KissMeData/122640/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	202300	497983480	12650	12650	12650	12650	362
3	20250319	202200	497983480	12650	12650	12650	12650	0
4	20250319	202100	497983480	12650	12650	12650	12650	0
5	20250319	202000	497983480	12650	12650	12650	12650	0
6	20250319	201900	497983480	12650	12650	12650	12650	0
7	20250319	201800	497983480	12650	12650	12650	12650	0
8	20250319	201700	497983480	12650	12650	12650	12650	0
9	20250319	201600	497983480	12650	12650	12650	12650	0
10	20250319	201500	497983480	12650	12650	12650	12650	0
11	20250319	201400	497983480	12650	12650	12650	12650	0
12	20250319	201300	497983480	12650	12650	12650	12650	0
13	20250319	201200	497983480	12650	12650	12650	12650	0
14	20250319	201100	497983480	12650	12650	12650	12650	0
15	20250319	201000	497983480	12650	12650	12650	12650	0
16	20250319	200900	497983480	12650	12650	12650	12650	0
17	20250319	200800	497983480	12650	12650	12650	12650	0
18	20250319	200700	497983480	12650	12650	12650	12650	0
19	20250319	200600	497983480	12650	12650	12650	12650	0
20	20250319	200500	497983480	12650	12650	12650	12650	0
21	20250319	200400	497983480	12650	12650	12650	12650	0
22	20250319	200300	497983480	12650	12650	12650	12650	0
23	20250319	200200	497983480	12650	12650	12650	12650	0
24	20250319	200100	497983480	12650	12650	12650	12650	0
25	20250319	200000	497983480	12650	12650	12650	12650	0
26	20250319	195900	497983480	12650	12650	12650	12650	0
27	20250319	195800	497983480	12650	12650	12650	12650	0
28	20250319	195700	497983480	12650	12650	12650	12650	0
29	20250319	195600	497983480	12650	12650	12650	12650	0
30	20250319	195500	497983480	12650	12650	12650	12650	0
31	20250319	195400	497983480	12650	12650	12650	12650	0
32	20250319	195300	497983480	12650	12650	12650	12650	362
33	20250319	195200	497983480	12650	12650	12650	12650	0
34	20250319	195100	497983480	12650	12650	12650	12650	0
35	20250319	195000	497983480	12650	12650	12650	12650	0
36	20250319	194900	497983480	12650	12650	12650	12650	0
37	20250319	194800	497983480	12650	12650	12650	12650	0
38	20250319	194700	497983480	12650	12650	12650	12650	0
39	20250319	194600	497983480	12650	12650	12650	12650	0
40	20250319	194500	497983480	12650	12650	12650	12650	0
41	20250319	194400	497983480	12650	12650	12650	12650	0
42	20250319	194300	497983480	12650	12650	12650	12650	0
43	20250319	194200	497983480	12650	12650	12650	12650	0
44	20250319	194100	497983480	12650	12650	12650	12650	0
45	20250319	194000	497983480	12650	12650	12650	12650	0
46	20250319	193900	497983480	12650	12650	12650	12650	0
47	20250319	193800	497983480	12650	12650	12650	12650	0
48	20250319	193700	497983480	12650	12650	12650	12650	0
49	20250319	193600	497983480	12650	12650	12650	12650	0
50	20250319	193500	497983480	12650	12650	12650	12650	0
51	20250319	193400	497983480	12650	12650	12650	12650	0
52	20250319	193300	497983480	12650	12650	12650	12650	0
53	20250319	193200	497983480	12650	12650	12650	12650	0
54	20250319	193100	497983480	12650	12650	12650	12650	0
55	20250319	193000	497983480	12650	12650	12650	12650	0
56	20250319	192900	497983480	12650	12650	12650	12650	0
57	20250319	192800	497983480	12650	12650	12650	12650	0
58	20250319	192700	497983480	12650	12650	12650	12650	0
59	20250319	192600	497983480	12650	12650	12650	12650	0
60	20250319	192500	497983480	12650	12650	12650	12650	0
61	20250319	192400	497983480	12650	12650	12650	12650	0
62	20250319	192300	497983480	12650	12650	12650	12650	362
63	20250319	192200	497983480	12650	12650	12650	12650	0
64	20250319	192100	497983480	12650	12650	12650	12650	0
65	20250319	192000	497983480	12650	12650	12650	12650	0
66	20250319	191900	497983480	12650	12650	12650	12650	0
67	20250319	191800	497983480	12650	12650	12650	12650	0
68	20250319	191700	497983480	12650	12650	12650	12650	0
69	20250319	191600	497983480	12650	12650	12650	12650	0
70	20250319	191500	497983480	12650	12650	12650	12650	0
71	20250319	191400	497983480	12650	12650	12650	12650	0
72	20250319	191300	497983480	12650	12650	12650	12650	0
73	20250319	191200	497983480	12650	12650	12650	12650	0
74	20250319	191100	497983480	12650	12650	12650	12650	0
75	20250319	191000	497983480	12650	12650	12650	12650	0
76	20250319	190900	497983480	12650	12650	12650	12650	0
77	20250319	190800	497983480	12650	12650	12650	12650	0
78	20250319	190700	497983480	12650	12650	12650	12650	0
79	20250319	190600	497983480	12650	12650	12650	12650	0
80	20250319	190500	497983480	12650	12650	12650	12650	0
81	20250319	190400	497983480	12650	12650	12650	12650	0
82	20250319	190300	497983480	12650	12650	12650	12650	0
83	20250319	190200	497983480	12650	12650	12650	12650	0
84	20250319	190100	497983480	12650	12650	12650	12650	0
85	20250319	190000	497983480	12650	12650	12650	12650	0
86	20250319	185900	497983480	12650	12650	12650	12650	0
87	20250319	185800	497983480	12650	12650	12650	12650	0
88	20250319	185700	497983480	12650	12650	12650	12650	0
89	20250319	185600	497983480	12650	12650	12650	12650	0
90	20250319	185500	497983480	12650	12650	12650	12650	0
91	20250319	185400	497983480	12650	12650	12650	12650	0
92	20250319	185300	497983480	12650	12650	12650	12650	362
93	20250319	185200	497983480	12650	12650	12650	12650	0
94	20250319	185100	497983480	12650	12650	12650	12650	0
95	20250319	185000	497983480	12650	12650	12650	12650	0
96	20250319	184900	497983480	12650	12650	12650	12650	0
97	20250319	184800	497983480	12650	12650	12650	12650	0
98	20250319	184700	497983480	12650	12650	12650	12650	0
99	20250319	184600	497983480	12650	12650	12650	12650	0
100	20250319	184500	497983480	12650	12650	12650	12650	0
101	20250319	184400	497983480	12650	12650	12650	12650	0
102	20250319	184300	497983480	12650	12650	12650	12650	0
103	20250319	184200	497983480	12650	12650	12650	12650	0
104	20250319	184100	497983480	12650	12650	12650	12650	0
105	20250319	184000	497983480	12650	12650	12650	12650	0
106	20250319	183900	497983480	12650	12650	12650	12650	0
107	20250319	183800	497983480	12650	12650	12650	12650	0
108	20250319	183700	497983480	12650	12650	12650	12650	0
109	20250319	183600	497983480	12650	12650	12650	12650	0
110	20250319	183500	497983480	12650	12650	12650	12650	0
111	20250319	183400	497983480	12650	12650	12650	12650	0
112	20250319	183300	497983480	12650	12650	12650	12650	0
113	20250319	183200	497983480	12650	12650	12650	12650	0
114	20250319	183100	497983480	12650	12650	12650	12650	0
115	20250319	183000	497983480	12650	12650	12650	12650	0
116	20250319	182900	497983480	12650	12650	12650	12650	0
117	20250319	182800	497983480	12650	12650	12650	12650	0
118	20250319	182700	497983480	12650	12650	12650	12650	0
119	20250319	182600	497983480	12650	12650	12650	12650	0
120	20250319	182500	497983480	12650	12650	12650	12650	0
121	20250319	182400	497983480	12650	12650	12650	12650	0
122	20250319	182300	497983480	12650	12650	12650	12650	362
123	20250319	182200	497983480	12650	12650	12650	12650	0
124	20250319	182100	497983480	12650	12650	12650	12650	0
125	20250319	182000	497983480	12650	12650	12650	12650	0
126	20250319	181900	497983480	12650	12650	12650	12650	0
127	20250319	181800	497983480	12650	12650	12650	12650	0
128	20250319	181700	497983480	12650	12650	12650	12650	0
129	20250319	181600	497983480	12650	12650	12650	12650	0
130	20250319	181500	497983480	12650	12650	12650	12650	0
131	20250319	181400	497983480	12650	12650	12650	12650	0
132	20250319	181300	497983480	12650	12650	12650	12650	0
133	20250319	181200	497983480	12650	12650	12650	12650	0
134	20250319	181100	497983480	12650	12650	12650	12650	0
135	20250319	181000	497983480	12650	12650	12650	12650	0
136	20250319	180900	497983480	12650	12650	12650	12650	0
137	20250319	180800	497983480	12650	12650	12650	12650	0
138	20250319	180700	497983480	12650	12650	12650	12650	0
139	20250319	180600	497983480	12650	12650	12650	12650	0
140	20250319	180500	497983480	12650	12650	12650	12650	0
141	20250319	180400	497983480	12650	12650	12650	12650	0
142	20250319	180300	497983480	12650	12650	12650	12650	0
143	20250319	180200	497983480	12650	12650	12650	12650	0
144	20250319	180100	497983480	12650	12650	12650	12650	0
145	20250319	180000	497983480	12650	12650	12650	12650	0
146	20250319	175900	497983480	12650	12650	12650	12650	0
147	20250319	175800	497983480	12650	12650	12650	12650	0
148	20250319	175700	497983480	12650	12650	12650	12650	0
149	20250319	175600	497983480	12650	12650	12650	12650	0
150	20250319	175500	497983480	12650	12650	12650	12650	0
151	20250319	175400	497983480	12650	12650	12650	12650	0
152	20250319	175300	497983480	12650	12650	12650	12650	362
153	20250319	175200	497983480	12650	12650	12650	12650	0
154	20250319	175100	497983480	12650	12650	12650	12650	0
155	20250319	175000	497983480	12650	12650	12650	12650	0
156	20250319	174900	497983480	12650	12650	12650	12650	0
157	20250319	174800	497983480	12650	12650	12650	12650	0
158	20250319	174700	497983480	12650	12650	12650	12650	0
159	20250319	174600	497983480	12650	12650	12650	12650	0
160	20250319	174500	497983480	12650	12650	12650	12650	0
161	20250319	174400	497983480	12650	12650	12650	12650	0
162	20250319	174300	497983480	12650	12650	12650	12650	0
163	20250319	174200	497983480	12650	12650	12650	12650	0
164	20250319	174100	497983480	12650	12650	12650	12650	0
165	20250319	174000	497983480	12650	12650	12650	12650	0
166	20250319	173900	497983480	12650	12650	12650	12650	0
167	20250319	173800	497983480	12650	12650	12650	12650	0
168	20250319	173700	497983480	12650	12650	12650	12650	0
169	20250319	173600	497983480	12650	12650	12650	12650	0
170	20250319	173500	497983480	12650	12650	12650	12650	0
171	20250319	173400	497983480	12650	12650	12650	12650	0
172	20250319	173300	497983480	12650	12650	12650	12650	0
173	20250319	173200	497983480	12650	12650	12650	12650	0
174	20250319	173100	497983480	12650	12650	12650	12650	0
175	20250319	173000	497983480	12650	12650	12650	12650	0
176	20250319	172900	497983480	12650	12650	12650	12650	0
177	20250319	172800	497983480	12650	12650	12650	12650	0
178	20250319	172700	497983480	12650	12650	12650	12650	0
179	20250319	172600	497983480	12650	12650	12650	12650	0
180	20250319	172500	497983480	12650	12650	12650	12650	0
181	20250319	172400	497983480	12650	12650	12650	12650	0
182	20250319	172300	497983480	12650	12650	12650	12650	362
183	20250319	172200	497983480	12650	12650	12650	12650	0
184	20250319	172100	497983480	12650	12650	12650	12650	0
185	20250319	172000	497983480	12650	12650	12650	12650	0
186	20250319	171900	497983480	12650	12650	12650	12650	0
187	20250319	171800	497983480	12650	12650	12650	12650	0
188	20250319	171700	497983480	12650	12650	12650	12650	0
189	20250319	171600	497983480	12650	12650	12650	12650	0
190	20250319	171500	497983480	12650	12650	12650	12650	0
191	20250319	171400	497983480	12650	12650	12650	12650	0
192	20250319	171300	497983480	12650	12650	12650	12650	0
193	20250319	171200	497983480	12650	12650	12650	12650	0
194	20250319	171100	497983480	12650	12650	12650	12650	0
195	20250319	171000	497983480	12650	12650	12650	12650	0
196	20250319	170900	497983480	12650	12650	12650	12650	0
197	20250319	170800	497983480	12650	12650	12650	12650	0
198	20250319	170700	497983480	12650	12650	12650	12650	0
199	20250319	170600	497983480	12650	12650	12650	12650	0
200	20250319	170500	497983480	12650	12650	12650	12650	0
201	20250319	170400	497983480	12650	12650	12650	12650	0
202	20250319	170300	497983480	12650	12650	12650	12650	0
203	20250319	170200	497983480	12650	12650	12650	12650	0
204	20250319	170100	497983480	12650	12650	12650	12650	0
205	20250319	170000	497983480	12650	12650	12650	12650	0
206	20250319	165900	497983480	12650	12650	12650	12650	0
207	20250319	165800	497983480	12650	12650	12650	12650	0
208	20250319	165700	497983480	12650	12650	12650	12650	0
209	20250319	165600	497983480	12650	12650	12650	12650	0
210	20250319	165500	497983480	12650	12650	12650	12650	0
211	20250319	165400	497983480	12650	12650	12650	12650	0
212	20250319	165300	497983480	12650	12650	12650	12650	362
213	20250319	165200	497983480	12650	12650	12650	12650	0
214	20250319	165100	497983480	12650	12650	12650	12650	0
215	20250319	165000	497983480	12650	12650	12650	12650	0
216	20250319	164900	497983480	12650	12650	12650	12650	0
217	20250319	164800	497983480	12650	12650	12650	12650	0
218	20250319	164700	497983480	12650	12650	12650	12650	0
219	20250319	164600	497983480	12650	12650	12650	12650	0
220	20250319	164500	497983480	12650	12650	12650	12650	0
221	20250319	164400	497983480	12650	12650	12650	12650	0
222	20250319	164300	497983480	12650	12650	12650	12650	0
223	20250319	164200	497983480	12650	12650	12650	12650	0
224	20250319	164100	497983480	12650	12650	12650	12650	0
225	20250319	164000	497983480	12650	12650	12650	12650	0
226	20250319	163900	497983480	12650	12650	12650	12650	0
227	20250319	163800	497983480	12650	12650	12650	12650	0
228	20250319	163700	497983480	12650	12650	12650	12650	0
229	20250319	163600	497983480	12650	12650	12650	12650	0
230	20250319	163500	497983480	12650	12650	12650	12650	0
231	20250319	163400	497983480	12650	12650	12650	12650	0
232	20250319	163300	497983480	12650	12650	12650	12650	0
233	20250319	163200	497983480	12650	12650	12650	12650	0
234	20250319	163100	497983480	12650	12650	12650	12650	0
235	20250319	163000	497983480	12650	12650	12650	12650	0
236	20250319	162900	497983480	12650	12650	12650	12650	0
237	20250319	162800	497983480	12650	12650	12650	12650	0
238	20250319	162700	497983480	12650	12650	12650	12650	0
239	20250319	162600	497983480	12650	12650	12650	12650	0
240	20250319	162500	497983480	12650	12650	12650	12650	0
241	20250319	162400	497983480	12650	12650	12650	12650	0
242	20250319	162300	497983480	12650	12650	12650	12650	362
243	20250319	162200	497983480	12650	12650	12650	12650	0
244	20250319	162100	497983480	12650	12650	12650	12650	0
245	20250319	162000	497983480	12650	12650	12650	12650	0
246	20250319	161900	497983480	12650	12650	12650	12650	0
247	20250319	161800	497983480	12650	12650	12650	12650	0
248	20250319	161700	497983480	12650	12650	12650	12650	0
249	20250319	161600	497983480	12650	12650	12650	12650	0
250	20250319	161500	497983480	12650	12650	12650	12650	0
251	20250319	161400	497983480	12650	12650	12650	12650	0
252	20250319	161300	497983480	12650	12650	12650	12650	0
253	20250319	161200	497983480	12650	12650	12650	12650	0
254	20250319	161100	497983480	12650	12650	12650	12650	0
255	20250319	161000	497983480	12650	12650	12650	12650	0
256	20250319	160900	497983480	12650	12650	12650	12650	0
257	20250319	160800	497983480	12650	12650	12650	12650	0
258	20250319	160700	497983480	12650	12650	12650	12650	0
259	20250319	160600	497983480	12650	12650	12650	12650	0
260	20250319	160500	497983480	12650	12650	12650	12650	0
261	20250319	160400	497983480	12650	12650	12650	12650	0
262	20250319	160300	497983480	12650	12650	12650	12650	0
263	20250319	160200	497983480	12650	12650	12650	12650	0
264	20250319	160100	497983480	12650	12650	12650	12650	0
265	20250319	160000	497983480	12650	12650	12650	12650	0
266	20250319	155900	497983480	12650	12650	12650	12650	0
267	20250319	155800	497983480	12650	12650	12650	12650	0
268	20250319	155700	497983480	12650	12650	12650	12650	0
269	20250319	155600	497983480	12650	12650	12650	12650	0
270	20250319	155500	497983480	12650	12650	12650	12650	0
271	20250319	155400	497983480	12650	12650	12650	12650	0
272	20250319	155300	497983480	12650	12650	12650	12650	362
273	20250319	155200	497983480	12650	12650	12650	12650	0
274	20250319	155100	497983480	12650	12650	12650	12650	0
275	20250319	155000	497983480	12650	12650	12650	12650	0
276	20250319	154900	497983480	12650	12650	12650	12650	0
277	20250319	154800	497983480	12650	12650	12650	12650	0
278	20250319	154700	497983480	12650	12650	12650	12650	0
279	20250319	154600	497983480	12650	12650	12650	12650	0
280	20250319	154500	497983480	12650	12650	12650	12650	0
281	20250319	154400	497983480	12650	12650	12650	12650	0
282	20250319	154300	497983480	12650	12650	12650	12650	0
283	20250319	154200	497983480	12650	12650	12650	12650	0
284	20250319	154100	497983480	12650	12650	12650	12650	0
285	20250319	154000	497983480	12650	12650	12650	12650	0
286	20250319	153900	497983480	12650	12650	12650	12650	0
287	20250319	153800	497983480	12650	12650	12650	12650	0
288	20250319	153700	497983480	12650	12650	12650	12650	0
289	20250319	153600	497983480	12650	12650	12650	12650	0
290	20250319	153500	497983480	12650	12650	12650	12650	0
291	20250319	153400	497983480	12650	12650	12650	12650	0
292	20250319	153300	497983480	12650	12650	12650	12650	0
293	20250319	153200	497983480	12650	12650	12650	12650	0
294	20250319	153100	497983480	12650	12650	12650	12650	0
295	20250319	153000	497983480	12650	12650	12650	12650	362
296	20250319	152900	493404180	12640	12640	12640	12640	0
297	20250319	152800	493404180	12640	12640	12640	12640	0
298	20250319	152700	493404180	12640	12640	12640	12640	0
299	20250319	152600	493404180	12640	12640	12640	12640	0
300	20250319	152500	493404180	12640	12640	12640	12640	0
301	20250319	152400	493404180	12640	12640	12640	12640	0
302	20250319	152300	493404180	12640	12640	12640	12640	0
303	20250319	152200	493404180	12640	12640	12640	12640	0
304	20250319	152100	493404180	12640	12640	12640	12640	0
305	20250319	152000	493404180	12640	12640	12640	12640	0
306	20250319	151900	493404180	12640	12560	12640	12560	240
307	20250319	151800	490375590	12600	12600	12600	12600	80
308	20250319	151700	489367590	12600	12600	12600	12600	240
309	20250319	151600	486343590	12600	12600	12600	12600	103
310	20250319	151500	485045790	12560	12560	12560	12560	0
311	20250319	151400	485045790	12560	12640	12640	12560	34
312	20250319	151300	484618350	12640	12640	12640	12640	11
313	20250319	151200	484479310	12560	12560	12560	12560	19
314	20250319	151100	484240670	12630	12630	12630	12630	0
315	20250319	151000	484240670	12630	12560	12630	12560	28
316	20250319	150900	483888360	12630	12630	12630	12630	74
317	20250319	150800	482953740	12620	12560	12620	12560	20
318	20250319	150700	482702480	12560	12560	12560	12560	0
319	20250319	150600	482702480	12560	12620	12620	12560	28
320	20250319	150500	482350260	12560	12560	12560	12560	20
321	20250319	150400	482099060	12560	12560	12560	12560	19
322	20250319	150300	481860420	12630	12630	12630	12630	11
323	20250319	150200	481721490	12560	12620	12620	12560	384
324	20250319	150100	476876550	12620	12620	12620	12620	1
325	20250319	150000	476863930	12560	12600	12600	12560	32
326	20250319	145900	476461610	12630	12600	12630	12600	5
327	20250319	145800	476398520	12570	12570	12570	12570	19
328	20250319	145700	476159690	12600	12600	12600	12600	3
329	20250319	145600	476121890	12620	12570	12620	12570	42
330	20250319	145500	475593230	12580	12580	12580	12580	0
331	20250319	145400	475593230	12580	12570	12590	12570	21
332	20250319	145300	475329230	12600	12580	12600	12560	8
333	20250319	145200	475228610	12590	12590	12590	12590	1
334	20250319	145100	475216020	12560	12610	12620	12560	41
335	20250319	145000	474699750	12600	12600	12600	12600	1
336	20250319	144900	474687150	12590	12590	12590	12560	49
337	20250319	144800	474070890	12590	12590	12590	12590	1
338	20250319	144700	474058300	12570	12600	12600	12570	20
339	20250319	144600	473806870	12600	12600	12600	12570	9
340	20250319	144500	473693610	12570	12570	12570	12570	19
341	20250319	144400	473454780	12620	12580	12620	12580	250
342	20250319	144300	470299880	12570	12550	12570	12550	25
343	20250319	144200	469985860	12560	12560	12560	12560	6
344	20250319	144100	469910500	12560	12570	12570	12560	20
345	20250319	144000	469659290	12580	12580	12580	12580	1
346	20250319	143900	469646710	12570	12580	12580	12550	69
347	20250319	143800	468779860	12580	12580	12580	12580	10
348	20250319	143700	468654060	12580	12580	12580	12580	172
349	20250319	143600	466490300	12580	12590	12590	12580	6
350	20250319	143500	466414790	12590	12590	12590	12590	21
351	20250319	143400	466150400	12590	12590	12590	12590	2
352	20250319	143300	466125220	12580	12580	12580	12580	19
353	20250319	143200	465886200	12580	12590	12590	12560	613
354	20250319	143100	458178660	12580	12570	12580	12570	26
355	20250319	143000	457851590	12560	12570	12570	12560	29
356	20250319	142900	457487250	12570	12570	12570	12560	10
357	20250319	142800	457361570	12560	12560	12560	12560	19
358	20250319	142700	457122930	12550	12550	12550	12550	2
359	20250319	142600	457097830	12550	12550	12590	12550	46
360	20250319	142500	456520000	12550	12580	12580	12550	856
361	20250319	142400	445769300	12590	12590	12590	12590	4
362	20250319	142300	445718940	12590	12590	12590	12590	167
363	20250319	142200	443616410	12590	12590	12590	12590	27
364	20250319	142100	443276480	12590	12590	12590	12590	0
365	20250319	142000	443276480	12590	12590	12590	12590	26
366	20250319	141900	442949140	12580	12590	12590	12580	11
367	20250319	141800	442810670	12590	12590	12590	12590	28
368	20250319	141700	442458150	12590	12590	12590	12590	37
369	20250319	141600	441992320	12590	12590	12590	12590	22
370	20250319	141500	441715340	12590	12590	12590	12590	8
371	20250319	141400	441614620	12590	12590	12590	12590	21
372	20250319	141300	441350230	12590	12590	12590	12590	4
373	20250319	141200	441299870	12590	12590	12590	12590	26
374	20250319	141100	440972530	12590	12590	12590	12590	0
375	20250319	141000	440972530	12590	12590	12590	12590	23
376	20250319	140900	440682960	12590	12590	12590	12590	3
377	20250319	140800	440645190	12600	12600	12600	12600	230
378	20250319	140700	437747190	12600	12610	12610	12600	25
379	20250319	140600	437432130	12600	12600	12600	12600	0
380	20250319	140500	437432130	12600	12600	12600	12600	31
381	20250319	140400	437041530	12600	12600	12600	12600	1
382	20250319	140300	437028930	12600	12600	12600	12600	19
383	20250319	140200	436789530	12600	12600	12600	12600	2005
384	20250319	140100	411526530	12600	12600	12600	12600	19
385	20250319	140000	411287130	12620	12610	12620	12600	4
386	20250319	135900	411236700	12600	12600	12620	12600	223
387	20250319	135800	408423870	12600	12600	12600	12600	8
388	20250319	135700	408323070	12600	12600	12600	12600	22
389	20250319	135600	408045870	12600	12590	12600	12590	63
390	20250319	135500	407252640	12590	12610	12610	12590	301
391	20250319	135400	403463000	12610	12610	12610	12590	102
392	20250319	135300	402178560	12600	12600	12600	12600	19
393	20250319	135200	401939160	12610	12610	12610	12610	4
394	20250319	135100	401888720	12600	12610	12610	12600	26
395	20250319	135000	401560880	12610	12610	12610	12610	1
396	20250319	134900	401548270	12600	12600	12600	12600	19
397	20250319	134800	401308870	12610	12610	12610	12600	9
398	20250319	134700	401195400	12610	12590	12610	12590	21
399	20250319	134600	400930970	12610	12600	12610	12600	3
400	20250319	134500	400893160	12610	12610	12610	12610	8
401	20250319	134400	400792280	12590	12590	12590	12590	19
402	20250319	134300	400553070	12610	12610	12610	12590	19
403	20250319	134200	400313780	12600	12600	12600	12600	22
404	20250319	134100	400036580	12600	12610	12610	12600	5
405	20250319	134000	399973570	12590	12610	12610	12590	77
406	20250319	133900	399002980	12610	12610	12610	12610	0
407	20250319	133800	399002980	12610	12610	12610	12610	30
408	20250319	133700	398624680	12610	12610	12610	12610	1
409	20250319	133600	398612070	12590	12600	12610	12590	320
410	20250319	133500	394580250	12600	12600	12600	12600	7
411	20250319	133400	394492050	12600	12600	12610	12600	23
412	20250319	133300	394202230	12610	12610	12610	12610	101
413	20250319	133200	392928620	12610	12610	12620	12610	226
414	20250319	133100	390078720	12620	12610	12620	12610	7
415	20250319	133000	389990440	12610	12610	12610	12610	21
416	20250319	132900	389725630	12610	12610	12610	12610	3
417	20250319	132800	389687800	12610	12610	12610	12610	30
418	20250319	132700	389309500	12610	12610	12610	12610	4
419	20250319	132600	389259060	12610	12610	12610	12610	20
420	20250319	132500	389006860	12610	12610	12610	12610	201
421	20250319	132400	386472250	12620	12620	12630	12610	140
422	20250319	132300	384705480	12620	12620	12620	12620	201
423	20250319	132200	382168860	12620	12620	12630	12620	401
424	20250319	132100	377108230	12620	12640	12640	12620	1166
425	20250319	132000	362377390	12650	12650	12650	12650	97
426	20250319	131900	361150340	12650	12660	12660	12650	49
427	20250319	131800	360530190	12660	12660	12660	12660	122
428	20250319	131700	358985670	12660	12660	12660	12660	31
429	20250319	131600	358593210	12670	12670	12670	12670	64
430	20250319	131500	357782330	12670	12670	12670	12670	20
431	20250319	131400	357528930	12670	12670	12670	12670	8
432	20250319	131300	357427570	12670	12670	12670	12670	23
433	20250319	131200	357136160	12670	12670	12670	12670	0
434	20250319	131100	357136160	12670	12670	12680	12670	20
435	20250319	131000	356882660	12670	12680	12680	12670	4
436	20250319	130900	356831960	12680	12680	12680	12680	1
437	20250319	130800	356819280	12670	12670	12670	12670	3
438	20250319	130700	356781270	12670	12670	12670	12670	6
439	20250319	130600	356705250	12670	12670	12670	12670	2
440	20250319	130500	356679910	12670	12670	12670	12670	3
441	20250319	130400	356641900	12670	12670	12670	12670	38
442	20250319	130300	356160440	12680	12680	12680	12680	1
443	20250319	130200	356147760	12670	12690	12690	12670	663
444	20250319	130100	347745490	12690	12680	12690	12680	4
445	20250319	130000	347694750	12690	12690	12690	12690	4
446	20250319	125900	347643990	12690	12690	12690	12690	3
447	20250319	125800	347605920	12680	12680	12680	12680	203
448	20250319	125700	345031880	12680	12690	12690	12680	84
449	20250319	125600	343965970	12690	12690	12690	12690	3
450	20250319	125500	343927900	12690	12690	12690	12690	3
451	20250319	125400	343889830	12700	12710	12710	12690	9
452	20250319	125300	343775540	12730	12730	12730	12730	0
453	20250319	125200	343775540	12730	12710	12730	12710	1405
454	20250319	125100	325909910	12700	12710	12710	12700	5
455	20250319	125000	325846390	12680	12720	12720	12680	3
456	20250319	124900	325808310	12720	12710	12720	12710	203
457	20250319	124800	323227170	12720	12700	12720	12700	3
458	20250319	124700	323189040	12710	12720	12720	12680	7
459	20250319	124600	323100110	12730	12730	12730	12730	2
460	20250319	124500	323074650	12730	12710	12730	12710	174
461	20250319	124400	320861070	12710	12710	12710	12710	2
462	20250319	124300	320835650	12710	12710	12710	12710	9
463	20250319	124200	320721260	12710	12710	12710	12710	0
464	20250319	124100	320721260	12710	12710	12710	12710	4
465	20250319	124000	320670420	12670	12720	12720	12670	88
466	20250319	123900	319551160	12720	12720	12720	12720	1
467	20250319	123800	319538440	12720	12720	12720	12720	58
468	20250319	123700	318800680	12720	12700	12720	12700	187
469	20250319	123600	316423260	12700	12730	12730	12700	65
470	20250319	123500	315597530	12730	12730	12730	12730	0
471	20250319	123400	315597530	12730	12750	12750	12730	612
472	20250319	123300	307806630	12750	12770	12770	12750	471
473	20250319	123200	301798910	12770	12790	12790	12770	502
474	20250319	123100	295382450	12800	12800	12800	12790	105
475	20250319	123000	294038470	12810	12800	12810	12800	217
476	20250319	122900	291260760	12800	12810	12810	12800	131
477	20250319	122800	289583930	12810	12810	12810	12800	316
478	20250319	122700	285537970	12800	12800	12810	12800	12
479	20250319	122600	285384360	12800	12790	12830	12760	383
480	20250319	122500	280476260	12800	12780	12800	12780	109
481	20250319	122400	279081740	12770	12780	12790	12770	25
482	20250319	122300	278762050	12780	12780	12780	12780	7
483	20250319	122200	278672590	12790	12790	12790	12790	49
484	20250319	122100	278045880	12790	12790	12790	12790	234
485	20250319	122000	275053020	12780	12750	12780	12730	287
486	20250319	121900	271386180	12760	12740	12760	12740	3
487	20250319	121800	271347930	12730	12730	12730	12730	2
488	20250319	121700	271322470	12730	12740	12740	12730	3
489	20250319	121600	271284260	12730	12720	12730	12710	17
490	20250319	121500	271068140	12720	12720	12720	12720	3
491	20250319	121400	271029980	12720	12710	12720	12710	3
492	20250319	121300	270991840	12710	12710	12720	12710	9
493	20250319	121200	270877440	12710	12720	12720	12710	103
494	20250319	121100	269568280	12720	12720	12720	12720	0
495	20250319	121000	269568280	12720	12740	12740	12720	6
496	20250319	120900	269491890	12720	12720	12730	12720	16
497	20250319	120800	269288340	12720	12720	12720	12720	13
498	20250319	120700	269122980	12720	12720	12730	12720	107
499	20250319	120600	267761920	12730	12740	12740	12730	155
500	20250319	120500	265787550	12760	12760	12760	12760	1
501	20250319	120400	265774790	12770	12770	12770	12770	7
502	20250319	120300	265685400	12770	12770	12770	12760	169
503	20250319	120200	263527800	12770	12790	12790	12770	90
504	20250319	120100	262376750	12790	12740	12790	12740	1070
505	20250319	120000	248701510	12730	12730	12730	12730	1
506	20250319	115900	248688780	12730	12730	12730	12700	26
507	20250319	115800	248358080	12740	12740	12740	12740	1
508	20250319	115700	248345340	12750	12750	12760	12750	4
509	20250319	115600	248294330	12750	12750	12750	12750	5
510	20250319	115500	248230580	12770	12750	12770	12750	77
511	20250319	115400	247247310	12750	12740	12750	12740	3
512	20250319	115300	247209080	12740	12750	12750	12740	6
513	20250319	115200	247132590	12700	12700	12700	12700	3
514	20250319	115100	247094490	12780	12750	12780	12750	102
515	20250319	115000	245791940	12750	12730	12750	12730	114
516	20250319	114900	244338540	12740	12740	12740	12700	37
517	20250319	114800	243867310	12740	12700	12740	12700	74
518	20250319	114700	242924660	12680	12710	12710	12680	11
519	20250319	114600	242785150	12720	12730	12730	12680	6
520	20250319	114500	242708940	12710	12720	12720	12710	4
521	20250319	114400	242658090	12730	12730	12730	12730	4
522	20250319	114300	242607170	12740	12680	12740	12680	1310
523	20250319	114200	225944880	12660	12700	12700	12660	6
524	20250319	114100	225868820	12700	12660	12700	12660	489
525	20250319	114000	219667160	12650	12650	12650	12630	7
526	20250319	113900	219578650	12630	12630	12660	12630	255
527	20250319	113800	216357940	12660	12660	12660	12660	1
528	20250319	113700	216345280	12660	12660	12660	12660	2
529	20250319	113600	216319960	12670	12630	12670	12630	83
530	20250319	113500	215271550	12630	12670	12670	12630	22
531	20250319	113400	214993000	12690	12690	12690	12690	0
532	20250319	113300	214993000	12690	12680	12690	12670	138
533	20250319	113200	213242740	12680	12630	12680	12630	30
534	20250319	113100	212862620	12630	12630	12630	12630	1
535	20250319	113000	212849990	12630	12630	12630	12630	51
536	20250319	112900	212205860	12630	12630	12630	12630	11
537	20250319	112800	212066930	12630	12630	12630	12630	2
538	20250319	112700	212041670	12630	12630	12630	12630	0
539	20250319	112600	212041670	12630	12650	12650	12630	8
540	20250319	112500	211940520	12600	12660	12670	12600	12
541	20250319	112400	211788730	12670	12660	12670	12660	13
542	20250319	112300	211624040	12650	12610	12650	12610	37
543	20250319	112200	211156170	12610	12610	12610	12610	5
544	20250319	112100	211093120	12610	12620	12620	12610	2
545	20250319	112000	211067890	12620	12620	12620	12620	1
546	20250319	111900	211055270	12620	12600	12620	12600	175
547	20250319	111800	208850210	12600	12620	12620	12600	7
548	20250319	111700	208761930	12640	12620	12640	12620	5
549	20250319	111600	208698750	12620	12630	12630	12620	2
550	20250319	111500	208673500	12620	12620	12640	12590	318
551	20250319	111400	204654490	12630	12630	12630	12630	0
552	20250319	111300	204654490	12630	12600	12630	12580	246
553	20250319	111200	201555600	12600	12620	12620	12600	190
554	20250319	111100	199159120	12640	12640	12640	12640	0
555	20250319	111000	199159120	12640	12640	12640	12640	3
556	20250319	110900	199121200	12650	12650	12650	12650	7
557	20250319	110800	199032650	12610	12610	12610	12610	3
558	20250319	110700	198994820	12630	12650	12650	12630	586
559	20250319	110600	191586600	12640	12630	12640	12630	3
560	20250319	110500	191548690	12640	12630	12640	12630	6
561	20250319	110400	191472900	12630	12630	12630	12630	3
562	20250319	110300	191435010	12630	12630	12630	12630	2
563	20250319	110200	191409750	12630	12630	12640	12620	206
564	20250319	110100	188809960	12610	12650	12650	12610	27
565	20250319	110000	188468550	12650	12630	12650	12630	287
566	20250319	105900	184840650	12620	12620	12620	12620	5
567	20250319	105800	184777550	12610	12620	12620	12610	5
568	20250319	105700	184714480	12620	12620	12620	12620	2
569	20250319	105600	184689240	12630	12610	12640	12610	34
570	20250319	105500	184259830	12610	12610	12610	12610	3
571	20250319	105400	184222000	12620	12620	12620	12620	1
572	20250319	105300	184209380	12630	12630	12630	12630	2
573	20250319	105200	184184120	12630	12640	12640	12630	2
574	20250319	105100	184158850	12620	12640	12640	12620	109
575	20250319	105000	182783100	12650	12650	12650	12650	5
576	20250319	104900	182719850	12650	12630	12650	12620	155
577	20250319	104800	180760680	12630	12650	12650	12620	47
578	20250319	104700	180166550	12650	12640	12650	12630	531
579	20250319	104600	173459420	12630	12630	12630	12630	5
580	20250319	104500	173396270	12630	12640	12640	12630	4
581	20250319	104400	173345730	12610	12610	12630	12610	7
582	20250319	104300	173257430	12620	12620	12620	12620	4
583	20250319	104200	173206950	12630	12680	12680	12630	6
584	20250319	104100	173130960	12680	12660	12680	12630	42
585	20250319	104000	172599320	12660	12660	12660	12650	597
586	20250319	103900	165046330	12660	12680	12680	12660	5
587	20250319	103800	164982990	12680	12630	12680	12630	4
588	20250319	103700	164932420	12700	12710	12710	12670	3
589	20250319	103600	164894340	12690	12690	12690	12690	3
590	20250319	103500	164856270	12670	12670	12670	12670	1
591	20250319	103400	164843600	12670	12670	12670	12630	28
592	20250319	103300	164489100	12680	12700	12700	12680	4
593	20250319	103200	164438340	12720	12720	12720	12720	1
594	20250319	103100	164425620	12720	12680	12720	12680	6
595	20250319	103000	164349420	12740	12700	12740	12700	12
596	20250319	102900	164196620	12700	12720	12720	12700	5
597	20250319	102800	164133070	12730	12730	12730	12730	1
598	20250319	102700	164120340	12680	12740	12740	12680	18
599	20250319	102600	163891220	12680	12750	12750	12680	27
600	20250319	102500	163548160	12750	12750	12750	12740	26
601	20250319	102400	163216690	12760	12710	12760	12680	653
602	20250319	102300	154893710	12720	12710	12720	12710	28
603	20250319	102200	154537800	12720	12680	12720	12680	792
604	20250319	102100	144479490	12670	12600	12670	12600	6
605	20250319	102000	144403680	12680	12610	12680	12610	2649
606	20250319	101900	110886430	12610	12620	12620	12610	2
607	20250319	101800	110861200	12620	12600	12620	12600	103
608	20250319	101700	109561390	12600	12550	12600	12550	5
609	20250319	101600	109498540	12600	12590	12600	12590	25
610	20250319	101500	109183740	12590	12580	12610	12580	126
611	20250319	101400	107595180	12570	12530	12580	12530	9
612	20250319	101300	107482180	12550	12550	12550	12550	11
613	20250319	101200	107344130	12550	12570	12570	12550	5
614	20250319	101100	107281340	12570	12570	12570	12570	0
615	20250319	101000	107281340	12570	12570	12570	12530	6
616	20250319	100900	107206040	12580	12580	12580	12580	0
617	20250319	100800	107206040	12580	12570	12580	12560	2117
618	20250319	100700	80611590	12570	12570	12570	12560	62
619	20250319	100600	79832300	12560	12560	12560	12560	0
620	20250319	100500	79832300	12560	12560	12560	12560	4
621	20250319	100400	79782060	12560	12560	12570	12560	7
622	20250319	100300	79694120	12570	12570	12570	12570	2
623	20250319	100200	79668980	12580	12580	12580	12580	2
624	20250319	100100	79643820	12590	12590	12590	12590	0
625	20250319	100000	79643820	12590	12550	12590	12550	7
626	20250319	095900	79555850	12550	12520	12550	12520	16
627	20250319	095800	79355250	12530	12530	12530	12530	2
628	20250319	095700	79330190	12540	12540	12540	12520	10
629	20250319	095600	79204910	12520	12520	12520	12520	32
630	20250319	095500	78804270	12520	12520	12520	12520	0
631	20250319	095400	78804270	12520	12520	12520	12520	0
632	20250319	095300	78804270	12520	12520	12520	12520	3
633	20250319	095200	78766710	12580	12600	12600	12580	191
634	20250319	095100	76363440	12600	12600	12600	12600	9
635	20250319	095000	76250040	12610	12610	12610	12600	6
636	20250319	094900	76174410	12610	12610	12660	12610	112
637	20250319	094800	74761860	12600	12630	12630	12590	21
638	20250319	094700	74496730	12630	12630	12630	12630	144
639	20250319	094600	72678010	12650	12650	12650	12650	1
640	20250319	094500	72665360	12660	12630	12660	12630	41
641	20250319	094400	72147360	12640	12640	12640	12640	51
642	20250319	094300	71502720	12640	12660	12660	12640	78
643	20250319	094200	70516550	12650	12650	12650	12650	2
644	20250319	094100	70491250	12650	12650	12650	12640	6
645	20250319	094000	70415380	12640	12650	12650	12630	76
646	20250319	093900	69454120	12650	12650	12650	12650	10
647	20250319	093800	69327620	12650	12580	12650	12580	609
648	20250319	093700	61646360	12580	12580	12580	12580	7
649	20250319	093600	61558300	12490	12560	12590	12490	126
650	20250319	093500	59972570	12560	12470	12560	12470	1255
651	20250319	093400	44232250	12470	12470	12470	12430	145
652	20250319	093300	42424180	12450	12430	12450	12420	156
653	20250319	093200	40486450	12420	12420	12420	12420	100
654	20250319	093100	39244450	12420	12420	12420	12420	2
655	20250319	093000	39219610	12430	12430	12430	12430	6
656	20250319	092900	39145030	12430	12430	12430	12430	5
657	20250319	092800	39082880	12430	12440	12440	12430	7
658	20250319	092700	38995820	12420	12420	12420	12420	20
659	20250319	092600	38747420	12430	12430	12430	12430	109
660	20250319	092500	37392550	12430	12440	12440	12430	28
661	20250319	092400	37044480	12440	12440	12440	12440	138
662	20250319	092300	35327760	12440	12480	12480	12440	898
663	20250319	092200	24134490	12510	12490	12510	12490	13
664	20250319	092100	23971880	12490	12520	12520	12490	248
665	20250319	092000	20870380	12520	12520	12520	12520	62
666	20250319	091900	20094140	12530	12530	12530	12530	1
667	20250319	091800	20081610	12520	12520	12520	12520	0
668	20250319	091700	20081610	12520	12520	12520	12520	0
669	20250319	091600	20081610	12520	12520	12520	12520	0
670	20250319	091500	20081610	12520	12520	12520	12520	220
671	20250319	091400	17327210	12510	12510	12510	12510	24
672	20250319	091300	17026970	12510	12510	12510	12510	200
673	20250319	091200	14524970	12510	12500	12510	12500	25
674	20250319	091100	14212420	12500	12490	12520	12490	27
675	20250319	091000	13874980	12490	12490	12490	12490	15
676	20250319	090900	13687630	12480	12480	12480	12480	3
677	20250319	090800	13650190	12480	12490	12490	12470	18
678	20250319	090700	13425570	12470	12480	12480	12470	29
679	20250319	090600	13063900	12520	12520	12520	12520	0
680	20250319	090500	13063900	12520	12520	12520	12520	0
681	20250319	090400	13063900	12520	12490	12520	12490	852
682	20250319	090300	2420320	12450	12450	12450	12450	15
683	20250319	090200	2233570	12450	12460	12460	12450	139
684	20250319	090100	501660	12460	12500	12500	12460	9
685	20250319	090000	389200	12500	12580	12580	12500	31