KissMeData/069960/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	195200	4159207000	59200	59200	59200	59200	18955
3	20250313	195100	4159207000	59200	59200	59200	59200	0
4	20250313	195000	4159207000	59200	59200	59200	59200	0
5	20250313	194900	4159207000	59200	59200	59200	59200	0
6	20250313	194800	4159207000	59200	59200	59200	59200	0
7	20250313	194700	4159207000	59200	59200	59200	59200	0
8	20250313	194600	4159207000	59200	59200	59200	59200	0
9	20250313	194500	4159207000	59200	59200	59200	59200	0
10	20250313	194400	4159207000	59200	59200	59200	59200	0
11	20250313	194300	4159207000	59200	59200	59200	59200	0
12	20250313	194200	4159207000	59200	59200	59200	59200	0
13	20250313	194100	4159207000	59200	59200	59200	59200	0
14	20250313	194000	4159207000	59200	59200	59200	59200	0
15	20250313	193900	4159207000	59200	59200	59200	59200	0
16	20250313	193800	4159207000	59200	59200	59200	59200	0
17	20250313	193700	4159207000	59200	59200	59200	59200	0
18	20250313	193600	4159207000	59200	59200	59200	59200	0
19	20250313	193500	4159207000	59200	59200	59200	59200	0
20	20250313	193400	4159207000	59200	59200	59200	59200	0
21	20250313	193300	4159207000	59200	59200	59200	59200	0
22	20250313	193200	4159207000	59200	59200	59200	59200	0
23	20250313	193100	4159207000	59200	59200	59200	59200	0
24	20250313	193000	4159207000	59200	59200	59200	59200	0
25	20250313	192900	4159207000	59200	59200	59200	59200	0
26	20250313	192800	4159207000	59200	59200	59200	59200	0
27	20250313	192700	4159207000	59200	59200	59200	59200	0
28	20250313	192600	4159207000	59200	59200	59200	59200	0
29	20250313	192500	4159207000	59200	59200	59200	59200	0
30	20250313	192400	4159207000	59200	59200	59200	59200	0
31	20250313	192300	4159207000	59200	59200	59200	59200	0
32	20250313	192200	4159207000	59200	59200	59200	59200	18955
33	20250313	192100	4159207000	59200	59200	59200	59200	0
34	20250313	192000	4159207000	59200	59200	59200	59200	0
35	20250313	191900	4159207000	59200	59200	59200	59200	0
36	20250313	191800	4159207000	59200	59200	59200	59200	0
37	20250313	191700	4159207000	59200	59200	59200	59200	0
38	20250313	191600	4159207000	59200	59200	59200	59200	0
39	20250313	191500	4159207000	59200	59200	59200	59200	0
40	20250313	191400	4159207000	59200	59200	59200	59200	0
41	20250313	191300	4159207000	59200	59200	59200	59200	0
42	20250313	191200	4159207000	59200	59200	59200	59200	0
43	20250313	191100	4159207000	59200	59200	59200	59200	0
44	20250313	191000	4159207000	59200	59200	59200	59200	0
45	20250313	190900	4159207000	59200	59200	59200	59200	0
46	20250313	190800	4159207000	59200	59200	59200	59200	0
47	20250313	190700	4159207000	59200	59200	59200	59200	0
48	20250313	190600	4159207000	59200	59200	59200	59200	0
49	20250313	190500	4159207000	59200	59200	59200	59200	0
50	20250313	190400	4159207000	59200	59200	59200	59200	0
51	20250313	190300	4159207000	59200	59200	59200	59200	0
52	20250313	190200	4159207000	59200	59200	59200	59200	0
53	20250313	190100	4159207000	59200	59200	59200	59200	0
54	20250313	190000	4159207000	59200	59200	59200	59200	0
55	20250313	185900	4159207000	59200	59200	59200	59200	0
56	20250313	185800	4159207000	59200	59200	59200	59200	0
57	20250313	185700	4159207000	59200	59200	59200	59200	0
58	20250313	185600	4159207000	59200	59200	59200	59200	0
59	20250313	185500	4159207000	59200	59200	59200	59200	0
60	20250313	185400	4159207000	59200	59200	59200	59200	0
61	20250313	185300	4159207000	59200	59200	59200	59200	0
62	20250313	185200	4159207000	59200	59200	59200	59200	18955
63	20250313	185100	4159207000	59200	59200	59200	59200	0
64	20250313	185000	4159207000	59200	59200	59200	59200	0
65	20250313	184900	4159207000	59200	59200	59200	59200	0
66	20250313	184800	4159207000	59200	59200	59200	59200	0
67	20250313	184700	4159207000	59200	59200	59200	59200	0
68	20250313	184600	4159207000	59200	59200	59200	59200	0
69	20250313	184500	4159207000	59200	59200	59200	59200	0
70	20250313	184400	4159207000	59200	59200	59200	59200	0
71	20250313	184300	4159207000	59200	59200	59200	59200	0
72	20250313	184200	4159207000	59200	59200	59200	59200	0
73	20250313	184100	4159207000	59200	59200	59200	59200	0
74	20250313	184000	4159207000	59200	59200	59200	59200	0
75	20250313	183900	4159207000	59200	59200	59200	59200	0
76	20250313	183800	4159207000	59200	59200	59200	59200	0
77	20250313	183700	4159207000	59200	59200	59200	59200	0
78	20250313	183600	4159207000	59200	59200	59200	59200	0
79	20250313	183500	4159207000	59200	59200	59200	59200	0
80	20250313	183400	4159207000	59200	59200	59200	59200	0
81	20250313	183300	4159207000	59200	59200	59200	59200	0
82	20250313	183200	4159207000	59200	59200	59200	59200	0
83	20250313	183100	4159207000	59200	59200	59200	59200	0
84	20250313	183000	4159207000	59200	59200	59200	59200	0
85	20250313	182900	4159207000	59200	59200	59200	59200	0
86	20250313	182800	4159207000	59200	59200	59200	59200	0
87	20250313	182700	4159207000	59200	59200	59200	59200	0
88	20250313	182600	4159207000	59200	59200	59200	59200	0
89	20250313	182500	4159207000	59200	59200	59200	59200	0
90	20250313	182400	4159207000	59200	59200	59200	59200	0
91	20250313	182300	4159207000	59200	59200	59200	59200	0
92	20250313	182200	4159207000	59200	59200	59200	59200	18955
93	20250313	182100	4159207000	59200	59200	59200	59200	0
94	20250313	182000	4159207000	59200	59200	59200	59200	0
95	20250313	181900	4159207000	59200	59200	59200	59200	0
96	20250313	181800	4159207000	59200	59200	59200	59200	0
97	20250313	181700	4159207000	59200	59200	59200	59200	0
98	20250313	181600	4159207000	59200	59200	59200	59200	0
99	20250313	181500	4159207000	59200	59200	59200	59200	0
100	20250313	181400	4159207000	59200	59200	59200	59200	0
101	20250313	181300	4159207000	59200	59200	59200	59200	0
102	20250313	181200	4159207000	59200	59200	59200	59200	0
103	20250313	181100	4159207000	59200	59200	59200	59200	0
104	20250313	181000	4159207000	59200	59200	59200	59200	0
105	20250313	180900	4159207000	59200	59200	59200	59200	0
106	20250313	180800	4159207000	59200	59200	59200	59200	0
107	20250313	180700	4159207000	59200	59200	59200	59200	0
108	20250313	180600	4159207000	59200	59200	59200	59200	0
109	20250313	180500	4159207000	59200	59200	59200	59200	0
110	20250313	180400	4159207000	59200	59200	59200	59200	0
111	20250313	180300	4159207000	59200	59200	59200	59200	0
112	20250313	180200	4159207000	59200	59200	59200	59200	0
113	20250313	180100	4159207000	59200	59200	59200	59200	0
114	20250313	180000	4159207000	59200	59200	59200	59200	0
115	20250313	175900	4159207000	59200	59200	59200	59200	0
116	20250313	175800	4159207000	59200	59200	59200	59200	0
117	20250313	175700	4159207000	59200	59200	59200	59200	0
118	20250313	175600	4159207000	59200	59200	59200	59200	0
119	20250313	175500	4159207000	59200	59200	59200	59200	0
120	20250313	175400	4159207000	59200	59200	59200	59200	0
121	20250313	175300	4159207000	59200	59200	59200	59200	0
122	20250313	175200	4159207000	59200	59200	59200	59200	18955
123	20250313	175100	4159207000	59200	59200	59200	59200	0
124	20250313	175000	4159207000	59200	59200	59200	59200	0
125	20250313	174900	4159207000	59200	59200	59200	59200	0
126	20250313	174800	4159207000	59200	59200	59200	59200	0
127	20250313	174700	4159207000	59200	59200	59200	59200	0
128	20250313	174600	4159207000	59200	59200	59200	59200	0
129	20250313	174500	4159207000	59200	59200	59200	59200	0
130	20250313	174400	4159207000	59200	59200	59200	59200	0
131	20250313	174300	4159207000	59200	59200	59200	59200	0
132	20250313	174200	4159207000	59200	59200	59200	59200	0
133	20250313	174100	4159207000	59200	59200	59200	59200	0
134	20250313	174000	4159207000	59200	59200	59200	59200	0
135	20250313	173900	4159207000	59200	59200	59200	59200	0
136	20250313	173800	4159207000	59200	59200	59200	59200	0
137	20250313	173700	4159207000	59200	59200	59200	59200	0
138	20250313	173600	4159207000	59200	59200	59200	59200	0
139	20250313	173500	4159207000	59200	59200	59200	59200	0
140	20250313	173400	4159207000	59200	59200	59200	59200	0
141	20250313	173300	4159207000	59200	59200	59200	59200	0
142	20250313	173200	4159207000	59200	59200	59200	59200	0
143	20250313	173100	4159207000	59200	59200	59200	59200	0
144	20250313	173000	4159207000	59200	59200	59200	59200	0
145	20250313	172900	4159207000	59200	59200	59200	59200	0
146	20250313	172800	4159207000	59200	59200	59200	59200	0
147	20250313	172700	4159207000	59200	59200	59200	59200	0
148	20250313	172600	4159207000	59200	59200	59200	59200	0
149	20250313	172500	4159207000	59200	59200	59200	59200	0
150	20250313	172400	4159207000	59200	59200	59200	59200	0
151	20250313	172300	4159207000	59200	59200	59200	59200	0
152	20250313	172200	4159207000	59200	59200	59200	59200	18955
153	20250313	172100	4159207000	59200	59200	59200	59200	0
154	20250313	172000	4159207000	59200	59200	59200	59200	0
155	20250313	171900	4159207000	59200	59200	59200	59200	0
156	20250313	171800	4159207000	59200	59200	59200	59200	0
157	20250313	171700	4159207000	59200	59200	59200	59200	0
158	20250313	171600	4159207000	59200	59200	59200	59200	0
159	20250313	171500	4159207000	59200	59200	59200	59200	0
160	20250313	171400	4159207000	59200	59200	59200	59200	0
161	20250313	171300	4159207000	59200	59200	59200	59200	0
162	20250313	171200	4159207000	59200	59200	59200	59200	0
163	20250313	171100	4159207000	59200	59200	59200	59200	0
164	20250313	171000	4159207000	59200	59200	59200	59200	0
165	20250313	170900	4159207000	59200	59200	59200	59200	0
166	20250313	170800	4159207000	59200	59200	59200	59200	0
167	20250313	170700	4159207000	59200	59200	59200	59200	0
168	20250313	170600	4159207000	59200	59200	59200	59200	0
169	20250313	170500	4159207000	59200	59200	59200	59200	0
170	20250313	170400	4159207000	59200	59200	59200	59200	0
171	20250313	170300	4159207000	59200	59200	59200	59200	0
172	20250313	170200	4159207000	59200	59200	59200	59200	0
173	20250313	170100	4159207000	59200	59200	59200	59200	0
174	20250313	170000	4159207000	59200	59200	59200	59200	0
175	20250313	165900	4159207000	59200	59200	59200	59200	0
176	20250313	165800	4159207000	59200	59200	59200	59200	0
177	20250313	165700	4159207000	59200	59200	59200	59200	0
178	20250313	165600	4159207000	59200	59200	59200	59200	0
179	20250313	165500	4159207000	59200	59200	59200	59200	0
180	20250313	165400	4159207000	59200	59200	59200	59200	0
181	20250313	165300	4159207000	59200	59200	59200	59200	0
182	20250313	165200	4159207000	59200	59200	59200	59200	18955
183	20250313	165100	4159207000	59200	59200	59200	59200	0
184	20250313	165000	4159207000	59200	59200	59200	59200	0
185	20250313	164900	4159207000	59200	59200	59200	59200	0
186	20250313	164800	4159207000	59200	59200	59200	59200	0
187	20250313	164700	4159207000	59200	59200	59200	59200	0
188	20250313	164600	4159207000	59200	59200	59200	59200	0
189	20250313	164500	4159207000	59200	59200	59200	59200	0
190	20250313	164400	4159207000	59200	59200	59200	59200	0
191	20250313	164300	4159207000	59200	59200	59200	59200	0
192	20250313	164200	4159207000	59200	59200	59200	59200	0
193	20250313	164100	4159207000	59200	59200	59200	59200	0
194	20250313	164000	4159207000	59200	59200	59200	59200	0
195	20250313	163900	4159207000	59200	59200	59200	59200	0
196	20250313	163800	4159207000	59200	59200	59200	59200	0
197	20250313	163700	4159207000	59200	59200	59200	59200	0
198	20250313	163600	4159207000	59200	59200	59200	59200	0
199	20250313	163500	4159207000	59200	59200	59200	59200	0
200	20250313	163400	4159207000	59200	59200	59200	59200	0
201	20250313	163300	4159207000	59200	59200	59200	59200	0
202	20250313	163200	4159207000	59200	59200	59200	59200	0
203	20250313	163100	4159207000	59200	59200	59200	59200	0
204	20250313	163000	4159207000	59200	59200	59200	59200	0
205	20250313	162900	4159207000	59200	59200	59200	59200	0
206	20250313	162800	4159207000	59200	59200	59200	59200	0
207	20250313	162700	4159207000	59200	59200	59200	59200	0
208	20250313	162600	4159207000	59200	59200	59200	59200	0
209	20250313	162500	4159207000	59200	59200	59200	59200	0
210	20250313	162400	4159207000	59200	59200	59200	59200	0
211	20250313	162300	4159207000	59200	59200	59200	59200	0
212	20250313	162200	4159207000	59200	59200	59200	59200	18955
213	20250313	162100	4159207000	59200	59200	59200	59200	0
214	20250313	162000	4159207000	59200	59200	59200	59200	0
215	20250313	161900	4159207000	59200	59200	59200	59200	0
216	20250313	161800	4159207000	59200	59200	59200	59200	0
217	20250313	161700	4159207000	59200	59200	59200	59200	0
218	20250313	161600	4159207000	59200	59200	59200	59200	0
219	20250313	161500	4159207000	59200	59200	59200	59200	0
220	20250313	161400	4159207000	59200	59200	59200	59200	0
221	20250313	161300	4159207000	59200	59200	59200	59200	0
222	20250313	161200	4159207000	59200	59200	59200	59200	0
223	20250313	161100	4159207000	59200	59200	59200	59200	0
224	20250313	161000	4159207000	59200	59200	59200	59200	0
225	20250313	160900	4159207000	59200	59200	59200	59200	0
226	20250313	160800	4159207000	59200	59200	59200	59200	0
227	20250313	160700	4159207000	59200	59200	59200	59200	0
228	20250313	160600	4159207000	59200	59200	59200	59200	0
229	20250313	160500	4159207000	59200	59200	59200	59200	0
230	20250313	160400	4159207000	59200	59200	59200	59200	0
231	20250313	160300	4159207000	59200	59200	59200	59200	0
232	20250313	160200	4159207000	59200	59200	59200	59200	0
233	20250313	160100	4159207000	59200	59200	59200	59200	0
234	20250313	160000	4159207000	59200	59200	59200	59200	0
235	20250313	155900	4159207000	59200	59200	59200	59200	0
236	20250313	155800	4159207000	59200	59200	59200	59200	0
237	20250313	155700	4159207000	59200	59200	59200	59200	0
238	20250313	155600	4159207000	59200	59200	59200	59200	0
239	20250313	155500	4159207000	59200	59200	59200	59200	0
240	20250313	155400	4159207000	59200	59200	59200	59200	0
241	20250313	155300	4159207000	59200	59200	59200	59200	0
242	20250313	155200	4159207000	59200	59200	59200	59200	18955
243	20250313	155100	4159207000	59200	59200	59200	59200	0
244	20250313	155000	4159207000	59200	59200	59200	59200	0
245	20250313	154900	4159207000	59200	59200	59200	59200	0
246	20250313	154800	4159207000	59200	59200	59200	59200	0
247	20250313	154700	4159207000	59200	59200	59200	59200	0
248	20250313	154600	4159207000	59200	59200	59200	59200	0
249	20250313	154500	4159207000	59200	59200	59200	59200	0
250	20250313	154400	4159207000	59200	59200	59200	59200	0
251	20250313	154300	4159207000	59200	59200	59200	59200	0
252	20250313	154200	4159207000	59200	59200	59200	59200	0
253	20250313	154100	4159207000	59200	59200	59200	59200	0
254	20250313	154000	4159207000	59200	59200	59200	59200	0
255	20250313	153900	4159207000	59200	59200	59200	59200	0
256	20250313	153800	4159207000	59200	59200	59200	59200	0
257	20250313	153700	4159207000	59200	59200	59200	59200	0
258	20250313	153600	4159207000	59200	59200	59200	59200	0
259	20250313	153500	4159207000	59200	59200	59200	59200	0
260	20250313	153400	4159207000	59200	59200	59200	59200	0
261	20250313	153300	4159207000	59200	59200	59200	59200	0
262	20250313	153200	4159207000	59200	59200	59200	59200	0
263	20250313	153100	4159207000	59200	59200	59200	59200	0
264	20250313	153000	4159207000	59200	59200	59200	59200	18955
265	20250313	152900	3037071000	59700	59700	59700	59700	0
266	20250313	152800	3037071000	59700	59700	59700	59700	0
267	20250313	152700	3037071000	59700	59700	59700	59700	0
268	20250313	152600	3037071000	59700	59700	59700	59700	0
269	20250313	152500	3037071000	59700	59700	59700	59700	0
270	20250313	152400	3037071000	59700	59700	59700	59700	0
271	20250313	152300	3037071000	59700	59700	59700	59700	0
272	20250313	152200	3037071000	59700	59700	59700	59700	0
273	20250313	152100	3037071000	59700	59700	59700	59700	0
274	20250313	152000	3037071000	59700	59700	59700	59700	0
275	20250313	151900	3037071000	59700	59700	60000	59700	768
276	20250313	151800	2991091100	59700	59700	59800	59700	57
277	20250313	151700	2987688100	59900	59700	59900	59700	405
278	20250313	151600	2963467500	59700	59500	59800	59500	139
279	20250313	151500	2955174500	59500	59500	59900	59500	339
280	20250313	151400	2934924900	59600	59500	59600	59500	134
281	20250313	151300	2926944400	59500	59600	59600	59500	93
282	20250313	151200	2921409100	59600	59700	59800	59600	122
283	20250313	151100	2914121800	59500	59500	59500	59500	9
284	20250313	151000	2913586300	59900	59700	59900	59500	270
285	20250313	150900	2897433500	59700	59800	59900	59500	236
286	20250313	150800	2883324200	59800	59800	59900	59500	740
287	20250313	150700	2839078900	59800	59800	59900	59800	641
288	20250313	150600	2800737400	59900	59900	59900	59800	58
289	20250313	150500	2797267900	59900	59900	60000	59800	660
290	20250313	150400	2757706700	59900	59800	59900	59600	202
291	20250313	150300	2745628900	59700	59700	59800	59600	400
292	20250313	150200	2721729000	59600	59700	59800	59600	232
293	20250313	150100	2707890000	59700	59500	59700	59500	911
294	20250313	150000	2653580100	59600	59700	59700	59500	115
295	20250313	145900	2646728600	59600	59700	59800	59600	119
296	20250313	145800	2639624900	59700	59700	59800	59700	195
297	20250313	145700	2627974700	59800	59800	59800	59700	112
298	20250313	145600	2621287000	59800	59700	59800	59700	106
299	20250313	145500	2614957800	59800	59800	59800	59700	140
300	20250313	145400	2606592900	59700	59700	59800	59700	183
301	20250313	145300	2595659000	59700	59700	59800	59700	210
302	20250313	145200	2583121100	59700	59800	59900	59700	328
303	20250313	145100	2563507300	59900	60000	60000	59800	74
304	20250313	145000	2559080700	60000	60100	60100	59800	520
305	20250313	144900	2527902900	59900	59900	60200	59900	2771
306	20250313	144800	2361601300	59900	59900	60000	59800	488
307	20250313	144700	2332375750	59800	59800	59900	59600	455
308	20250313	144600	2305156450	59700	59700	59900	59600	247
309	20250313	144500	2290390750	59800	59700	59800	59600	572
310	20250313	144400	2256227950	59600	59600	59700	59600	116
311	20250313	144300	2249308750	59700	59600	59700	59600	741
312	20250313	144200	2205144250	59700	59900	59900	59600	113
313	20250313	144100	2198397550	59900	59700	59900	59600	244
314	20250313	144000	2183833150	59600	59800	59900	59600	357
315	20250313	143900	2162501550	59900	59700	59900	59700	100
316	20250313	143800	2156525150	59800	59600	59800	59600	172
317	20250313	143700	2146241750	59800	59700	59800	59600	155
318	20250313	143600	2136991250	59700	59700	59700	59600	207
319	20250313	143500	2124636250	59700	59600	59800	59600	33
320	20250313	143400	2122667950	59700	59400	59700	59400	414
321	20250313	143300	2097989450	59500	59200	59500	59200	153
322	20250313	143200	2088911150	59300	59300	59300	59200	80
323	20250313	143100	2084170050	59300	59300	59400	59200	235
324	20250313	143000	2070229550	59300	59300	59400	59300	64
325	20250313	142900	2066434150	59300	59300	59300	59300	34
326	20250313	142800	2064417950	59300	59300	59300	59300	29
327	20250313	142700	2062698250	59300	59300	59300	59300	62
328	20250313	142600	2059021650	59300	59300	59300	59300	38
329	20250313	142500	2056768250	59300	59300	59300	59300	32
330	20250313	142400	2054870650	59300	59300	59300	59300	50
331	20250313	142300	2051905650	59300	59300	59300	59300	7
332	20250313	142200	2051490550	59300	59300	59400	59300	90
333	20250313	142100	2046148350	59300	59300	59300	59300	36
334	20250313	142000	2044013550	59300	59400	59400	59300	77
335	20250313	141900	2039440850	59400	59400	59500	59400	166
336	20250313	141800	2029578350	59400	59400	59400	59400	14
337	20250313	141700	2028746750	59400	59400	59400	59400	39
338	20250313	141600	2026430150	59400	59500	59500	59400	35
339	20250313	141500	2024350950	59500	59400	59600	59400	434
340	20250313	141400	1998501450	59400	59500	59500	59400	68
341	20250313	141300	1994460150	59300	59400	59600	59300	66
342	20250313	141200	1990536150	59400	59400	59400	59400	93
343	20250313	141100	1985011950	59300	59300	59400	59300	53
344	20250313	141000	1981866950	59300	59300	59300	59300	44
345	20250313	140900	1979257750	59300	59400	59400	59300	58
346	20250313	140800	1975812950	59500	59400	59600	59400	434
347	20250313	140700	1949989350	59200	59300	59300	59200	65
348	20250313	140600	1946138550	59300	59200	59400	59200	132
349	20250313	140500	1938305550	59200	59200	59200	59200	31
350	20250313	140400	1936470350	59300	59300	59300	59200	138
351	20250313	140300	1928290550	59300	59300	59600	59200	787
352	20250313	140200	1881608150	59300	59300	59300	59300	16
353	20250313	140100	1880659350	59300	59300	59400	59300	118
354	20250313	140000	1873655150	59300	59300	59300	59300	30
355	20250313	135900	1871876150	59400	59200	59400	59200	129
356	20250313	135800	1864217750	59400	59200	59400	59200	105
357	20250313	135700	1857984650	59200	59300	59400	59200	26
358	20250313	135600	1856443150	59300	59300	59400	59300	85
359	20250313	135500	1851402050	59300	59500	59500	59300	56
360	20250313	135400	1848075650	59400	59400	59500	59400	934
361	20250313	135300	1792587150	59400	59500	59500	59400	63
362	20250313	135200	1788844150	59400	59400	59500	59400	82
363	20250313	135100	1783972750	59400	59500	59600	59400	543
364	20250313	135000	1751649250	59400	59500	59600	59400	40
365	20250313	134900	1749269250	59600	59400	59600	59400	283
366	20250313	134800	1732436150	59400	59300	59400	59300	139
367	20250313	134700	1724182350	59300	59300	59300	59200	106
368	20250313	134600	1717898050	59200	59100	59200	59100	312
369	20250313	134500	1699430250	59100	59100	59100	59100	29
370	20250313	134400	1697716350	59100	59100	59200	59100	48
371	20250313	134300	1694879350	59100	59100	59100	59100	27
372	20250313	134200	1693283650	59100	59100	59200	59100	39
373	20250313	134100	1690978550	59100	59100	59100	59100	22
374	20250313	134000	1689678350	59100	59100	59200	59100	35
375	20250313	133900	1687609650	59100	59200	59200	59100	75
376	20250313	133800	1683172450	59200	59200	59300	59200	28
377	20250313	133700	1681514650	59200	59200	59200	59200	38
378	20250313	133600	1679265050	59200	59200	59200	59200	25
379	20250313	133500	1677785050	59200	59200	59200	59100	66
380	20250313	133400	1673878550	59100	59100	59200	59100	89
381	20250313	133300	1668614650	59100	59100	59200	59100	41
382	20250313	133200	1666190650	59100	59200	59200	59100	190
383	20250313	133100	1654943050	59200	59200	59200	59200	86
384	20250313	133000	1649851850	59200	59200	59200	59200	32
385	20250313	132900	1647957450	59300	59200	59300	59200	152
386	20250313	132800	1638948550	59200	59200	59200	59200	33
387	20250313	132700	1636994950	59200	59200	59200	59200	54
388	20250313	132600	1633798150	59200	59300	59300	59200	169
389	20250313	132500	1623778350	59300	59400	59400	59300	123
390	20250313	132400	1616477550	59400	59300	59400	59300	243
391	20250313	132300	1602047150	59300	59300	59300	59300	33
392	20250313	132200	1600090250	59300	59400	59400	59300	173
393	20250313	132100	1589816950	59400	59300	59400	59300	57
394	20250313	132000	1586434850	59300	59300	59300	59300	41
395	20250313	131900	1584003550	59300	59200	59300	59200	173
396	20250313	131800	1573744950	59300	59300	59300	59300	93
397	20250313	131700	1568230050	59300	59300	59300	59300	31
398	20250313	131600	1566391750	59300	59300	59300	59300	307
399	20250313	131500	1548186650	59300	59300	59300	59300	11
400	20250313	131400	1547534350	59300	59400	59400	59300	368
401	20250313	131300	1525677850	59400	59400	59400	59400	7
402	20250313	131200	1525262050	59400	59400	59400	59400	14
403	20250313	131100	1524430450	59400	59400	59400	59400	104
404	20250313	131000	1518252850	59400	59500	59500	59400	230
405	20250313	130900	1504568150	59500	59600	59600	59500	12
406	20250313	130800	1503853450	59600	59400	59600	59400	134
407	20250313	130700	1495881350	59400	59400	59400	59400	5
408	20250313	130600	1495584350	59400	59500	59500	59400	104
409	20250313	130500	1489404650	59400	59400	59400	59400	7
410	20250313	130400	1488988850	59400	59300	59500	59300	294
411	20250313	130300	1471517450	59300	59300	59400	59300	337
412	20250313	130200	1451500150	59300	59400	59400	59300	392
413	20250313	130100	1428216450	59400	59400	59400	59400	83
414	20250313	130000	1423286250	59400	59400	59500	59400	72
415	20250313	125900	1419006250	59400	59400	59500	59400	55
416	20250313	125800	1415735950	59400	59400	59400	59400	20
417	20250313	125700	1414547950	59500	59400	59500	59400	112
418	20250313	125600	1407892150	59400	59400	59400	59400	3
419	20250313	125500	1407713950	59400	59400	59400	59400	8
420	20250313	125400	1407238750	59400	59400	59400	59400	6
421	20250313	125300	1406882350	59400	59400	59400	59400	34
422	20250313	125200	1404862750	59400	59400	59500	59400	44
423	20250313	125100	1402246150	59400	59400	59400	59400	17
424	20250313	125000	1401236350	59400	59400	59400	59400	10
425	20250313	124900	1400642350	59400	59400	59400	59400	4
426	20250313	124800	1400404750	59400	59400	59500	59400	75
427	20250313	124700	1395943050	59400	59400	59500	59400	229
428	20250313	124600	1382321950	59400	59400	59400	59400	18
429	20250313	124500	1381252750	59400	59400	59400	59400	52
430	20250313	124400	1378163950	59400	59400	59400	59400	24
431	20250313	124300	1376738350	59400	59400	59400	59400	49
432	20250313	124200	1373827750	59400	59400	59400	59400	20
433	20250313	124100	1372639750	59400	59400	59400	59400	75
434	20250313	124000	1368184750	59400	59500	59500	59400	42
435	20250313	123900	1365686450	59400	59400	59400	59400	97
436	20250313	123800	1359924650	59400	59500	59500	59400	408
437	20250313	123700	1335649300	59500	59500	59500	59500	22
438	20250313	123600	1334340300	59500	59500	59500	59500	35
439	20250313	123500	1332257800	59500	59600	59600	59500	494
440	20250313	123400	1302815500	59600	59600	59600	59600	5
441	20250313	123300	1302517500	59600	59600	59600	59600	712
442	20250313	123200	1260082300	59600	59600	59600	59600	7
443	20250313	123100	1259665100	59600	59700	59700	59600	24
444	20250313	123000	1258233700	59600	59600	59600	59600	56
445	20250313	122900	1254896100	59600	59600	59600	59600	7
446	20250313	122800	1254478900	59600	59600	59600	59600	5
447	20250313	122700	1254180900	59600	59600	59600	59600	5
448	20250313	122600	1253882900	59600	59600	59600	59600	30
449	20250313	122500	1252094900	59600	59600	59700	59600	40
450	20250313	122400	1249707500	59600	59700	59700	59600	128
451	20250313	122300	1242066200	59600	59600	59600	59600	11
452	20250313	122200	1241410600	59600	59500	59600	59500	8
453	20250313	122100	1240934500	59500	59500	59500	59500	3
454	20250313	122000	1240756000	59500	59500	59500	59500	6
455	20250313	121900	1240399000	59600	59600	59600	59600	58
456	20250313	121800	1236942200	59600	59500	59700	59500	60
457	20250313	121700	1233365600	59500	59300	59600	59300	130
458	20250313	121600	1225637700	59300	59300	59300	59300	7
459	20250313	121500	1225222600	59300	59300	59300	59300	10
460	20250313	121400	1224629600	59300	59300	59300	59300	4
461	20250313	121300	1224392400	59300	59400	59400	59300	105
462	20250313	121200	1218156300	59300	59300	59300	59300	5
463	20250313	121100	1217859800	59400	59400	59400	59400	356
464	20250313	121000	1196713400	59400	59400	59500	59400	135
465	20250313	120900	1188694300	59400	59500	59500	59400	11
466	20250313	120800	1188040800	59500	59450	59500	59400	31
467	20250313	120700	1186196950	59500	59500	59500	59500	39
468	20250313	120600	1183876450	59500	59500	59600	59500	8
469	20250313	120500	1183400250	59500	59400	59500	59400	93
470	20250313	120400	1177867450	59500	59400	59500	59400	8
471	20250313	120300	1177391950	59500	59700	59700	59500	63
472	20250313	120200	1173642650	59400	59600	59600	59400	18
473	20250313	120100	1172571950	59600	59400	59800	59400	256
474	20250313	120000	1157310450	59500	59500	59500	59400	200
475	20250313	115900	1145414650	59500	59500	59500	59500	16
476	20250313	115800	1144462650	59500	59500	59500	59500	27
477	20250313	115700	1142856150	59500	59500	59500	59500	65
478	20250313	115600	1138988650	59500	59500	59500	59500	83
479	20250313	115500	1134050150	59500	59500	59600	59500	19
480	20250313	115400	1132919550	59500	59500	59500	59500	19
481	20250313	115300	1131789050	59500	59500	59500	59500	16
482	20250313	115200	1130837050	59500	59500	59500	59500	10
483	20250313	115100	1130242050	59500	59500	59500	59500	8
484	20250313	115000	1129766050	59500	59500	59500	59500	5
485	20250313	114900	1129468550	59500	59500	59500	59500	4
486	20250313	114800	1129230550	59500	59500	59500	59500	6
487	20250313	114700	1128873550	59500	59500	59500	59500	69
488	20250313	114600	1124768050	59500	59600	59600	59500	231
489	20250313	114500	1111000750	59600	59300	59700	59300	172
490	20250313	114400	1100756550	59400	59300	59400	59300	8
491	20250313	114300	1100281950	59300	59300	59300	59300	7
492	20250313	114200	1099866850	59300	59400	59400	59300	152
493	20250313	114100	1090838250	59400	59300	59400	59300	4
494	20250313	114000	1090600850	59300	59600	59600	59300	7
495	20250313	113900	1090184550	59400	59400	59400	59400	4
496	20250313	113800	1089946950	59400	59400	59400	59300	32
497	20250313	113700	1088046250	59400	59450	59450	59300	482
498	20250313	113600	1059415600	59400	59400	59500	59400	38
499	20250313	113500	1057158300	59400	59400	59400	59400	14
500	20250313	113400	1056326700	59400	59400	59400	59400	10
501	20250313	113300	1055732700	59400	59400	59400	59400	2
502	20250313	113200	1055613900	59400	59400	59400	59400	4
503	20250313	113100	1055376300	59400	59400	59400	59400	67
504	20250313	113000	1051396500	59700	59500	59700	59400	281
505	20250313	112900	1034677200	59500	59600	59600	59500	28
506	20250313	112800	1033010100	59600	59600	59600	59600	21
507	20250313	112700	1031758500	59600	59600	59600	59600	11
508	20250313	112600	1031102900	59600	59600	59700	59600	7
509	20250313	112500	1030685600	59600	59600	59600	59600	66
510	20250313	112400	1026752000	59600	59600	59600	59600	4
511	20250313	112300	1026513600	59600	59600	59700	59600	123
512	20250313	112200	1019171800	59600	59700	59700	59600	367
513	20250313	112100	997262000	59700	59900	59900	59700	23
514	20250313	112000	995885200	59900	59700	59900	59700	77
515	20250313	111900	991280900	59700	59500	59700	59500	168
516	20250313	111800	981264700	59500	59500	59500	59500	1
517	20250313	111700	981205200	59500	59400	59600	59300	638
518	20250313	111600	943230500	59300	59200	59300	59200	205
519	20250313	111500	931091300	59100	59100	59100	59100	19
520	20250313	111400	929968400	59100	59100	59100	59100	23
521	20250313	111300	928609100	59100	59100	59100	59100	18
522	20250313	111200	927545300	59100	59100	59100	59100	14
523	20250313	111100	926717900	59100	59100	59100	59100	16
524	20250313	111000	925772300	59100	59100	59100	59100	18
525	20250313	110900	924708500	59100	59200	59200	59100	296
526	20250313	110800	907188300	59200	59200	59200	59200	5
527	20250313	110700	906892300	59200	59200	59300	59200	52
528	20250313	110600	903810600	59200	59200	59200	59200	25
529	20250313	110500	902330600	59200	59200	59200	59200	20
530	20250313	110400	901146600	59200	59200	59200	59200	18
531	20250313	110300	900081000	59200	59200	59200	59200	15
532	20250313	110200	899193000	59200	59200	59200	59200	26
533	20250313	110100	897653800	59200	59200	59300	59200	17
534	20250313	110000	896647300	59200	59300	59300	59200	22
535	20250313	105900	895343200	59300	59200	59300	59200	5
536	20250313	105800	895047100	59300	59200	59300	59200	4
537	20250313	105700	894810200	59300	59200	59300	59200	6
538	20250313	105600	894454900	59300	59200	59300	59200	113
539	20250313	105500	887755200	59200	59300	59300	59200	248
540	20250313	105400	873050200	59300	59300	59400	59300	74
541	20250313	105300	868661900	59300	59300	59400	59300	19
542	20250313	105200	867535000	59300	59300	59400	59300	16
543	20250313	105100	866586100	59300	59300	59400	59300	27
544	20250313	105000	864982800	59300	59300	59400	59300	6
545	20250313	104900	864626800	59300	59300	59400	59300	5
546	20250313	104800	864330200	59300	59300	59400	59300	28
547	20250313	104700	862667500	59400	59500	59500	59400	301
548	20250313	104600	844765300	59400	59500	59500	59400	6
549	20250313	104500	844408800	59400	59500	59500	59400	7
550	20250313	104400	843992800	59400	59500	59500	59400	23
551	20250313	104300	842624800	59500	59400	59500	59300	357
552	20250313	104200	821395800	59400	59100	59400	59100	191
553	20250313	104100	810061600	59200	59200	59200	59100	48
554	20250313	104000	807220300	59300	59100	59300	59100	74
555	20250313	103900	802839500	59100	59000	59100	59000	26
556	20250313	103800	801303200	59000	59000	59100	59000	3
557	20250313	103700	801126100	59100	59200	59200	59100	37
558	20250313	103600	798936100	59200	59200	59300	59200	5
559	20250313	103500	798640000	59200	59200	59300	59200	26
560	20250313	103400	797098600	59200	59100	59400	59100	52
561	20250313	103300	794014900	59300	59000	59300	59000	91
562	20250313	103200	788626200	59100	59100	59100	59000	207
563	20250313	103100	776392600	59000	59100	59100	59000	18
564	20250313	103000	775329200	59000	59000	59100	59000	48
565	20250313	102900	772493000	59100	59100	59100	59000	19
566	20250313	102800	771370200	59000	59100	59200	59000	33
567	20250313	102700	769417700	59000	59100	59100	59000	22
568	20250313	102600	768119500	59000	59300	59300	59000	296
569	20250313	102500	750570200	59400	59300	59400	59300	13
570	20250313	102400	749798800	59300	59200	59300	59200	150
571	20250313	102300	740909900	59100	59100	59200	59100	58
572	20250313	102200	737481900	59100	59100	59200	59100	38
573	20250313	102100	735233100	59100	59200	59200	59100	62
574	20250313	102000	731563100	59100	59100	59100	59000	18
575	20250313	101900	730500000	59000	58900	59100	58900	35
576	20250313	101800	728432100	58900	58800	59000	58800	20
577	20250313	101700	727252600	59100	58800	59100	58800	627
578	20250313	101600	690319300	58800	58800	58900	58800	18
579	20250313	101500	689260700	58800	58900	58900	58800	15
580	20250313	101400	688378600	58800	58900	58900	58800	40
581	20250313	101300	686026500	58800	58800	58900	58800	32
582	20250313	101200	684143900	58900	58850	58900	58800	20
583	20250313	101100	682967500	58850	58800	58850	58800	16
584	20250313	101000	682026650	58800	58900	58900	58800	136
585	20250313	100900	674016850	59000	58900	59000	58900	14
586	20250313	100800	673192150	58900	58900	59000	58900	42
587	20250313	100700	670718250	58900	58900	59000	58900	22
588	20250313	100600	669422250	58900	58800	59000	58800	4
589	20250313	100500	669186750	58800	58800	58900	58800	26
590	20250313	100400	667655750	58800	58800	58900	58800	6
591	20250313	100300	667302850	58800	58800	58900	58800	4
592	20250313	100200	667067550	58800	58900	58900	58800	5
593	20250313	100100	666773350	58800	58900	58900	58800	122
594	20250313	100000	659591750	58800	58900	58900	58800	17
595	20250313	095900	658591850	58800	58900	58900	58800	15
596	20250313	095800	657709750	58800	58900	58900	58800	4
597	20250313	095700	657474450	58800	58900	58900	58800	6
598	20250313	095600	657121150	59000	58900	59000	58800	30
599	20250313	095500	655352250	59000	58900	59000	58900	74
600	20250313	095400	650993550	59000	58900	59000	58900	4
601	20250313	095300	650757750	58900	58900	59000	58800	27
602	20250313	095200	649167550	58800	58800	58900	58800	5
603	20250313	095100	648873450	58800	58900	58900	58800	112
604	20250313	095000	642277850	58900	58900	59000	58900	11
605	20250313	094900	641629850	58900	58900	59000	58900	108
606	20250313	094800	635268450	58900	58900	59000	58900	5
607	20250313	094700	634973850	58900	59000	59000	58900	24
608	20250313	094600	633560150	58900	59000	59000	58900	6
609	20250313	094500	633206450	58900	59000	59000	58900	5
610	20250313	094400	632911850	58900	59100	59100	58900	116
611	20250313	094300	626078050	59100	59100	59100	59000	5
612	20250313	094200	625782800	59000	59100	59100	59000	9
613	20250313	094100	625251700	59000	59000	59200	59000	5
614	20250313	094000	624956500	58900	59100	59100	58900	148
615	20250313	093900	616214400	59200	59100	59200	59100	5
616	20250313	093800	615918700	59100	59000	59100	58800	386
617	20250313	093700	593136900	58800	58800	58900	58800	6
618	20250313	093600	592784000	58800	58800	59000	58800	10
619	20250313	093500	592194800	58900	59000	59000	58900	4
620	20250313	093400	591959100	58900	58900	58900	58800	16
621	20250313	093300	591017500	58800	58800	58900	58800	6
622	20250313	093200	590664500	58800	58800	58900	58800	4
623	20250313	093100	590429200	58800	58900	58900	58800	4
624	20250313	093000	590193900	58800	59000	59000	58800	33
625	20250313	092900	588250200	58900	59000	59000	58900	5
626	20250313	092800	587955600	58800	58800	59000	58700	157
627	20250313	092700	578712500	58600	58700	58800	58600	33
628	20250313	092600	576777900	58600	58700	58700	58600	4
629	20250313	092500	576543400	58600	58600	58700	58600	7
630	20250313	092400	576133000	58700	58700	58700	58600	20
631	20250313	092300	574960400	58600	58500	58700	58400	1250
632	20250313	092200	501824100	58400	58400	58500	58300	257
633	20250313	092100	486816300	58400	58400	58400	58300	10
634	20250313	092000	486232800	58300	58400	58400	58300	22
635	20250313	091900	484949800	58400	58300	58400	58200	424
636	20250313	091800	460248600	58400	58500	58500	58100	10
637	20250313	091700	459665600	58200	58300	58400	58100	1027
638	20250313	091600	399885200	58400	58300	58400	58200	242
639	20250313	091500	385776300	58500	58500	58600	58300	759
640	20250313	091400	341476700	58500	58700	58700	58500	5
641	20250313	091300	341183800	58400	58500	58700	58400	100
642	20250313	091200	335334000	58500	58500	58900	58500	14
643	20250313	091100	334514600	58500	58500	58900	58400	376
644	20250313	091000	312502700	58500	58800	58800	58500	336
645	20250313	090900	292812100	58800	58900	58900	58700	52
646	20250313	090800	289749600	58900	58700	58900	58600	28
647	20250313	090700	288104700	58900	58600	58900	58600	77
648	20250313	090600	283591900	58900	58900	58900	58900	36
649	20250313	090500	281471500	58900	58300	58900	58200	949
650	20250313	090400	226064400	58300	58400	58500	58200	1153
651	20250313	090300	158756900	58500	59200	59200	58300	2112
652	20250313	090200	34684800	59200	59100	59200	58900	131
653	20250313	090100	26945100	59100	58700	59100	58600	159
654	20250313	090000	17610900	58600	58700	59100	58600	300