362195	12540	12540	12550	12540	351
415	20250319	132200	4797960645	12540	12540	12550	12540	348
416	20250319	132100	4793596525	12540	12540	12540	12540	11
417	20250319	132000	4793458585	12540	12550	12550	12540	432
418	20250319	131900	4788041235	12540	12550	12550	12540	686
419	20250319	131800	4779434875	12560	12570	12570	12560	1001
420	20250319	131700	4766861235	12570	12575	12575	12570	926
421	20250319	131600	4755221015	12580	12590	12590	12580	177
422	20250319	131500	4752994320	12580	12580	12580	12570	680
423	20250319	131400	4744444220	12580	12590	12590	12570	259
424	20250319	131300	4741186560	12580	12575	12580	12570	506
425	20250319	131200	4734822185	12580	12575	12580	12575	6
426	20250319	131100	4734746710	12570	12600	12600	12570	646
427	20250319	131000	4726625960	12600	12580	12600	12570	275
428	20250319	130900	4723168720	12570	12570	12570	12570	194
429	20250319	130800	4720730140	12570	12600	12610	12570	879
430	20250319	130700	4709675620	12600	12580	12600	12580	326
431	20250319	130600	4705569080	12590	12600	12600	12590	81
432	20250319	130500	4704548590	12600	12610	12610	12600	14
433	20250319	130400	4704372160	12610	12610	12610	12600	88
434	20250319	130300	4703262920	12600	12560	12610	12560	550
435	20250319	130200	4696336470	12570	12570	12570	12570	304
436	20250319	130100	4692515190	12570	12600	12600	12570	156
437	20250319	130000	4690551270	12600	12560	12600	12560	21
438	20250319	125900	4690287470	12560	12570	12570	12560	2
439	20250319	125800	4690262340	12600	12560	12600	12550	2809
440	20250319	125700	4654995270	12560	12560	12600	12560	245
441	20250319	125600	4651918030	12560	12630	12630	12560	1360
442	20250319	125500	4634819280	12590	12590	12630	12590	403
443	20250319	125400	4629745390	12590	12590	12590	12590	70
444	20250319	125300	4628864090	12580	12580	12580	12580	324
445	20250319	125200	4624788170	12590	12610	12620	12590	4369
446	20250319	125100	4569770690	12610	12600	12620	12600	2154
447	20250319	125000	4542609790	12600	12600	12600	12600	32
448	20250319	124900	4542206590	12600	12620	12620	12600	286
449	20250319	124800	4538600530	12620	12630	12630	12620	371
450	20250319	124700	4533915300	12630	12595	12630	12595	1349
451	20250319	124600	4516892360	12595	12600	12600	12595	101
452	20250319	124500	4515619925	12600	12590	12600	12590	200
453	20250319	124400	4513100925	12590	12600	12600	12590	254
454	20250319	124300	4509900925	12600	12600	12600	12600	634
455	20250319	124200	4501912525	12610	12610	12610	12610	16
456	20250319	124100	4501710765	12610	12600	12610	12600	33
457	20250319	124000	4501294935	12590	12590	12590	12590	954
458	20250319	123900	4489284075	12590	12600	12600	12590	833
459	20250319	123800	4478788285	12620	12620	12620	12620	10
460	20250319	123700	4478662085	12620	12620	12620	12610	126
461	20250319	123600	4477072365	12600	12620	12620	12600	75
462	20250319	123500	4476126245	12620	12610	12620	12610	340
463	20250319	123400	4471838675	12610	12620	12630	12610	352
464	20250319	123300	4467397355	12620	12620	12620	12620	0
465	20250319	123200	4467397355	12620	12630	12630	12620	14
466	20250319	123100	4467220615	12630	12620	12630	12610	290
467	20250319	123000	4463560365	12610	12610	12610	12610	290
468	20250319	122900	4459903465	12610	12620	12630	12610	441
469	20250319	122800	4454337755	12620	12600	12620	12600	587
470	20250319	122700	4446934625	12600	12600	12600	12600	223
471	20250319	122600	4444124825	12600	12590	12600	12590	135
472	20250319	122500	4442423875	12590	12590	12590	12590	99
473	20250319	122400	4441177465	12590	12590	12590	12590	154
474	20250319	122300	4439238605	12590	12590	12590	12590	15
475	20250319	122200	4439049755	12600	12600	12600	12600	356
476	20250319	122100	4434564155	12590	12595	12595	12590	130
477	20250319	122000	4432927415	12595	12595	12595	12595	2
478	20250319	121900	4432902225	12590	12600	12600	12590	202
479	20250319	121800	4430358945	12600	12600	12600	12600	219
480	20250319	121700	4427599545	12610	12610	12610	12610	7
481	20250319	121600	4427511275	12610	12610	12610	12600	410
482	20250319	121500	4422345015	12610	12600	12610	12590	175
483	20250319	121400	4420139915	12610	12610	12610	12610	0
484	20250319	121300	4420139915	12610	12590	12610	12590	360
485	20250319	121200	4415600915	12590	12600	12600	12590	153
486	20250319	121100	4413674555	12590	12590	12590	12590	0
487	20250319	121000	4413674555	12590	12590	12590	12590	12
488	20250319	120900	4413523475	12600	12590	12600	12590	169
489	20250319	120800	4411395645	12590	12590	12590	12580	1303
490	20250319	120700	4394999395	12600	12610	12610	12600	1120
491	20250319	120600	4380887285	12610	12600	12610	12600	379
492	20250319	120500	4376110885	12610	12610	12610	12610	233
493	20250319	120400	4373172755	12610	12610	12610	12610	151
494	20250319	120300	4371268645	12600	12600	12600	12590	971
495	20250319	120200	4359042245	12610	12600	12620	12600	132
496	20250319	120100	4357378525	12600	12610	12610	12600	785
497	20250319	120000	4347487485	12610	12610	12610	12600	527
498	20250319	115900	4340842105	12610	12600	12610	12600	348
499	20250319	115800	4336457295	12590	12580	12590	12580	460
500	20250319	115700	4330666525	12580	12590	12590	12580	420
501	20250319	115600	4325382675	12600	12590	12600	12580	700
502	20250319	115500	4316572195	12580	12610	12610	12570	537
503	20250319	115400	4309817115	12620	12610	12620	12610	573
504	20250319	115300	4302590865	12600	12600	12600	12600	2
505	20250319	115200	4302565665	12610	12600	12610	12580	719
506	20250319	115100	4293515625	12600	12610	12610	12600	1272
507	20250319	115000	4277485285	12620	12640	12640	12620	1019
508	20250319	114900	4264620435	12630	12640	12640	12630	160
509	20250319	114800	4262599505	12630	12640	12660	12630	707
510	20250319	114700	4253661065	12640	12630	12650	12630	1522
511	20250319	114600	4234431505	12630	12630	12650	12610	1102
512	20250319	114500	4220514665	12630	12660	12660	12600	1844
513	20250319	114400	4197219805	12660	12720	12730	12650	3304
514	20250319	114300	4155322910	12720	12700	12730	12690	5900
515	20250319	114200	4080328685	12700	12670	12700	12670	1139
516	20250319	114100	4065882955	12670	12650	12680	12650	264
517	20250319	114000	4062539615	12650	12680	12680	12650	1850
518	20250319	113900	4039106365	12680	12690	12710	12660	1875
519	20250319	113800	4015317965	12690	12670	12700	12670	2012
520	20250319	113700	3989779220	12680	12700	12700	12650	1268
521	20250319	113600	3973718410	12700	12600	12700	12580	4890
522	20250319	113500	3911933620	12590	12580	12590	12580	2191
523	20250319	113400	3884352950	12580	12580	12580	12580	298
524	20250319	113300	3880604110	12560	12560	12560	12560	274
525	20250319	113200	3877162670	12560	12580	12580	12510	557
526	20250319	113100	3870177230	12580	12560	12590	12540	4065
527	20250319	113000	3819095880	12520	12550	12550	12520	769
528	20250319	112900	3809459590	12560	12560	12560	12560	478
529	20250319	112800	3803455910	12570	12570	12570	12570	1000
530	20250319	112700	3790885910	12560	12550	12560	12550	642
531	20250319	112600	3782826800	12540	12530	12540	12530	381
532	20250319	112500	3778050410	12520	12520	12520	12520	0
533	20250319	112400	3778050410	12520	12530	12530	12520	393
534	20250319	112300	3773130020	12530	12520	12530	12520	265
535	20250319	112200	3769812120	12520	12520	12520	12520	4
536	20250319	112100	3769762040	12510	12500	12520	12500	475
537	20250319	112000	3763819580	12490	12490	12490	12490	182
538	20250319	111900	3761546400	12490	12480	12490	12480	153
539	20250319	111800	3759636430	12460	12450	12480	12430	685
540	20250319	111700	3751101140	12460	12470	12470	12460	216
541	20250319	111600	3748409620	12470	12460	12470	12420	1749
542	20250319	111500	3726653180	12460	12470	12470	12460	779
543	20250319	111400	3716943310	12470	12490	12490	12470	903
544	20250319	111300	3705672660	12480	12490	12490	12480	466
545	20250319	111200	3699853330	12490	12500	12500	12490	140
546	20250319	111100	3698104710	12490	12540	12540	12490	795
547	20250319	111000	3688167760	12540	12540	12540	12500	552
548	20250319	110900	3681249570	12540	12540	12540	12540	118
549	20250319	110800	3679769850	12550	12560	12560	12550	37
550	20250319	110700	3679305460	12540	12510	12540	12510	457
551	20250319	110600	3673577660	12510	12510	12510	12510	1
552	20250319	110500	3673565150	12510	12500	12510	12490	646
553	20250319	110400	3665494290	12490	12510	12510	12490	712
554	20250319	110300	3656594350	12520	12520	12520	12520	301
555	20250319	110200	3652825830	12520	12510	12520	12510	84
556	20250319	110100	3651774730	12500	12500	12500	12500	12
557	20250319	110000	3651624730	12520	12500	12520	12500	4
558	20250319	105900	3651574670	12490	12500	12500	12490	278
559	20250319	105800	3648102440	12530	12530	12530	12490	23
560	20250319	105700	3647815050	12530	12510	12530	12480	227
561	20250319	105600	3644975250	12510	12510	12520	12480	1101
562	20250319	105500	3631217890	12510	12500	12540	12500	351
563	20250319	105400	3626828530	12500	12540	12540	12500	360
564	20250319	105300	3622328280	12540	12540	12540	12540	71
565	20250319	105200	3621437940	12540	12560	12560	12490	1221
566	20250319	105100	3606146230	12490	12550	12560	12490	819
567	20250319	105000	3595870990	12560	12520	12570	12490	2687
568	20250319	104900	3562278970	12520	12580	12580	12510	749
569	20250319	104800	3552892950	12510	12570	12580	12510	1357
570	20250319	104700	3535888110	12540	12580	12580	12540	485
571	20250319	104600	3529805970	12530	12530	12560	12520	874
572	20250319	104500	3518855200	12530	12560	12560	12530	1927
573	20250319	104400	3494687190	12560	12580	12580	12560	3683
574	20250319	104300	3448401610	12580	12600	12610	12580	1637
575	20250319	104200	3427785570	12610	12630	12640	12610	741
576	20250319	104100	3418438420	12630	12640	12640	12630	141
577	20250319	104000	3416656490	12640	12640	12650	12640	121
578	20250319	103900	3415126740	12660	12650	12660	12650	877
579	20250319	103800	3404032670	12660	12610	12660	12610	2567
580	20250319	103700	3371627470	12600	12620	12620	12600	118
581	20250319	103600	3370138670	12620	12610	12620	12580	2099
582	20250319	103500	3343716230	12620	12620	12620	12590	519
583	20250319	103400	3337169660	12620	12610	12620	12580	6589
584	20250319	103300	3254155300	12630	12620	12650	12620	1020
585	20250319	103200	3241276810	12630	12650	12650	12630	580
586	20250319	103100	3233950450	12660	12680	12680	12660	538
587	20250319	103000	3227137255	12670	12630	12670	12630	471
588	20250319	102900	3221177195	12630	12640	12640	12630	615
589	20250319	102800	3213404735	12640	12650	12650	12640	1178
590	20250319	102700	3198512895	12660	12640	12670	12640	135
591	20250319	102600	3196803805	12670	12620	12670	12620	1803
592	20250319	102500	3174006375	12620	12610	12630	12610	397
593	20250319	102400	3168997565	12600	12610	12610	12600	1876
594	20250319	102300	3145342205	12640	12640	12650	12620	734
595	20250319	102200	3136074345	12640	12630	12640	12620	426
596	20250319	102100	3130696775	12650	12640	12650	12630	173
597	20250319	102000	3128510895	12640	12660	12670	12640	1663
598	20250319	101900	3107466395	12670	12660	12690	12660	2550
599	20250319	101800	3075141375	12660	12660	12660	12640	1251
600	20250319	101700	3059316085	12650	12690	12690	12640	2876
601	20250319	101600	3022910785	12700	12650	12720	12650	2676
602	20250319	101500	2988883485	12710	12620	12710	12610	5208
603	20250319	101400	2922995905	12620	12620	12630	12610	1227
604	20250319	101300	2907510925	12610	12620	12620	12610	379
605	20250319	101200	2902728365	12620	12600	12630	12590	829
606	20250319	101100	2892277235	12600	12620	12630	12590	2832
607	20250319	101000	2856578475	12610	12600	12620	12600	760
608	20250319	100900	2847000395	12610	12630	12630	12600	821
609	20250319	100800	2836646155	12600	12630	12630	12600	2840
610	20250319	100700	2800850865	12630	12630	12630	12600	1090
611	20250319	100600	2787097765	12630	12610	12630	12600	1896
612	20250319	100500	2763173745	12610	12650	12650	12590	4650
613	20250319	100400	2704513575	12640	12690	12700	12640	1957
614	20250319	100300	2679722575	12690	12670	12690	12650	6754
615	20250319	100200	2594147365	12670	12760	12760	12670	16638
616	20250319	100100	2382511045	12760	12750	12760	12720	7805
617	20250319	100000	2282994355	12750	12790	12820	12730	12359
618	20250319	095900	2124946345	12790	12690	12820	12680	24472
619	20250319	095800	1813148555	12690	12640	12690	12630	8040
620	20250319	095700	1711357530	12630	12625	12640	12625	652
621	20250319	095600	1703122860	12630	12635	12640	12630	2151
622	20250319	095500	1675941305	12650	12640	12660	12600	3968
623	20250319	095400	1625772455	12640	12620	12640	12600	1077
624	20250319	095300	1612173605	12620	12630	12640	12600	3693
625	20250319	095200	1565576625	12630	12630	12640	12620	2432
626	20250319	095100	1534874015	12630	12650	12650	12620	3999
627	20250319	095000	1484350195	12650	12610	12660	12600	10650
628	20250319	094900	1349776085	12610	12580	12610	12560	1957
629	20250319	094800	1325150475	12580	12590	12600	12570	653
630	20250319	094700	1316933730	12590	12580	12590	12580	827
631	20250319	094600	1306525860	12590	12620	12630	12570	1588
632	20250319	094500	1286510220	12620	12550	12620	12550	4564
633	20250319	094400	1229148470	12550	12500	12550	12500	5620
634	20250319	094300	1158710110	12500	12500	12510	12500	1553
635	20250319	094200	1139292360	12510	12490	12510	12490	896
636	20250319	094100	1128090960	12500	12490	12500	12470	313
637	20250319	094000	1124180520	12490	12490	12490	12450	1462
638	20250319	093900	1105945360	12480	12490	12490	12480	227
639	20250319	093800	1103112200	12470	12470	12490	12460	232
640	20250319	093700	1100218390	12450	12470	12470	12440	589
641	20250319	093600	1092881240	12480	12470	12490	12470	1250
642	20250319	093500	1077278810	12470	12450	12470	12450	1870
643	20250319	093400	1053971480	12450	12440	12450	12440	674
644	20250319	093300	1045584200	12400	12440	12440	12400	540
645	20250319	093200	1038884170	12440	12420	12440	12410	223
646	20250319	093100	1036115850	12410	12420	12420	12410	464
647	20250319	093000	1030356660	12440	12430	12440	12420	697
648	20250319	092900	1021690230	12410	12440	12440	12410	1015
649	20250319	092800	1009089170	12410	12410	12410	12410	227
650	20250319	092700	1006272100	12400	12400	12450	12400	799
651	20250319	092600	996363870	12400	12410	12410	12400	1432
652	20250319	092500	978602190	12410	12370	12410	12370	975
653	20250319	092400	966518710	12370	12410	12410	12370	1665
654	20250319	092300	945883270	12410	12460	12480	12410	1398
655	20250319	092200	928484110	12460	12440	12460	12430	441
656	20250319	092100	923000810	12430	12480	12490	12430	3989
657	20250319	092000	873286600	12480	12510	12530	12480	5986
658	20250319	091900	798476080	12500	12530	12530	12480	6237
659	20250319	091800	720430620	12530	12540	12550	12500	6409
660	20250319	091700	640114170	12540	12400	12540	12390	15736
661	20250319	091600	443504170	12400	12380	12400	12370	1174
662	20250319	091500	428952890	12390	12370	12390	12360	628
663	20250319	091400	421181480	12380	12360	12380	12360	241
664	20250319	091300	418200395	12340	12380	12380	12340	683
665	20250319	091200	409771215	12380	12370	12380	12310	1264
666	20250319	091100	394160595	12370	12375	12375	12350	988
667	20250319	091000	381952775	12370	12350	12370	12350	624
668	20250319	090900	374238865	12360	12300	12370	12300	602
669	20250319	090800	366817615	12300	12350	12390	12290	1867
670	20250319	090700	343739315	12340	12390	12390	12340	3010
671	20250319	090600	306538435	12385	12400	12400	12360	570
672	20250319	090500	299486560	12400	12350	12400	12350	1108
673	20250319	090400	285788650	12350	12380	12390	12340	2311
674	20250319	090300	257206690	12370	12400	12400	12370	464
675	20250319	090200	251457540	12400	12330	12480	12290	3990
676	20250319	090100	202044140	12330	12170	12330	12160	4206
677	20250319	090000	150572390	12170	12180	12310	12150	12335