KissMeData/192080/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	204000	1353551900	50300	50300	50300	50300	1335
3	20250319	203900	1353551900	50300	50300	50300	50300	0
4	20250319	203800	1353551900	50300	50300	50300	50300	0
5	20250319	203700	1353551900	50300	50300	50300	50300	0
6	20250319	203600	1353551900	50300	50300	50300	50300	0
7	20250319	203500	1353551900	50300	50300	50300	50300	0
8	20250319	203400	1353551900	50300	50300	50300	50300	0
9	20250319	203300	1353551900	50300	50300	50300	50300	0
10	20250319	203200	1353551900	50300	50300	50300	50300	0
11	20250319	203100	1353551900	50300	50300	50300	50300	0
12	20250319	203000	1353551900	50300	50300	50300	50300	0
13	20250319	202900	1353551900	50300	50300	50300	50300	0
14	20250319	202800	1353551900	50300	50300	50300	50300	0
15	20250319	202700	1353551900	50300	50300	50300	50300	0
16	20250319	202600	1353551900	50300	50300	50300	50300	0
17	20250319	202500	1353551900	50300	50300	50300	50300	0
18	20250319	202400	1353551900	50300	50300	50300	50300	0
19	20250319	202300	1353551900	50300	50300	50300	50300	0
20	20250319	202200	1353551900	50300	50300	50300	50300	0
21	20250319	202100	1353551900	50300	50300	50300	50300	0
22	20250319	202000	1353551900	50300	50300	50300	50300	0
23	20250319	201900	1353551900	50300	50300	50300	50300	0
24	20250319	201800	1353551900	50300	50300	50300	50300	0
25	20250319	201700	1353551900	50300	50300	50300	50300	0
26	20250319	201600	1353551900	50300	50300	50300	50300	0
27	20250319	201500	1353551900	50300	50300	50300	50300	0
28	20250319	201400	1353551900	50300	50300	50300	50300	0
29	20250319	201300	1353551900	50300	50300	50300	50300	0
30	20250319	201200	1353551900	50300	50300	50300	50300	0
31	20250319	201100	1353551900	50300	50300	50300	50300	0
32	20250319	201000	1353551900	50300	50300	50300	50300	1335
33	20250319	200900	1353551900	50300	50300	50300	50300	0
34	20250319	200800	1353551900	50300	50300	50300	50300	0
35	20250319	200700	1353551900	50300	50300	50300	50300	0
36	20250319	200600	1353551900	50300	50300	50300	50300	0
37	20250319	200500	1353551900	50300	50300	50300	50300	0
38	20250319	200400	1353551900	50300	50300	50300	50300	0
39	20250319	200300	1353551900	50300	50300	50300	50300	0
40	20250319	200200	1353551900	50300	50300	50300	50300	0
41	20250319	200100	1353551900	50300	50300	50300	50300	0
42	20250319	200000	1353551900	50300	50300	50300	50300	0
43	20250319	195900	1353551900	50300	50300	50300	50300	0
44	20250319	195800	1353551900	50300	50300	50300	50300	0
45	20250319	195700	1353551900	50300	50300	50300	50300	0
46	20250319	195600	1353551900	50300	50300	50300	50300	0
47	20250319	195500	1353551900	50300	50300	50300	50300	0
48	20250319	195400	1353551900	50300	50300	50300	50300	0
49	20250319	195300	1353551900	50300	50300	50300	50300	0
50	20250319	195200	1353551900	50300	50300	50300	50300	0
51	20250319	195100	1353551900	50300	50300	50300	50300	0
52	20250319	195000	1353551900	50300	50300	50300	50300	0
53	20250319	194900	1353551900	50300	50300	50300	50300	0
54	20250319	194800	1353551900	50300	50300	50300	50300	0
55	20250319	194700	1353551900	50300	50300	50300	50300	0
56	20250319	194600	1353551900	50300	50300	50300	50300	0
57	20250319	194500	1353551900	50300	50300	50300	50300	0
58	20250319	194400	1353551900	50300	50300	50300	50300	0
59	20250319	194300	1353551900	50300	50300	50300	50300	0
60	20250319	194200	1353551900	50300	50300	50300	50300	0
61	20250319	194100	1353551900	50300	50300	50300	50300	0
62	20250319	194000	1353551900	50300	50300	50300	50300	1335
63	20250319	193900	1353551900	50300	50300	50300	50300	0
64	20250319	193800	1353551900	50300	50300	50300	50300	0
65	20250319	193700	1353551900	50300	50300	50300	50300	0
66	20250319	193600	1353551900	50300	50300	50300	50300	0
67	20250319	193500	1353551900	50300	50300	50300	50300	0
68	20250319	193400	1353551900	50300	50300	50300	50300	0
69	20250319	193300	1353551900	50300	50300	50300	50300	0
70	20250319	193200	1353551900	50300	50300	50300	50300	0
71	20250319	193100	1353551900	50300	50300	50300	50300	0
72	20250319	193000	1353551900	50300	50300	50300	50300	0
73	20250319	192900	1353551900	50300	50300	50300	50300	0
74	20250319	192800	1353551900	50300	50300	50300	50300	0
75	20250319	192700	1353551900	50300	50300	50300	50300	0
76	20250319	192600	1353551900	50300	50300	50300	50300	0
77	20250319	192500	1353551900	50300	50300	50300	50300	0
78	20250319	192400	1353551900	50300	50300	50300	50300	0
79	20250319	192300	1353551900	50300	50300	50300	50300	0
80	20250319	192200	1353551900	50300	50300	50300	50300	0
81	20250319	192100	1353551900	50300	50300	50300	50300	0
82	20250319	192000	1353551900	50300	50300	50300	50300	0
83	20250319	191900	1353551900	50300	50300	50300	50300	0
84	20250319	191800	1353551900	50300	50300	50300	50300	0
85	20250319	191700	1353551900	50300	50300	50300	50300	0
86	20250319	191600	1353551900	50300	50300	50300	50300	0
87	20250319	191500	1353551900	50300	50300	50300	50300	0
88	20250319	191400	1353551900	50300	50300	50300	50300	0
89	20250319	191300	1353551900	50300	50300	50300	50300	0
90	20250319	191200	1353551900	50300	50300	50300	50300	0
91	20250319	191100	1353551900	50300	50300	50300	50300	0
92	20250319	191000	1353551900	50300	50300	50300	50300	1335
93	20250319	190900	1353551900	50300	50300	50300	50300	0
94	20250319	190800	1353551900	50300	50300	50300	50300	0
95	20250319	190700	1353551900	50300	50300	50300	50300	0
96	20250319	190600	1353551900	50300	50300	50300	50300	0
97	20250319	190500	1353551900	50300	50300	50300	50300	0
98	20250319	190400	1353551900	50300	50300	50300	50300	0
99	20250319	190300	1353551900	50300	50300	50300	50300	0
100	20250319	190200	1353551900	50300	50300	50300	50300	0
101	20250319	190100	1353551900	50300	50300	50300	50300	0
102	20250319	190000	1353551900	50300	50300	50300	50300	0
103	20250319	185900	1353551900	50300	50300	50300	50300	0
104	20250319	185800	1353551900	50300	50300	50300	50300	0
105	20250319	185700	1353551900	50300	50300	50300	50300	0
106	20250319	185600	1353551900	50300	50300	50300	50300	0
107	20250319	185500	1353551900	50300	50300	50300	50300	0
108	20250319	185400	1353551900	50300	50300	50300	50300	0
109	20250319	185300	1353551900	50300	50300	50300	50300	0
110	20250319	185200	1353551900	50300	50300	50300	50300	0
111	20250319	185100	1353551900	50300	50300	50300	50300	0
112	20250319	185000	1353551900	50300	50300	50300	50300	0
113	20250319	184900	1353551900	50300	50300	50300	50300	0
114	20250319	184800	1353551900	50300	50300	50300	50300	0
115	20250319	184700	1353551900	50300	50300	50300	50300	0
116	20250319	184600	1353551900	50300	50300	50300	50300	0
117	20250319	184500	1353551900	50300	50300	50300	50300	0
118	20250319	184400	1353551900	50300	50300	50300	50300	0
119	20250319	184300	1353551900	50300	50300	50300	50300	0
120	20250319	184200	1353551900	50300	50300	50300	50300	0
121	20250319	184100	1353551900	50300	50300	50300	50300	0
122	20250319	184000	1353551900	50300	50300	50300	50300	1335
123	20250319	183900	1353551900	50300	50300	50300	50300	0
124	20250319	183800	1353551900	50300	50300	50300	50300	0
125	20250319	183700	1353551900	50300	50300	50300	50300	0
126	20250319	183600	1353551900	50300	50300	50300	50300	0
127	20250319	183500	1353551900	50300	50300	50300	50300	0
128	20250319	183400	1353551900	50300	50300	50300	50300	0
129	20250319	183300	1353551900	50300	50300	50300	50300	0
130	20250319	183200	1353551900	50300	50300	50300	50300	0
131	20250319	183100	1353551900	50300	50300	50300	50300	0
132	20250319	183000	1353551900	50300	50300	50300	50300	0
133	20250319	182900	1353551900	50300	50300	50300	50300	0
134	20250319	182800	1353551900	50300	50300	50300	50300	0
135	20250319	182700	1353551900	50300	50300	50300	50300	0
136	20250319	182600	1353551900	50300	50300	50300	50300	0
137	20250319	182500	1353551900	50300	50300	50300	50300	0
138	20250319	182400	1353551900	50300	50300	50300	50300	0
139	20250319	182300	1353551900	50300	50300	50300	50300	0
140	20250319	182200	1353551900	50300	50300	50300	50300	0
141	20250319	182100	1353551900	50300	50300	50300	50300	0
142	20250319	182000	1353551900	50300	50300	50300	50300	0
143	20250319	181900	1353551900	50300	50300	50300	50300	0
144	20250319	181800	1353551900	50300	50300	50300	50300	0
145	20250319	181700	1353551900	50300	50300	50300	50300	0
146	20250319	181600	1353551900	50300	50300	50300	50300	0
147	20250319	181500	1353551900	50300	50300	50300	50300	0
148	20250319	181400	1353551900	50300	50300	50300	50300	0
149	20250319	181300	1353551900	50300	50300	50300	50300	0
150	20250319	181200	1353551900	50300	50300	50300	50300	0
151	20250319	181100	1353551900	50300	50300	50300	50300	0
152	20250319	181000	1353551900	50300	50300	50300	50300	1335
153	20250319	180900	1353551900	50300	50300	50300	50300	0
154	20250319	180800	1353551900	50300	50300	50300	50300	0
155	20250319	180700	1353551900	50300	50300	50300	50300	0
156	20250319	180600	1353551900	50300	50300	50300	50300	0
157	20250319	180500	1353551900	50300	50300	50300	50300	0
158	20250319	180400	1353551900	50300	50300	50300	50300	0
159	20250319	180300	1353551900	50300	50300	50300	50300	0
160	20250319	180200	1353551900	50300	50300	50300	50300	0
161	20250319	180100	1353551900	50300	50300	50300	50300	0
162	20250319	180000	1353551900	50300	50300	50300	50300	0
163	20250319	175900	1353551900	50300	50300	50300	50300	0
164	20250319	175800	1353551900	50300	50300	50300	50300	0
165	20250319	175700	1353551900	50300	50300	50300	50300	0
166	20250319	175600	1353551900	50300	50300	50300	50300	0
167	20250319	175500	1353551900	50300	50300	50300	50300	0
168	20250319	175400	1353551900	50300	50300	50300	50300	0
169	20250319	175300	1353551900	50300	50300	50300	50300	0
170	20250319	175200	1353551900	50300	50300	50300	50300	0
171	20250319	175100	1353551900	50300	50300	50300	50300	0
172	20250319	175000	1353551900	50300	50300	50300	50300	0
173	20250319	174900	1353551900	50300	50300	50300	50300	0
174	20250319	174800	1353551900	50300	50300	50300	50300	0
175	20250319	174700	1353551900	50300	50300	50300	50300	0
176	20250319	174600	1353551900	50300	50300	50300	50300	0
177	20250319	174500	1353551900	50300	50300	50300	50300	0
178	20250319	174400	1353551900	50300	50300	50300	50300	0
179	20250319	174300	1353551900	50300	50300	50300	50300	0
180	20250319	174200	1353551900	50300	50300	50300	50300	0
181	20250319	174100	1353551900	50300	50300	50300	50300	0
182	20250319	174000	1353551900	50300	50300	50300	50300	1335
183	20250319	173900	1353551900	50300	50300	50300	50300	0
184	20250319	173800	1353551900	50300	50300	50300	50300	0
185	20250319	173700	1353551900	50300	50300	50300	50300	0
186	20250319	173600	1353551900	50300	50300	50300	50300	0
187	20250319	173500	1353551900	50300	50300	50300	50300	0
188	20250319	173400	1353551900	50300	50300	50300	50300	0
189	20250319	173300	1353551900	50300	50300	50300	50300	0
190	20250319	173200	1353551900	50300	50300	50300	50300	0
191	20250319	173100	1353551900	50300	50300	50300	50300	0
192	20250319	173000	1353551900	50300	50300	50300	50300	0
193	20250319	172900	1353551900	50300	50300	50300	50300	0
194	20250319	172800	1353551900	50300	50300	50300	50300	0
195	20250319	172700	1353551900	50300	50300	50300	50300	0
196	20250319	172600	1353551900	50300	50300	50300	50300	0
197	20250319	172500	1353551900	50300	50300	50300	50300	0
198	20250319	172400	1353551900	50300	50300	50300	50300	0
199	20250319	172300	1353551900	50300	50300	50300	50300	0
200	20250319	172200	1353551900	50300	50300	50300	50300	0
201	20250319	172100	1353551900	50300	50300	50300	50300	0
202	20250319	172000	1353551900	50300	50300	50300	50300	0
203	20250319	171900	1353551900	50300	50300	50300	50300	0
204	20250319	171800	1353551900	50300	50300	50300	50300	0
205	20250319	171700	1353551900	50300	50300	50300	50300	0
206	20250319	171600	1353551900	50300	50300	50300	50300	0
207	20250319	171500	1353551900	50300	50300	50300	50300	0
208	20250319	171400	1353551900	50300	50300	50300	50300	0
209	20250319	171300	1353551900	50300	50300	50300	50300	0
210	20250319	171200	1353551900	50300	50300	50300	50300	0
211	20250319	171100	1353551900	50300	50300	50300	50300	0
212	20250319	171000	1353551900	50300	50300	50300	50300	1335
213	20250319	170900	1353551900	50300	50300	50300	50300	0
214	20250319	170800	1353551900	50300	50300	50300	50300	0
215	20250319	170700	1353551900	50300	50300	50300	50300	0
216	20250319	170600	1353551900	50300	50300	50300	50300	0
217	20250319	170500	1353551900	50300	50300	50300	50300	0
218	20250319	170400	1353551900	50300	50300	50300	50300	0
219	20250319	170300	1353551900	50300	50300	50300	50300	0
220	20250319	170200	1353551900	50300	50300	50300	50300	0
221	20250319	170100	1353551900	50300	50300	50300	50300	0
222	20250319	170000	1353551900	50300	50300	50300	50300	0
223	20250319	165900	1353551900	50300	50300	50300	50300	0
224	20250319	165800	1353551900	50300	50300	50300	50300	0
225	20250319	165700	1353551900	50300	50300	50300	50300	0
226	20250319	165600	1353551900	50300	50300	50300	50300	0
227	20250319	165500	1353551900	50300	50300	50300	50300	0
228	20250319	165400	1353551900	50300	50300	50300	50300	0
229	20250319	165300	1353551900	50300	50300	50300	50300	0
230	20250319	165200	1353551900	50300	50300	50300	50300	0
231	20250319	165100	1353551900	50300	50300	50300	50300	0
232	20250319	165000	1353551900	50300	50300	50300	50300	0
233	20250319	164900	1353551900	50300	50300	50300	50300	0
234	20250319	164800	1353551900	50300	50300	50300	50300	0
235	20250319	164700	1353551900	50300	50300	50300	50300	0
236	20250319	164600	1353551900	50300	50300	50300	50300	0
237	20250319	164500	1353551900	50300	50300	50300	50300	0
238	20250319	164400	1353551900	50300	50300	50300	50300	0
239	20250319	164300	1353551900	50300	50300	50300	50300	0
240	20250319	164200	1353551900	50300	50300	50300	50300	0
241	20250319	164100	1353551900	50300	50300	50300	50300	0
242	20250319	164000	1353551900	50300	50300	50300	50300	1335
243	20250319	163900	1353551900	50300	50300	50300	50300	0
244	20250319	163800	1353551900	50300	50300	50300	50300	0
245	20250319	163700	1353551900	50300	50300	50300	50300	0
246	20250319	163600	1353551900	50300	50300	50300	50300	0
247	20250319	163500	1353551900	50300	50300	50300	50300	0
248	20250319	163400	1353551900	50300	50300	50300	50300	0
249	20250319	163300	1353551900	50300	50300	50300	50300	0
250	20250319	163200	1353551900	50300	50300	50300	50300	0
251	20250319	163100	1353551900	50300	50300	50300	50300	0
252	20250319	163000	1353551900	50300	50300	50300	50300	0
253	20250319	162900	1353551900	50300	50300	50300	50300	0
254	20250319	162800	1353551900	50300	50300	50300	50300	0
255	20250319	162700	1353551900	50300	50300	50300	50300	0
256	20250319	162600	1353551900	50300	50300	50300	50300	0
257	20250319	162500	1353551900	50300	50300	50300	50300	0
258	20250319	162400	1353551900	50300	50300	50300	50300	0
259	20250319	162300	1353551900	50300	50300	50300	50300	0
260	20250319	162200	1353551900	50300	50300	50300	50300	0
261	20250319	162100	1353551900	50300	50300	50300	50300	0
262	20250319	162000	1353551900	50300	50300	50300	50300	0
263	20250319	161900	1353551900	50300	50300	50300	50300	0
264	20250319	161800	1353551900	50300	50300	50300	50300	0
265	20250319	161700	1353551900	50300	50300	50300	50300	0
266	20250319	161600	1353551900	50300	50300	50300	50300	0
267	20250319	161500	1353551900	50300	50300	50300	50300	0
268	20250319	161400	1353551900	50300	50300	50300	50300	0
269	20250319	161300	1353551900	50300	50300	50300	50300	0
270	20250319	161200	1353551900	50300	50300	50300	50300	0
271	20250319	161100	1353551900	50300	50300	50300	50300	0
272	20250319	161000	1353551900	50300	50300	50300	50300	1335
273	20250319	160900	1353551900	50300	50300	50300	50300	0
274	20250319	160800	1353551900	50300	50300	50300	50300	0
275	20250319	160700	1353551900	50300	50300	50300	50300	0
276	20250319	160600	1353551900	50300	50300	50300	50300	0
277	20250319	160500	1353551900	50300	50300	50300	50300	0
278	20250319	160400	1353551900	50300	50300	50300	50300	0
279	20250319	160300	1353551900	50300	50300	50300	50300	0
280	20250319	160200	1353551900	50300	50300	50300	50300	0
281	20250319	160100	1353551900	50300	50300	50300	50300	0
282	20250319	160000	1353551900	50300	50300	50300	50300	0
283	20250319	155900	1353551900	50300	50300	50300	50300	0
284	20250319	155800	1353551900	50300	50300	50300	50300	0
285	20250319	155700	1353551900	50300	50300	50300	50300	0
286	20250319	155600	1353551900	50300	50300	50300	50300	0
287	20250319	155500	1353551900	50300	50300	50300	50300	0
288	20250319	155400	1353551900	50300	50300	50300	50300	0
289	20250319	155300	1353551900	50300	50300	50300	50300	0
290	20250319	155200	1353551900	50300	50300	50300	50300	0
291	20250319	155100	1353551900	50300	50300	50300	50300	0
292	20250319	155000	1353551900	50300	50300	50300	50300	0
293	20250319	154900	1353551900	50300	50300	50300	50300	0
294	20250319	154800	1353551900	50300	50300	50300	50300	0
295	20250319	154700	1353551900	50300	50300	50300	50300	0
296	20250319	154600	1353551900	50300	50300	50300	50300	0
297	20250319	154500	1353551900	50300	50300	50300	50300	0
298	20250319	154400	1353551900	50300	50300	50300	50300	0
299	20250319	154300	1353551900	50300	50300	50300	50300	0
300	20250319	154200	1353551900	50300	50300	50300	50300	0
301	20250319	154100	1353551900	50300	50300	50300	50300	0
302	20250319	154000	1353551900	50300	50300	50300	50300	1335
303	20250319	153900	1353551900	50300	50300	50300	50300	0
304	20250319	153800	1353551900	50300	50300	50300	50300	0
305	20250319	153700	1353551900	50300	50300	50300	50300	0
306	20250319	153600	1353551900	50300	50300	50300	50300	0
307	20250319	153500	1353551900	50300	50300	50300	50300	0
308	20250319	153400	1353551900	50300	50300	50300	50300	0
309	20250319	153300	1353551900	50300	50300	50300	50300	0
310	20250319	153200	1353551900	50300	50300	50300	50300	0
311	20250319	153100	1353551900	50300	50300	50300	50300	0
312	20250319	153000	1353551900	50300	50300	50300	50300	1335
313	20250319	152900	1286401400	50500	50500	50500	50500	0
314	20250319	152800	1286401400	50500	50500	50500	50500	0
315	20250319	152700	1286401400	50500	50500	50500	50500	0
316	20250319	152600	1286401400	50500	50500	50500	50500	0
317	20250319	152500	1286401400	50500	50500	50500	50500	0
318	20250319	152400	1286401400	50500	50500	50500	50500	0
319	20250319	152300	1286401400	50500	50500	50500	50500	0
320	20250319	152200	1286401400	50500	50500	50500	50500	0
321	20250319	152100	1286401400	50500	50500	50500	50500	0
322	20250319	152000	1286401400	50500	50500	50500	50500	0
323	20250319	151900	1286401400	50500	50500	50500	50300	128
324	20250319	151800	1279941400	50400	50400	50500	50400	11
325	20250319	151700	1279386900	50500	50500	50500	50400	67
326	20250319	151600	1276004600	50400	50400	50500	50400	34
327	20250319	151500	1274290900	50400	50500	50500	50200	587
328	20250319	151400	1244729800	50400	50300	50500	50300	60
329	20250319	151300	1241702700	50500	50300	50500	50300	73
330	20250319	151200	1238017400	50500	50300	50500	50300	22
331	20250319	151100	1236907800	50500	50400	50500	50300	69
332	20250319	151000	1233427200	50300	50300	50500	50300	54
333	20250319	150900	1230704700	50400	50300	50400	50300	90
334	20250319	150800	1226171000	50400	50400	50400	50300	87
335	20250319	150700	1221788300	50400	50400	50400	50400	33
336	20250319	150600	1220125100	50400	50300	50400	50300	72
337	20250319	150500	1216498700	50400	50300	50400	50300	92
338	20250319	150400	1211864400	50300	50300	50400	50300	72
339	20250319	150300	1208237900	50300	50400	50400	50300	62
340	20250319	150200	1205114200	50300	50300	50400	50300	44
341	20250319	150100	1202899400	50400	50400	50400	50300	97
342	20250319	150000	1198013700	50500	50300	50500	50300	68
343	20250319	145900	1194587400	50400	50400	50400	50300	140
344	20250319	145800	1187534500	50400	50400	50400	50300	51
345	20250319	145700	1184966200	50400	50400	50400	50300	114
346	20250319	145600	1179224600	50400	50300	50400	50300	82
347	20250319	145500	1175093800	50400	50300	50400	50300	196
348	20250319	145400	1165229300	50400	50400	50400	50300	84
349	20250319	145300	1160997600	50400	50400	50400	50300	73
350	20250319	145200	1157321800	50400	50300	50400	50300	131
351	20250319	145100	1150725400	50300	50400	50400	50300	64
352	20250319	145000	1147500300	50300	50400	50400	50300	107
353	20250319	144900	1142112100	50300	50400	50400	50300	90
354	20250319	144800	1137579200	50300	50400	50500	50300	77
355	20250319	144700	1133701700	50500	50400	50500	50300	92
356	20250319	144600	1129063300	50400	50400	50400	50300	114
357	20250319	144500	1123321400	50300	50400	50400	50300	80
358	20250319	144400	1119291500	50400	50400	50400	50300	115
359	20250319	144300	1113499400	50400	50300	50400	50300	28
360	20250319	144200	1112088400	50400	50400	50400	50300	92
361	20250319	144100	1107454800	50300	50400	50400	50300	103
362	20250319	144000	1102267600	50300	50300	50400	50300	101
363	20250319	143900	1097181500	50300	50400	50400	50300	54
364	20250319	143800	1094462400	50300	50300	50300	50300	65
365	20250319	143700	1091192900	50200	50300	50400	50200	48
366	20250319	143600	1088778400	50400	50200	50400	50200	59
367	20250319	143500	1085810400	50200	50400	50400	50200	52
368	20250319	143400	1083195000	50300	50300	50400	50200	71
369	20250319	143300	1079625200	50300	50200	50500	50200	31
370	20250319	143200	1078063100	50300	50300	50400	50200	102
371	20250319	143100	1072925800	50300	50400	50400	50300	39
372	20250319	143000	1070962100	50400	50400	50400	50300	115
373	20250319	142900	1065172100	50300	50400	50400	50300	67
374	20250319	142800	1061799500	50300	50300	50400	50300	61
375	20250319	142700	1058727200	50300	50300	50400	50300	38
376	20250319	142600	1056814400	50400	50300	50400	50200	80
377	20250319	142500	1052788100	50300	50300	50400	50200	67
378	20250319	142400	1049417300	50400	50300	50400	50300	143
379	20250319	142300	1042222900	50300	50300	50400	50300	240
380	20250319	142200	1030149400	50300	50300	50300	50200	54
381	20250319	142100	1027435700	50300	50200	50300	50200	89
382	20250319	142000	1022965300	50300	50300	50300	50200	31
383	20250319	141900	1021406400	50200	50300	50300	50200	68
384	20250319	141800	1017990300	50200	50200	50300	50200	68
385	20250319	141700	1014575200	50100	50200	50300	50100	75
386	20250319	141600	1010808400	50200	50200	50300	50200	43
387	20250319	141500	1008647100	50100	50200	50300	50100	62
388	20250319	141400	1005535100	50200	50300	50300	50200	69
389	20250319	141300	1002068000	50300	50200	50400	50200	58
390	20250319	141200	999151000	50200	50300	50400	50200	46
391	20250319	141100	996834600	50300	50300	50400	50300	42
392	20250319	141000	994720450	50300	50200	50300	50200	48
393	20250319	140900	992308150	50200	50300	50400	50200	94
394	20250319	140800	987582350	50300	50300	50400	50300	45
395	20250319	140700	985317050	50200	50300	50400	50200	95
396	20250319	140600	980539150	50300	50200	50400	50200	84
397	20250319	140500	976317250	50300	50300	50300	50200	64
398	20250319	140400	973100050	50300	50300	50300	50300	24
399	20250319	140300	971892850	50200	50300	50400	50200	51
400	20250319	140200	969329350	50200	50200	50300	50200	28
401	20250319	140100	967921350	50300	50300	50400	50200	60
402	20250319	140000	964900950	50300	50200	50400	50200	24
403	20250319	135900	963692450	50200	50200	50300	50200	50
404	20250319	135800	961179550	50200	50300	50400	50200	427
405	20250319	135700	939723550	50300	50300	50400	50300	79
406	20250319	135600	935746950	50300	50300	50400	50300	22
407	20250319	135500	934638850	50300	50300	50400	50300	33
408	20250319	135400	932975950	50300	50300	50400	50300	38
409	20250319	135300	931063050	50300	50300	50400	50300	372
410	20250319	135200	912348550	50300	50400	50400	50300	56
411	20250319	135100	909527850	50400	50400	50400	50400	29
412	20250319	135000	908066250	50300	50400	50400	50300	42
413	20250319	134900	905951250	50400	50300	50400	50300	48
414	20250319	134800	903532350	50400	50300	50400	50300	72
415	20250319	134700	899905350	50400	50400	50400	50400	29
416	20250319	134600	898443750	50400	50300	50500	50300	81
417	20250319	134500	894360850	50400	50300	50400	50300	226
418	20250319	134400	882970550	50400	50400	50400	50400	44
419	20250319	134300	880752950	50400	50500	50500	50400	31
420	20250319	134200	879189050	50300	50400	50400	50300	164
421	20250319	134100	870923650	50300	50300	50400	50300	57
422	20250319	134000	868053950	50400	50300	50400	50300	29
423	20250319	133900	866592550	50400	50400	50400	50300	72
424	20250319	133800	862965350	50400	50400	50400	50400	42
425	20250319	133700	860848550	50400	50400	50400	50300	81
426	20250319	133600	856768250	50300	50400	50500	50300	117
427	20250319	133500	850877150	50300	50400	50500	50300	30
428	20250319	133400	849364750	50300	50400	50400	50300	45
429	20250319	133300	847098550	50400	50400	50400	50400	257
430	20250319	133200	834145750	50400	50400	50400	50300	49
431	20250319	133100	831678250	50400	50400	50400	50400	44
432	20250319	133000	829460650	50400	50400	50500	50300	83
433	20250319	132900	825279850	50400	50400	50500	50400	50
434	20250319	132800	822758100	50400	50500	50500	50400	41
435	20250319	132700	820690200	50500	50500	50500	50400	40
436	20250319	132600	818672000	50400	50400	50400	50400	77
437	20250319	132500	814791200	50500	50400	50500	50400	81
438	20250319	132400	810704400	50500	50400	50500	50300	387
439	20250319	132300	791192200	50500	50400	50500	50400	89
440	20250319	132200	786701300	50500	50400	50500	50400	224
441	20250319	132100	775409100	50400	50500	50500	50400	330
442	20250319	132000	758772700	50500	50400	50500	50400	19
443	20250319	131900	757813500	50500	50400	50500	50400	140
444	20250319	131800	750755500	50400	50200	50400	50200	1090
445	20250319	131700	695877500	50200	50200	50300	50200	74
446	20250319	131600	692160800	50200	50200	50300	50200	23
447	20250319	131500	691004600	50300	50200	50300	50200	23
448	20250319	131400	689848100	50300	50200	50300	50200	73
449	20250319	131300	686181900	50300	50200	50300	50200	37
450	20250319	131200	684322600	50200	50200	50300	50200	39
451	20250319	131100	682363200	50300	50300	50300	50200	68
452	20250319	131000	678944600	50300	50300	50300	50200	45
453	20250319	130900	676683500	50200	50200	50300	50200	34
454	20250319	130800	674975100	50200	50200	50300	50200	75
455	20250319	130700	671208200	50200	50200	50300	50200	26
456	20250319	130600	669901400	50200	50200	50300	50200	46
457	20250319	130500	667588700	50200	50200	50300	50200	25
458	20250319	130400	666332100	50200	50100	50200	50100	321
459	20250319	130300	650219900	50100	50100	50200	50100	23
460	20250319	130200	649066000	50100	50200	50200	50100	52
461	20250319	130100	646455800	50100	50200	50200	50100	21
462	20250319	130000	645402100	50100	50200	50200	50100	52
463	20250319	125900	642791900	50200	50200	50200	50100	45
464	20250319	125800	640534600	50100	50200	50200	50100	27
465	20250319	125700	639179900	50100	50100	50200	50100	33
466	20250319	125600	637525000	50200	50200	50200	50200	19
467	20250319	125500	636571200	50100	50200	50200	50100	33
468	20250319	125400	634916100	50200	50100	50200	50100	21
469	20250319	125300	633862100	50100	50200	50200	50100	35
470	20250319	125200	632106600	50100	50200	50200	50100	70
471	20250319	125100	628598000	50100	50200	50200	50100	34
472	20250319	125000	626892700	50100	50200	50200	50100	22
473	20250319	124900	625788500	50100	50200	50200	50100	34
474	20250319	124800	624083200	50200	50200	50200	50200	31
475	20250319	124700	622527000	50100	50200	50200	50100	73
476	20250319	124600	618867800	50200	50200	50200	50200	16
477	20250319	124500	618064600	50100	50200	50200	50100	41
478	20250319	124400	616008600	50100	50100	50200	50100	21
479	20250319	124300	614954900	50100	50100	50200	50100	39
480	20250319	124200	612999000	50100	50100	50200	50100	20
481	20250319	124100	611995400	50100	50100	50200	50000	884
482	20250319	124000	567709400	50200	50200	50200	50200	16
483	20250319	123900	566906200	50100	50100	50200	50100	46
484	20250319	123800	564600100	50100	50100	50100	50100	16
485	20250319	123700	563798500	50100	50200	50200	50000	55
486	20250319	123600	561042400	50200	50200	50200	50200	16
487	20250319	123500	560239200	50100	50000	50200	50000	35
488	20250319	123400	558484300	50000	50100	50100	50000	37
489	20250319	123300	556630800	50000	50100	50100	50000	31
490	20250319	123200	555079200	50100	50100	50100	50100	19
491	20250319	123100	554127300	50000	50200	50200	50000	120
492	20250319	123000	548117700	50100	50100	50200	50000	37
493	20250319	122900	546263700	50100	50100	50200	50100	31
494	20250319	122800	544709100	50000	50200	50200	50000	18
495	20250319	122700	543805800	50000	50100	50200	50000	52
496	20250319	122600	541199400	50000	50200	50200	50000	25
497	20250319	122500	539945800	50000	50100	50200	50000	30
498	20250319	122400	538443400	50200	50100	50200	50000	23
499	20250319	122300	537289700	50100	50100	50100	50100	31
500	20250319	122200	535736600	50200	50000	50200	50000	20
501	20250319	122100	534734400	50100	50050	50100	50000	33
502	20250319	122000	533081500	50000	50100	50100	50000	96
503	20250319	121900	528273900	50100	50000	50100	50000	27
504	20250319	121800	526922300	50000	50000	50100	50000	41
505	20250319	121700	524870100	50100	50100	50100	50000	32
506	20250319	121600	523267000	50200	50100	50200	50100	16
507	20250319	121500	522464800	50100	50000	50100	50000	19
508	20250319	121400	521513200	49950	50000	50200	49950	127
509	20250319	121300	515155250	50200	50100	50200	50000	65
510	20250319	121200	511898750	50200	50200	50200	50200	16
511	20250319	121100	511095550	50300	50100	50300	50000	20
512	20250319	121000	510090650	50300	50100	50300	50100	33
513	20250319	120900	508433850	50200	50100	50200	50100	18
514	20250319	120800	507530450	50100	50200	50200	50100	52
515	20250319	120700	504921750	50000	50100	50200	50000	39
516	20250319	120600	502967950	50000	50100	50200	50000	61
517	20250319	120500	499911850	50000	50200	50200	50000	21
518	20250319	120400	498858350	50200	50100	50200	50100	33
519	20250319	120300	497204450	50000	50000	50200	50000	61
520	20250319	120200	494150950	50000	50100	50200	50000	208
521	20250319	120100	483729650	50100	50100	50200	50000	57
522	20250319	120000	480874050	50200	50100	50200	50100	32
523	20250319	115900	479269050	50000	50200	50200	50000	33
524	20250319	115800	477615450	50100	50100	50200	50000	53
525	20250319	115700	474957250	50000	50100	50200	50000	353
526	20250319	115600	457260250	50200	50100	50400	50000	98
527	20250319	115500	452340250	50000	50100	50500	50000	308
528	20250319	115400	436907850	50200	50400	50500	50000	273
529	20250319	115300	423152150	50300	50300	50300	50300	300
530	20250319	115200	408062150	50200	50000	50200	50000	179
531	20250319	115100	399091150	50000	50000	50000	50000	0
532	20250319	115000	399091150	50000	49850	50000	49850	309
533	20250319	114900	383656400	49850	49850	49850	49850	3
534	20250319	114800	383506850	49850	49850	49850	49850	13
535	20250319	114700	382858800	49850	49850	49850	49850	10
536	20250319	114600	382360300	49900	49900	49900	49900	54
537	20250319	114500	379665700	49900	49900	49900	49900	3
538	20250319	114400	379516000	49900	49900	49900	49900	0
539	20250319	114300	379516000	49900	49900	49900	49900	22
540	20250319	114200	378418200	49850	49950	49950	49850	12
541	20250319	114100	377819450	49900	49900	49900	49900	1
542	20250319	114000	377769550	49900	49900	49900	49900	14
543	20250319	113900	377070950	49900	49900	49900	49900	2
544	20250319	113800	376971150	49900	49900	49900	49900	4
545	20250319	113700	376771550	49900	50000	50000	49900	22
546	20250319	113600	375673500	50000	49900	50000	49850	17
547	20250319	113500	374825200	49950	49850	50000	49850	26
548	20250319	113400	373528400	49950	49750	49950	49750	541
549	20250319	113300	346563500	49800	49800	49800	49800	124
550	20250319	113200	340388300	49800	49800	49800	49800	2
551	20250319	113100	340288700	49800	49800	49800	49800	15
552	20250319	113000	339541700	49850	49850	49850	49850	0
553	20250319	112900	339541700	49850	49850	49900	49850	22
554	20250319	112800	338444950	49850	49850	49850	49850	113
555	20250319	112700	332811900	49800	49800	49850	49800	34
556	20250319	112600	331117800	49800	49800	49800	49800	32
557	20250319	112500	329524200	49750	49750	49750	49750	16
558	20250319	112400	328728200	49750	49800	49800	49750	2
559	20250319	112300	328628650	49750	49800	49800	49750	354
560	20250319	112200	311002250	49800	49850	49850	49800	442
561	20250319	112100	288969700	49850	49850	49850	49850	31
562	20250319	112000	287424350	49850	49850	49850	49850	4
563	20250319	111900	287224950	49850	49900	49900	49850	17
564	20250319	111800	286377450	49850	49850	49850	49850	1
565	20250319	111700	286327600	49900	49950	49950	49900	30
566	20250319	111600	284829800	49900	49850	49900	49850	18
567	20250319	111500	283931750	49850	49850	49850	49850	14
568	20250319	111400	283233850	49900	49900	49900	49900	0
569	20250319	111300	283233850	49900	49900	49900	49900	17
570	20250319	111200	282385550	49900	49850	49900	49850	32
571	20250319	111100	280788800	49900	49900	49900	49900	1
572	20250319	111000	280738900	49900	49900	49900	49900	1
573	20250319	110900	280689000	49900	49900	49900	49900	30
574	20250319	110800	279192000	49900	49900	49900	49900	9
575	20250319	110700	278742900	49900	49900	49900	49900	16
576	20250319	110600	277944500	49900	49900	49900	49900	16
577	20250319	110500	277146100	49900	49850	49900	49850	33
578	20250319	110400	275501000	49850	49850	49850	49850	17
579	20250319	110300	274653550	49950	49900	49950	49850	40
580	20250319	110200	272658400	49900	49900	49900	49900	0
581	20250319	110100	272658400	49900	49900	49900	49900	26
582	20250319	110000	271361000	49900	49900	49900	49900	9
583	20250319	105900	270911900	49900	49900	49900	49900	16
584	20250319	105800	270113500	49900	49900	49900	49900	10
585	20250319	105700	269614500	49900	49900	49900	49900	26
586	20250319	105600	268317100	49900	49900	49900	49900	3
587	20250319	105500	268167400	49900	50000	50000	49900	5
588	20250319	105400	267917650	49900	49850	49900	49850	36
589	20250319	105300	266122250	49850	49850	49850	49850	2
590	20250319	105200	266022550	49900	49900	49900	49850	20
591	20250319	105100	265025400	49900	49950	49950	49900	13
592	20250319	105000	264376600	49950	49950	49950	49950	12
593	20250319	104900	263777200	49950	49900	50000	49900	34
594	20250319	104800	262079800	49950	49950	49950	49950	1
595	20250319	104700	262029850	49850	49900	49900	49850	15
596	20250319	104600	261282000	49900	49950	49950	49850	43
597	20250319	104500	259135200	49900	49900	49900	49850	167
598	20250319	104400	250808200	49850	49850	49900	49850	135
599	20250319	104300	244074350	49850	49850	49850	49850	3
600	20250319	104200	243924800	49850	49850	49850	49850	26
601	20250319	104100	242628700	49850	49850	49850	49850	1
602	20250319	104000	242578850	49850	49850	49900	49850	20
603	20250319	103900	241581700	49850	49850	49850	49850	19
604	20250319	103800	240634550	49850	49850	49850	49850	99
605	20250319	103700	235699400	49850	49850	49850	49850	0
606	20250319	103600	235699400	49850	49850	49850	49850	37
607	20250319	103500	233854950	49850	49900	49900	49850	18
608	20250319	103400	232957600	49900	49900	49900	49900	24
609	20250319	103300	231760000	49850	49850	49850	49850	3
610	20250319	103200	231610450	49950	49950	49950	49950	1
611	20250319	103100	231560500	49850	49900	49900	49850	28
612	20250319	103000	230164400	49950	49850	49950	49850	50
613	20250319	102900	227670150	49850	49900	49900	49850	48
614	20250319	102800	225276200	49950	49950	49950	49950	3
615	20250319	102700	225126350	49950	50000	50000	49900	109
616	20250319	102600	219681850	49900	50000	50100	49900	820
617	20250319	102500	178685150	50000	50000	50000	50000	201
618	20250319	102400	168635150	50000	50000	50000	50000	17
619	20250319	102300	167785150	50100	50100	50100	50100	42
620	20250319	102200	165680950	50100	50100	50100	50100	0
621	20250319	102100	165680950	50100	50100	50100	50100	3
622	20250319	102000	165530650	50100	50100	50100	50100	14
623	20250319	101900	164829250	50100	50200	50200	50100	4
624	20250319	101800	164628750	50100	50100	50100	50100	54
625	20250319	101700	161923350	50100	50200	50200	50100	23
626	20250319	101600	160769450	50100	50300	50300	50100	16
627	20250319	101500	159967650	50200	50200	50200	50200	0
628	20250319	101400	159967650	50200	50200	50200	50200	20
629	20250319	101300	158963650	50200	50100	50200	50100	117
630	20250319	101200	153091250	50200	50200	50200	50200	16
631	20250319	101100	152288050	50100	50100	50100	50100	11
632	20250319	101000	151736950	50100	50200	50200	50100	38
633	20250319	100900	149831550	50100	50100	50100	50100	0
634	20250319	100800	149831550	50100	50100	50100	50100	2
635	20250319	100700	149731350	50100	50100	50100	50100	0
636	20250319	100600	149731350	50100	50100	50100	50100	12
637	20250319	100500	149130150	50200	50200	50300	50200	34
638	20250319	100400	147422750	50200	50100	50200	50100	25
639	20250319	100300	146168650	50200	50200	50200	50200	0
640	20250319	100200	146168650	50200	50200	50200	50200	0
641	20250319	100100	146168650	50200	50300	50400	50200	53
642	20250319	100000	143506250	50200	50300	50400	50200	6
643	20250319	095900	143204450	50200	50200	50200	50200	0
644	20250319	095800	143204450	50200	50200	50200	50200	0
645	20250319	095700	143204450	50200	50300	50300	50200	23
646	20250319	095600	142048250	50300	50300	50300	50300	0
647	20250319	095500	142048250	50300	50300	50300	50300	48
648	20250319	095400	139633850	50400	50500	50500	50400	33
649	20250319	095300	137970550	50200	50200	50200	50200	0
650	20250319	095200	137970550	50200	50200	50200	50200	7
651	20250319	095100	137619150	50200	50300	50300	50200	71
652	20250319	095000	134048850	50300	50300	50300	50300	0
653	20250319	094900	134048850	50300	50300	50300	50300	0
654	20250319	094800	134048850	50300	50300	50300	50300	10
655	20250319	094700	133545850	50300	50400	50400	50300	26
656	20250319	094600	132236450	50300	50400	50400	50200	220
657	20250319	094500	121152950	50400	50300	50500	50300	111
658	20250319	094400	115559450	50300	50300	50300	50300	1
659	20250319	094300	115509150	50300	50300	50300	50300	11
660	20250319	094200	114955850	50300	50300	50300	50300	0
661	20250319	094100	114955850	50300	50300	50300	50300	10
662	20250319	094000	114452850	50500	50500	50500	50500	0
663	20250319	093900	114452850	50500	50400	50500	50400	45
664	20250319	093800	112183250	50300	50400	50400	50300	37
665	20250319	093700	110320550	50400	50400	50400	50350	80
666	20250319	093600	106288600	50400	50300	50400	50300	122
667	20250319	093500	100149800	50300	50300	50300	50300	0
668	20250319	093400	100149800	50300	50300	50300	50300	0
669	20250319	093300	100149800	50300	50300	50300	50300	24
670	20250319	093200	98942600	50300	50300	50300	50300	0
671	20250319	093100	98942600	50300	50300	50300	50300	0
672	20250319	093000	98942600	50300	50300	50300	50300	7
673	20250319	092900	98590500	50300	50300	50300	50300	0
674	20250319	092800	98590500	50300	50300	50300	50300	31
675	20250319	092700	97031200	50400	50400	50400	50400	1
676	20250319	092600	96980800	50200	50200	50200	50200	0
677	20250319	092500	96980800	50200	50200	50200	50200	80
678	20250319	092400	92964800	50300	50300	50300	50300	60
679	20250319	092300	89946800	50400	50400	50400	50400	1
680	20250319	092200	89896400	50300	50300	50300	50300	10
681	20250319	092100	89393400	50500	50500	50500	50500	1
682	20250319	092000	89342900	50500	50500	50500	50500	0
683	20250319	091900	89342900	50500	50500	50500	50500	10
684	20250319	091800	88837900	50300	50500	50600	50300	48
685	20250319	091700	86414300	50300	50400	50400	50300	9
686	20250319	091600	85961200	50200	50300	50700	50200	617
687	20250319	091500	54809000	50300	50200	50300	50200	115
688	20250319	091400	49025900	50200	50200	50200	50200	141
689	20250319	091300	41947700	50200	50200	50200	50200	0
690	20250319	091200	41947700	50200	50300	50300	50200	17
691	20250319	091100	41094200	50300	50300	50300	50300	100
692	20250319	091000	36064200	50300	50300	50300	50300	17
693	20250319	090900	35209100	50300	50300	50300	50300	5
694	20250319	090800	34957600	50100	50000	50100	50000	40
695	20250319	090700	32956000	50300	50300	50300	50300	427
696	20250319	090600	11477900	50300	50000	50300	50000	33
697	20250319	090500	9818300	50000	50000	50000	50000	0
698	20250319	090400	9818300	50000	50000	50000	50000	12
699	20250319	090300	9218300	50400	50200	50400	50200	92
700	20250319	090200	4599700	50200	50200	50200	50200	18
701	20250319	090100	3696100	50200	50100	50200	50100	17
702	20250319	090000	2844300	49900	49900	49900	49900	57