KissMeData/068760/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	195000	4139068850	53000	53000	53000	53000	884
3	20250312	194900	4139068850	53000	53000	53000	53000	0
4	20250312	194800	4139068850	53000	53000	53000	53000	0
5	20250312	194700	4139068850	53000	53000	53000	53000	0
6	20250312	194600	4139068850	53000	53000	53000	53000	0
7	20250312	194500	4139068850	53000	53000	53000	53000	0
8	20250312	194400	4139068850	53000	53000	53000	53000	0
9	20250312	194300	4139068850	53000	53000	53000	53000	0
10	20250312	194200	4139068850	53000	53000	53000	53000	0
11	20250312	194100	4139068850	53000	53000	53000	53000	0
12	20250312	194000	4139068850	53000	53000	53000	53000	0
13	20250312	193900	4139068850	53000	53000	53000	53000	0
14	20250312	193800	4139068850	53000	53000	53000	53000	0
15	20250312	193700	4139068850	53000	53000	53000	53000	0
16	20250312	193600	4139068850	53000	53000	53000	53000	0
17	20250312	193500	4139068850	53000	53000	53000	53000	0
18	20250312	193400	4139068850	53000	53000	53000	53000	0
19	20250312	193300	4139068850	53000	53000	53000	53000	0
20	20250312	193200	4139068850	53000	53000	53000	53000	0
21	20250312	193100	4139068850	53000	53000	53000	53000	0
22	20250312	193000	4139068850	53000	53000	53000	53000	0
23	20250312	192900	4139068850	53000	53000	53000	53000	0
24	20250312	192800	4139068850	53000	53000	53000	53000	0
25	20250312	192700	4139068850	53000	53000	53000	53000	0
26	20250312	192600	4139068850	53000	53000	53000	53000	0
27	20250312	192500	4139068850	53000	53000	53000	53000	0
28	20250312	192400	4139068850	53000	53000	53000	53000	0
29	20250312	192300	4139068850	53000	53000	53000	53000	0
30	20250312	192200	4139068850	53000	53000	53000	53000	0
31	20250312	192100	4139068850	53000	53000	53000	53000	0
32	20250312	192000	4139068850	53000	53000	53000	53000	884
33	20250312	191900	4139068850	53000	53000	53000	53000	0
34	20250312	191800	4139068850	53000	53000	53000	53000	0
35	20250312	191700	4139068850	53000	53000	53000	53000	0
36	20250312	191600	4139068850	53000	53000	53000	53000	0
37	20250312	191500	4139068850	53000	53000	53000	53000	0
38	20250312	191400	4139068850	53000	53000	53000	53000	0
39	20250312	191300	4139068850	53000	53000	53000	53000	0
40	20250312	191200	4139068850	53000	53000	53000	53000	0
41	20250312	191100	4139068850	53000	53000	53000	53000	0
42	20250312	191000	4139068850	53000	53000	53000	53000	0
43	20250312	190900	4139068850	53000	53000	53000	53000	0
44	20250312	190800	4139068850	53000	53000	53000	53000	0
45	20250312	190700	4139068850	53000	53000	53000	53000	0
46	20250312	190600	4139068850	53000	53000	53000	53000	0
47	20250312	190500	4139068850	53000	53000	53000	53000	0
48	20250312	190400	4139068850	53000	53000	53000	53000	0
49	20250312	190300	4139068850	53000	53000	53000	53000	0
50	20250312	190200	4139068850	53000	53000	53000	53000	0
51	20250312	190100	4139068850	53000	53000	53000	53000	0
52	20250312	190000	4139068850	53000	53000	53000	53000	0
53	20250312	185900	4139068850	53000	53000	53000	53000	0
54	20250312	185800	4139068850	53000	53000	53000	53000	0
55	20250312	185700	4139068850	53000	53000	53000	53000	0
56	20250312	185600	4139068850	53000	53000	53000	53000	0
57	20250312	185500	4139068850	53000	53000	53000	53000	0
58	20250312	185400	4139068850	53000	53000	53000	53000	0
59	20250312	185300	4139068850	53000	53000	53000	53000	0
60	20250312	185200	4139068850	53000	53000	53000	53000	0
61	20250312	185100	4139068850	53000	53000	53000	53000	0
62	20250312	185000	4139068850	53000	53000	53000	53000	884
63	20250312	184900	4139068850	53000	53000	53000	53000	0
64	20250312	184800	4139068850	53000	53000	53000	53000	0
65	20250312	184700	4139068850	53000	53000	53000	53000	0
66	20250312	184600	4139068850	53000	53000	53000	53000	0
67	20250312	184500	4139068850	53000	53000	53000	53000	0
68	20250312	184400	4139068850	53000	53000	53000	53000	0
69	20250312	184300	4139068850	53000	53000	53000	53000	0
70	20250312	184200	4139068850	53000	53000	53000	53000	0
71	20250312	184100	4139068850	53000	53000	53000	53000	0
72	20250312	184000	4139068850	53000	53000	53000	53000	0
73	20250312	183900	4139068850	53000	53000	53000	53000	0
74	20250312	183800	4139068850	53000	53000	53000	53000	0
75	20250312	183700	4139068850	53000	53000	53000	53000	0
76	20250312	183600	4139068850	53000	53000	53000	53000	0
77	20250312	183500	4139068850	53000	53000	53000	53000	0
78	20250312	183400	4139068850	53000	53000	53000	53000	0
79	20250312	183300	4139068850	53000	53000	53000	53000	0
80	20250312	183200	4139068850	53000	53000	53000	53000	0
81	20250312	183100	4139068850	53000	53000	53000	53000	0
82	20250312	183000	4139068850	53000	53000	53000	53000	0
83	20250312	182900	4139068850	53000	53000	53000	53000	0
84	20250312	182800	4139068850	53000	53000	53000	53000	0
85	20250312	182700	4139068850	53000	53000	53000	53000	0
86	20250312	182600	4139068850	53000	53000	53000	53000	0
87	20250312	182500	4139068850	53000	53000	53000	53000	0
88	20250312	182400	4139068850	53000	53000	53000	53000	0
89	20250312	182300	4139068850	53000	53000	53000	53000	0
90	20250312	182200	4139068850	53000	53000	53000	53000	0
91	20250312	182100	4139068850	53000	53000	53000	53000	0
92	20250312	182000	4139068850	53000	53000	53000	53000	884
93	20250312	181900	4139068850	53000	53000	53000	53000	0
94	20250312	181800	4139068850	53000	53000	53000	53000	0
95	20250312	181700	4139068850	53000	53000	53000	53000	0
96	20250312	181600	4139068850	53000	53000	53000	53000	0
97	20250312	181500	4139068850	53000	53000	53000	53000	0
98	20250312	181400	4139068850	53000	53000	53000	53000	0
99	20250312	181300	4139068850	53000	53000	53000	53000	0
100	20250312	181200	4139068850	53000	53000	53000	53000	0
101	20250312	181100	4139068850	53000	53000	53000	53000	0
102	20250312	181000	4139068850	53000	53000	53000	53000	0
103	20250312	180900	4139068850	53000	53000	53000	53000	0
104	20250312	180800	4139068850	53000	53000	53000	53000	0
105	20250312	180700	4139068850	53000	53000	53000	53000	0
106	20250312	180600	4139068850	53000	53000	53000	53000	0
107	20250312	180500	4139068850	53000	53000	53000	53000	0
108	20250312	180400	4139068850	53000	53000	53000	53000	0
109	20250312	180300	4139068850	53000	53000	53000	53000	0
110	20250312	180200	4139068850	53000	53000	53000	53000	0
111	20250312	180100	4139068850	53000	53000	53000	53000	0
112	20250312	180000	4139068850	53000	53000	53000	53000	0
113	20250312	175900	4139068850	53000	53000	53000	53000	0
114	20250312	175800	4139068850	53000	53000	53000	53000	0
115	20250312	175700	4139068850	53000	53000	53000	53000	0
116	20250312	175600	4139068850	53000	53000	53000	53000	0
117	20250312	175500	4139068850	53000	53000	53000	53000	0
118	20250312	175400	4139068850	53000	53000	53000	53000	0
119	20250312	175300	4139068850	53000	53000	53000	53000	0
120	20250312	175200	4139068850	53000	53000	53000	53000	0
121	20250312	175100	4139068850	53000	53000	53000	53000	0
122	20250312	175000	4139068850	53000	53000	53000	53000	884
123	20250312	174900	4139068850	53000	53000	53000	53000	0
124	20250312	174800	4139068850	53000	53000	53000	53000	0
125	20250312	174700	4139068850	53000	53000	53000	53000	0
126	20250312	174600	4139068850	53000	53000	53000	53000	0
127	20250312	174500	4139068850	53000	53000	53000	53000	0
128	20250312	174400	4139068850	53000	53000	53000	53000	0
129	20250312	174300	4139068850	53000	53000	53000	53000	0
130	20250312	174200	4139068850	53000	53000	53000	53000	0
131	20250312	174100	4139068850	53000	53000	53000	53000	0
132	20250312	174000	4139068850	53000	53000	53000	53000	0
133	20250312	173900	4139068850	53000	53000	53000	53000	0
134	20250312	173800	4139068850	53000	53000	53000	53000	0
135	20250312	173700	4139068850	53000	53000	53000	53000	0
136	20250312	173600	4139068850	53000	53000	53000	53000	0
137	20250312	173500	4139068850	53000	53000	53000	53000	0
138	20250312	173400	4139068850	53000	53000	53000	53000	0
139	20250312	173300	4139068850	53000	53000	53000	53000	0
140	20250312	173200	4139068850	53000	53000	53000	53000	0
141	20250312	173100	4139068850	53000	53000	53000	53000	0
142	20250312	173000	4139068850	53000	53000	53000	53000	0
143	20250312	172900	4139068850	53000	53000	53000	53000	0
144	20250312	172800	4139068850	53000	53000	53000	53000	0
145	20250312	172700	4139068850	53000	53000	53000	53000	0
146	20250312	172600	4139068850	53000	53000	53000	53000	0
147	20250312	172500	4139068850	53000	53000	53000	53000	0
148	20250312	172400	4139068850	53000	53000	53000	53000	0
149	20250312	172300	4139068850	53000	53000	53000	53000	0
150	20250312	172200	4139068850	53000	53000	53000	53000	0
151	20250312	172100	4139068850	53000	53000	53000	53000	0
152	20250312	172000	4139068850	53000	53000	53000	53000	884
153	20250312	171900	4139068850	53000	53000	53000	53000	0
154	20250312	171800	4139068850	53000	53000	53000	53000	0
155	20250312	171700	4139068850	53000	53000	53000	53000	0
156	20250312	171600	4139068850	53000	53000	53000	53000	0
157	20250312	171500	4139068850	53000	53000	53000	53000	0
158	20250312	171400	4139068850	53000	53000	53000	53000	0
159	20250312	171300	4139068850	53000	53000	53000	53000	0
160	20250312	171200	4139068850	53000	53000	53000	53000	0
161	20250312	171100	4139068850	53000	53000	53000	53000	0
162	20250312	171000	4139068850	53000	53000	53000	53000	0
163	20250312	170900	4139068850	53000	53000	53000	53000	0
164	20250312	170800	4139068850	53000	53000	53000	53000	0
165	20250312	170700	4139068850	53000	53000	53000	53000	0
166	20250312	170600	4139068850	53000	53000	53000	53000	0
167	20250312	170500	4139068850	53000	53000	53000	53000	0
168	20250312	170400	4139068850	53000	53000	53000	53000	0
169	20250312	170300	4139068850	53000	53000	53000	53000	0
170	20250312	170200	4139068850	53000	53000	53000	53000	0
171	20250312	170100	4139068850	53000	53000	53000	53000	0
172	20250312	170000	4139068850	53000	53000	53000	53000	0
173	20250312	165900	4139068850	53000	53000	53000	53000	0
174	20250312	165800	4139068850	53000	53000	53000	53000	0
175	20250312	165700	4139068850	53000	53000	53000	53000	0
176	20250312	165600	4139068850	53000	53000	53000	53000	0
177	20250312	165500	4139068850	53000	53000	53000	53000	0
178	20250312	165400	4139068850	53000	53000	53000	53000	0
179	20250312	165300	4139068850	53000	53000	53000	53000	0
180	20250312	165200	4139068850	53000	53000	53000	53000	0
181	20250312	165100	4139068850	53000	53000	53000	53000	0
182	20250312	165000	4139068850	53000	53000	53000	53000	884
183	20250312	164900	4139068850	53000	53000	53000	53000	0
184	20250312	164800	4139068850	53000	53000	53000	53000	0
185	20250312	164700	4139068850	53000	53000	53000	53000	0
186	20250312	164600	4139068850	53000	53000	53000	53000	0
187	20250312	164500	4139068850	53000	53000	53000	53000	0
188	20250312	164400	4139068850	53000	53000	53000	53000	0
189	20250312	164300	4139068850	53000	53000	53000	53000	0
190	20250312	164200	4139068850	53000	53000	53000	53000	0
191	20250312	164100	4139068850	53000	53000	53000	53000	0
192	20250312	164000	4139068850	53000	53000	53000	53000	0
193	20250312	163900	4139068850	53000	53000	53000	53000	0
194	20250312	163800	4139068850	53000	53000	53000	53000	0
195	20250312	163700	4139068850	53000	53000	53000	53000	0
196	20250312	163600	4139068850	53000	53000	53000	53000	0
197	20250312	163500	4139068850	53000	53000	53000	53000	0
198	20250312	163400	4139068850	53000	53000	53000	53000	0
199	20250312	163300	4139068850	53000	53000	53000	53000	0
200	20250312	163200	4139068850	53000	53000	53000	53000	0
201	20250312	163100	4139068850	53000	53000	53000	53000	0
202	20250312	163000	4139068850	53000	53000	53000	53000	0
203	20250312	162900	4139068850	53000	53000	53000	53000	0
204	20250312	162800	4139068850	53000	53000	53000	53000	0
205	20250312	162700	4139068850	53000	53000	53000	53000	0
206	20250312	162600	4139068850	53000	53000	53000	53000	0
207	20250312	162500	4139068850	53000	53000	53000	53000	0
208	20250312	162400	4139068850	53000	53000	53000	53000	0
209	20250312	162300	4139068850	53000	53000	53000	53000	0
210	20250312	162200	4139068850	53000	53000	53000	53000	0
211	20250312	162100	4139068850	53000	53000	53000	53000	0
212	20250312	162000	4139068850	53000	53000	53000	53000	884
213	20250312	161900	4139068850	53000	53000	53000	53000	0
214	20250312	161800	4139068850	53000	53000	53000	53000	0
215	20250312	161700	4139068850	53000	53000	53000	53000	0
216	20250312	161600	4139068850	53000	53000	53000	53000	0
217	20250312	161500	4139068850	53000	53000	53000	53000	0
218	20250312	161400	4139068850	53000	53000	53000	53000	0
219	20250312	161300	4139068850	53000	53000	53000	53000	0
220	20250312	161200	4139068850	53000	53000	53000	53000	0
221	20250312	161100	4139068850	53000	53000	53000	53000	0
222	20250312	161000	4139068850	53000	53000	53000	53000	0
223	20250312	160900	4139068850	53000	53000	53000	53000	0
224	20250312	160800	4139068850	53000	53000	53000	53000	0
225	20250312	160700	4139068850	53000	53000	53000	53000	0
226	20250312	160600	4139068850	53000	53000	53000	53000	0
227	20250312	160500	4139068850	53000	53000	53000	53000	0
228	20250312	160400	4139068850	53000	53000	53000	53000	0
229	20250312	160300	4139068850	53000	53000	53000	53000	0
230	20250312	160200	4139068850	53000	53000	53000	53000	0
231	20250312	160100	4139068850	53000	53000	53000	53000	0
232	20250312	160000	4139068850	53000	53000	53000	53000	0
233	20250312	155900	4139068850	53000	53000	53000	53000	0
234	20250312	155800	4139068850	53000	53000	53000	53000	0
235	20250312	155700	4139068850	53000	53000	53000	53000	0
236	20250312	155600	4139068850	53000	53000	53000	53000	0
237	20250312	155500	4139068850	53000	53000	53000	53000	0
238	20250312	155400	4139068850	53000	53000	53000	53000	0
239	20250312	155300	4139068850	53000	53000	53000	53000	0
240	20250312	155200	4139068850	53000	53000	53000	53000	0
241	20250312	155100	4139068850	53000	53000	53000	53000	0
242	20250312	155000	4139068850	53000	53000	53000	53000	884
243	20250312	154900	4139068850	53000	53000	53000	53000	0
244	20250312	154800	4139068850	53000	53000	53000	53000	0
245	20250312	154700	4139068850	53000	53000	53000	53000	0
246	20250312	154600	4139068850	53000	53000	53000	53000	0
247	20250312	154500	4139068850	53000	53000	53000	53000	0
248	20250312	154400	4139068850	53000	53000	53000	53000	0
249	20250312	154300	4139068850	53000	53000	53000	53000	0
250	20250312	154200	4139068850	53000	53000	53000	53000	0
251	20250312	154100	4139068850	53000	53000	53000	53000	0
252	20250312	154000	4139068850	53000	53000	53000	53000	0
253	20250312	153900	4139068850	53000	53000	53000	53000	0
254	20250312	153800	4139068850	53000	53000	53000	53000	0
255	20250312	153700	4139068850	53000	53000	53000	53000	0
256	20250312	153600	4139068850	53000	53000	53000	53000	0
257	20250312	153500	4139068850	53000	53000	53000	53000	0
258	20250312	153400	4139068850	53000	53000	53000	53000	0
259	20250312	153300	4139068850	53000	53000	53000	53000	0
260	20250312	153200	4139068850	53000	53000	53000	53000	0
261	20250312	153100	4139068850	53000	53000	53000	53000	0
262	20250312	153000	4139068850	53000	53000	53000	53000	884
263	20250312	152900	4092216850	52900	52900	52900	52900	0
264	20250312	152800	4092216850	52900	52900	52900	52900	0
265	20250312	152700	4092216850	52900	52900	52900	52900	0
266	20250312	152600	4092216850	52900	52900	52900	52900	0
267	20250312	152500	4092216850	52900	52900	52900	52900	0
268	20250312	152400	4092216850	52900	52900	52900	52900	0
269	20250312	152300	4092216850	52900	52900	52900	52900	0
270	20250312	152200	4092216850	52900	52900	52900	52900	0
271	20250312	152100	4092216850	52900	52900	52900	52900	0
272	20250312	152000	4092216850	52900	52900	52900	52900	0
273	20250312	151900	4092216850	52900	53100	53100	52900	887
274	20250312	151800	4045184550	53000	53100	53100	53000	334
275	20250312	151700	4027481750	53000	53100	53100	53000	278
276	20250312	151600	4012747250	53100	53100	53100	53000	28
277	20250312	151500	4011262450	53100	53000	53100	53000	26
278	20250312	151400	4009883950	53000	53100	53100	53000	159
279	20250312	151300	4001446650	53100	53000	53100	53000	235
280	20250312	151200	3988973950	53100	53100	53100	53100	14
281	20250312	151100	3988230550	53100	53100	53100	53100	106
282	20250312	151000	3982601950	53100	53100	53200	53000	369
283	20250312	150900	3963006750	53100	53100	53100	53000	273
284	20250312	150800	3948511650	53100	53100	53100	53100	290
285	20250312	150700	3933112650	53100	53100	53100	53100	9
286	20250312	150600	3932634750	53100	53000	53100	53000	89
287	20250312	150500	3927913850	53000	53100	53100	53000	63
288	20250312	150400	3924574550	53050	53100	53100	53000	58
289	20250312	150300	3921499800	53100	53000	53100	53000	55
290	20250312	150200	3918584450	53000	53100	53200	53000	937
291	20250312	150100	3868829550	53100	53100	53200	53100	195
292	20250312	150000	3858468650	53200	53100	53200	53100	83
293	20250312	145900	3854055250	53100	53200	53200	53100	9
294	20250312	145800	3853576550	53200	53100	53200	53100	238
295	20250312	145700	3840917100	53100	53100	53200	53100	1924
296	20250312	145600	3738719950	53100	53000	53100	53000	974
297	20250312	145500	3687097650	52900	53000	53100	52900	465
298	20250312	145400	3662466800	53000	53000	53000	53000	76
299	20250312	145300	3658438800	53100	52950	53100	52950	303
300	20250312	145200	3642373850	52950	53100	53100	52950	751
301	20250312	145100	3602569900	53100	53100	53100	53100	15
302	20250312	145000	3601773400	53100	53000	53100	53000	122
303	20250312	144900	3595306400	53100	53100	53100	53000	29
304	20250312	144800	3593766600	53100	53100	53100	53050	58
305	20250312	144700	3590686950	53100	53000	53100	53000	1851
306	20250312	144600	3492544250	53000	52900	53000	52800	1440
307	20250312	144500	3416363950	52900	52800	52900	52800	13
308	20250312	144400	3415677250	52800	52800	52800	52800	18
309	20250312	144300	3414726850	52900	52900	52900	52900	4
310	20250312	144200	3414515250	52800	52850	52900	52800	114
311	20250312	144100	3408495000	52900	52900	52900	52850	86
312	20250312	144000	3403949100	52900	52800	52900	52800	75
313	20250312	143900	3399983550	52800	52800	52800	52800	11
314	20250312	143800	3399402750	52900	52800	52900	52800	3
315	20250312	143700	3399244250	52800	52800	52800	52800	179
316	20250312	143600	3389793050	52800	52800	52800	52800	5
317	20250312	143500	3389529050	52800	52800	52850	52800	196
318	20250312	143400	3379179950	52800	52800	52800	52800	10
319	20250312	143300	3378651950	52700	52800	52900	52700	271
320	20250312	143200	3364335350	52800	52800	52800	52700	310
321	20250312	143100	3347996100	52800	52800	52800	52800	34
322	20250312	143000	3346200900	52750	52750	52750	52750	0
323	20250312	142900	3346200900	52750	52700	52800	52700	163
324	20250312	142800	3337597650	52800	52900	52900	52800	60
325	20250312	142700	3334428650	52800	52800	52800	52800	38
326	20250312	142600	3332422250	52900	52800	52900	52800	63
327	20250312	142500	3329095450	52900	52900	52900	52900	2
328	20250312	142400	3328989650	52900	52750	52900	52700	308
329	20250312	142300	3312728950	52800	52750	52800	52750	43
330	20250312	142200	3310458600	52750	52750	52750	52750	5
331	20250312	142100	3310194850	52800	52700	52800	52700	354
332	20250312	142000	3291509350	52700	52800	52800	52700	182
333	20250312	141900	3281911750	52800	52700	52800	52700	77
334	20250312	141800	3277853600	52700	52700	52800	52700	65
335	20250312	141700	3274425800	52800	52700	52800	52700	42
336	20250312	141600	3272208300	52700	52750	52800	52700	57
337	20250312	141500	3269203300	52700	52800	52850	52700	343
338	20250312	141400	3251093250	52800	52800	52800	52700	80
339	20250312	141300	3246875750	52800	52700	52800	52700	114
340	20250312	141200	3240856950	52800	52800	52800	52800	39
341	20250312	141100	3238797750	52800	52900	52900	52800	98
342	20250312	141000	3233623250	52800	52800	52800	52800	105
343	20250312	140900	3228079250	52800	52800	52800	52800	304
344	20250312	140800	3212028050	52800	52700	52800	52700	69
345	20250312	140700	3208389950	52700	52800	52800	52700	215
346	20250312	140600	3197051150	52700	52800	52800	52700	72
347	20250312	140500	3193250750	52800	52700	52800	52700	80
348	20250312	140400	3189033850	52800	52800	52800	52800	999
349	20250312	140300	3136286650	52800	52800	52900	52800	140
350	20250312	140200	3128891350	52900	52900	52900	52900	0
351	20250312	140100	3128891350	52900	52900	52900	52900	1
352	20250312	140000	3128838450	52800	52900	52900	52800	57
353	20250312	135900	3125827250	52900	52800	52900	52800	91
354	20250312	135800	3121018450	52800	52800	52800	52800	30
355	20250312	135700	3119434450	52800	52800	52800	52800	96
356	20250312	135600	3114365650	52800	52800	52800	52800	48
357	20250312	135500	3111831250	52800	52800	52800	52800	4
358	20250312	135400	3111620050	52800	52900	52900	52800	151
359	20250312	135300	3103647150	52800	52900	52900	52800	24
360	20250312	135200	3102379050	52800	52800	52900	52800	1062
361	20250312	135100	3046305350	52800	52800	52900	52800	7
362	20250312	135000	3045935650	52800	52800	52800	52800	25
363	20250312	134900	3044615650	52800	52800	52800	52800	19
364	20250312	134800	3043612450	52900	52900	52900	52900	6
365	20250312	134700	3043295050	52800	52800	52800	52800	0
366	20250312	134600	3043295050	52800	52900	52900	52800	9
367	20250312	134500	3042819550	52800	52800	52800	52800	2
368	20250312	134400	3042713950	52900	52900	52900	52900	36
369	20250312	134300	3040809550	52900	52900	52900	52900	53
370	20250312	134200	3038005850	52900	52900	52900	52900	0
371	20250312	134100	3038005850	52900	52900	52900	52900	0
372	20250312	134000	3038005850	52900	52850	52900	52850	63
373	20250312	133900	3034673450	52800	52800	52800	52800	0
374	20250312	133800	3034673450	52800	52800	52800	52800	42
375	20250312	133700	3032455850	52850	52800	52850	52800	46
376	20250312	133600	3030027000	52900	52800	52900	52800	5
377	20250312	133500	3029762800	52800	52750	52800	52700	539
378	20250312	133400	3001310100	52700	52800	52800	52700	578
379	20250312	133300	2970795800	52800	52850	52850	52800	298
380	20250312	133200	2955061350	52800	52800	52800	52800	2
381	20250312	133100	2954955750	52900	52800	52900	52800	142
382	20250312	133000	2947457050	52800	52850	52900	52800	70
383	20250312	132900	2943758900	52900	53000	53000	52900	2104
384	20250312	132800	2832450400	53000	53000	53000	52900	233
385	20250312	132700	2820103250	52900	52900	52900	52900	10
386	20250312	132600	2819574250	52900	52900	52900	52900	10
387	20250312	132500	2819045250	52900	52900	53000	52900	311
388	20250312	132400	2802593250	52950	52950	52950	52900	27
389	20250312	132300	2801164350	52950	52950	52950	52900	206
390	20250312	132200	2790266500	52900	52900	52900	52900	0
391	20250312	132100	2790266500	52900	52900	52900	52900	24
392	20250312	132000	2788996900	52950	52950	52950	52950	0
393	20250312	131900	2788996900	52950	52950	52950	52950	10
394	20250312	131800	2788467400	52900	52900	52900	52900	1
395	20250312	131700	2788414500	53000	52900	53000	52900	13
396	20250312	131600	2787725600	53000	53000	53000	53000	6
397	20250312	131500	2787407600	52900	52900	52900	52900	1
398	20250312	131400	2787354700	52900	52900	52900	52900	0
399	20250312	131300	2787354700	52900	52900	53000	52900	1659
400	20250312	131200	2699592300	52900	52900	52900	52900	1
401	20250312	131100	2699539400	52900	52900	52900	52900	0
402	20250312	131000	2699539400	52900	52900	52900	52900	0
403	20250312	130900	2699539400	52900	52800	52900	52800	116
404	20250312	130800	2693403500	52800	52800	52800	52800	29
405	20250312	130700	2691872300	52800	52800	52800	52800	0
406	20250312	130600	2691872300	52800	52800	52800	52800	10
407	20250312	130500	2691344300	52900	52900	52900	52900	9
408	20250312	130400	2690868200	52900	52900	52900	52900	16
409	20250312	130300	2690021800	52900	52900	52900	52900	30
410	20250312	130200	2688434800	52900	52900	52900	52900	20
411	20250312	130100	2687376800	52900	52900	52900	52900	24
412	20250312	130000	2686107200	52800	52900	52900	52800	50
413	20250312	125900	2683467100	52900	52900	52900	52900	0
414	20250312	125800	2683467100	52900	52900	52900	52900	57
415	20250312	125700	2680451800	52900	52800	52900	52800	103
416	20250312	125600	2675003400	52800	52800	52800	52800	16
417	20250312	125500	2674158600	52800	52800	52800	52800	0
418	20250312	125400	2674158600	52800	52800	52800	52800	10
419	20250312	125300	2673630600	52800	52800	52800	52800	116
420	20250312	125200	2667505800	52800	52800	52800	52800	10
421	20250312	125100	2666977800	52900	52800	52900	52800	13
422	20250312	125000	2666291100	52800	52800	52800	52800	1
423	20250312	124900	2666238300	52800	52800	52800	52800	309
424	20250312	124800	2649923100	52800	52800	52900	52800	393
425	20250312	124700	2629134600	52800	52800	52800	52800	0
426	20250312	124600	2629134600	52800	52800	52800	52800	1
427	20250312	124500	2629081800	52800	52800	52800	52800	200
428	20250312	124400	2618521800	52800	52800	52800	52800	0
429	20250312	124300	2618521800	52800	52800	52800	52800	6
430	20250312	124200	2618205000	52800	52800	52800	52800	1
431	20250312	124100	2618152200	52800	52800	52800	52800	1091
432	20250312	124000	2560547400	52800	52800	52800	52800	0
433	20250312	123900	2560547400	52800	52900	52900	52800	100
434	20250312	123800	2555264650	52800	52800	52800	52800	7
435	20250312	123700	2554895050	52900	52900	52900	52800	55
436	20250312	123600	2551987800	52900	52900	52900	52900	2
437	20250312	123500	2551882000	52900	52900	52900	52900	1
438	20250312	123400	2551829100	52850	52900	52900	52850	11
439	20250312	123300	2551247250	52900	52850	52900	52850	139
440	20250312	123200	2543896100	52850	52850	52850	52850	0
441	20250312	123100	2543896100	52850	52800	52850	52800	31
442	20250312	123000	2542259250	52800	52800	52800	52800	100
443	20250312	122900	2536979250	52800	52800	52800	52800	76
444	20250312	122800	2532966450	52800	52800	52800	52800	0
445	20250312	122700	2532966450	52800	52900	52900	52800	51
446	20250312	122600	2530273450	53000	53000	53000	53000	50
447	20250312	122500	2527623450	53000	53000	53000	53000	2
448	20250312	122400	2527517450	52900	52900	52900	52900	1
449	20250312	122300	2527464550	52900	52900	52900	52900	128
450	20250312	122200	2520693350	52900	52900	52900	52900	17
451	20250312	122100	2519794050	53000	52900	53000	52900	41
452	20250312	122000	2517621150	52900	53000	53000	52900	40
453	20250312	121900	2515502150	52800	52800	52800	52800	142
454	20250312	121800	2508004550	52800	52800	52800	52800	17
455	20250312	121700	2507106950	52800	52800	52800	52800	0
456	20250312	121600	2507106950	52800	52900	52900	52800	233
457	20250312	121500	2494795250	52900	52900	52900	52900	0
458	20250312	121400	2494795250	52900	52900	52900	52900	0
459	20250312	121300	2494795250	52900	52900	52900	52900	50
460	20250312	121200	2492150250	52900	52900	52900	52900	6
461	20250312	121100	2491832850	52900	52900	52900	52900	4
462	20250312	121000	2491621250	52900	52900	52900	52900	38
463	20250312	120900	2489611050	53000	52900	53000	52900	101
464	20250312	120800	2484258150	52900	52900	52900	52900	3
465	20250312	120700	2484099450	53000	53000	53000	53000	20
466	20250312	120600	2483039450	53000	53000	53000	53000	1
467	20250312	120500	2482986450	53000	52900	53000	52900	9
468	20250312	120400	2482510250	52900	52900	52900	52900	17
469	20250312	120300	2481610950	52900	52900	52900	52900	601
470	20250312	120200	2449818050	52800	52800	52800	52800	200
471	20250312	120100	2439258050	52800	52800	52800	52800	17
472	20250312	120000	2438360450	52800	52900	52900	52800	45
473	20250312	115900	2435984350	52900	52800	52900	52800	13
474	20250312	115800	2435297850	52800	52800	52800	52800	30
475	20250312	115700	2433713850	52800	52800	52800	52800	505
476	20250312	115600	2407049850	52800	52800	52800	52800	115
477	20250312	115500	2400977850	52800	52800	52800	52800	1
478	20250312	115400	2400925050	52800	52800	52800	52800	0
479	20250312	115300	2400925050	52800	52800	52800	52800	44
480	20250312	115200	2398601850	52900	52900	52900	52900	171
481	20250312	115100	2389555950	52800	52800	52800	52800	203
482	20250312	115000	2378837550	52800	52800	52800	52800	132
483	20250312	114900	2371867950	52800	52800	52800	52800	0
484	20250312	114800	2371867950	52800	52800	52800	52800	41
485	20250312	114700	2369703150	52900	52900	52900	52700	108
486	20250312	114600	2363997850	52800	52800	52800	52800	630
487	20250312	114500	2330733850	52800	52800	52800	52800	48
488	20250312	114400	2328199450	52800	52800	52800	52800	234
489	20250312	114300	2315844250	52800	52800	52800	52700	118
490	20250312	114200	2309614350	52800	52800	52800	52800	164
491	20250312	114100	2300955150	52800	52800	52800	52800	76
492	20250312	114000	2296942350	52800	52800	52850	52800	589
493	20250312	113900	2265840250	52800	52800	52800	52750	522
494	20250312	113800	2238280850	52800	52800	52800	52800	98
495	20250312	113700	2233106450	52800	52800	52800	52800	11
496	20250312	113600	2232525650	52800	52800	52800	52700	22
497	20250312	113500	2231364650	52800	52800	52800	52700	1112
498	20250312	113400	2172662650	52800	52850	52900	52800	554
499	20250312	113300	2143406800	52850	52850	52850	52800	260
500	20250312	113200	2129678500	52850	52850	52850	52850	4
501	20250312	113100	2129467100	52800	52800	52800	52800	0
502	20250312	113000	2129467100	52800	52800	52800	52800	4
503	20250312	112900	2129255900	52800	52900	52900	52800	12
504	20250312	112800	2128622050	52900	52900	52900	52900	3
505	20250312	112700	2128463350	52800	52800	52800	52800	1
506	20250312	112600	2128410550	52900	52900	52900	52900	10
507	20250312	112500	2127881550	52900	52900	52900	52900	215
508	20250312	112400	2116508050	52900	52900	52900	52900	205
509	20250312	112300	2105663550	52900	53000	53000	52900	76
510	20250312	112200	2101642650	52900	52900	52900	52900	586
511	20250312	112100	2070643250	52900	52950	52950	52900	50
512	20250312	112000	2067996650	53000	53000	53000	53000	107
513	20250312	111900	2062325650	52900	52850	52900	52850	424
514	20250312	111800	2039896300	52850	52850	52850	52850	64
515	20250312	111700	2036513900	52800	52800	52800	52800	0
516	20250312	111600	2036513900	52800	52850	52850	52800	50
517	20250312	111500	2033873850	52800	52900	52900	52800	832
518	20250312	111400	1989861850	52900	52900	52900	52900	0
519	20250312	111300	1989861850	52900	52900	52900	52900	120
520	20250312	111200	1983513850	52900	52900	52900	52900	21
521	20250312	111100	1982402950	52900	52900	53000	52900	116
522	20250312	111000	1976266450	52900	52950	52950	52900	150
523	20250312	110900	1968331050	53000	53000	53000	53000	42
524	20250312	110800	1966105050	53000	53000	53000	52950	12
525	20250312	110700	1965469100	53000	53000	53000	52900	79
526	20250312	110600	1961287900	53000	53000	53000	53000	30
527	20250312	110500	1959697900	53000	53000	53000	53000	393
528	20250312	110400	1938868900	53000	53000	53000	53000	1
529	20250312	110300	1938815900	52900	53000	53000	52900	161
530	20250312	110200	1930292900	53000	53000	53000	52900	395
531	20250312	110100	1909387900	53000	52900	53000	52900	2
532	20250312	110000	1909282000	53000	53000	53000	52900	94
533	20250312	105900	1904300300	53000	53000	53000	53000	60
534	20250312	105800	1901120300	53000	53000	53000	52900	229
535	20250312	105700	1888983550	53000	53000	53000	52900	217
536	20250312	105600	1877493450	53000	53000	53000	53000	6
537	20250312	105500	1877175450	53000	53000	53000	53000	20
538	20250312	105400	1876115450	53000	52900	53000	52900	119
539	20250312	105300	1869809350	52900	52900	52900	52900	190
540	20250312	105200	1859758350	52900	53000	53000	52900	26
541	20250312	105100	1858381750	53000	53000	53000	53000	165
542	20250312	105000	1849636750	53000	53000	53000	53000	388
543	20250312	104900	1829072750	52900	52900	52900	52900	103
544	20250312	104800	1823624050	52900	53000	53000	52900	20
545	20250312	104700	1822564350	52900	52900	52950	52900	48
546	20250312	104600	1820025050	53000	53000	53000	52900	33
547	20250312	104500	1818276750	53000	52900	53000	52900	86
548	20250312	104400	1813722350	52900	52950	52950	52900	59
549	20250312	104300	1810599650	52950	52950	52950	52950	0
550	20250312	104200	1810599650	52950	52950	52950	52950	9
551	20250312	104100	1810123100	53000	53000	53000	53000	51
552	20250312	104000	1807420100	53000	53000	53000	53000	84
553	20250312	103900	1802968100	53000	53000	53000	52950	368
554	20250312	103800	1783465750	53000	53000	53000	53000	204
555	20250312	103700	1772653750	52950	53000	53000	52950	54
556	20250312	103600	1769793550	53000	53000	53000	52950	147
557	20250312	103500	1762002800	53000	52900	53000	52900	521
558	20250312	103400	1734401800	52900	52900	52900	52900	85
559	20250312	103300	1729905300	53000	52900	53000	52900	44
560	20250312	103200	1727577500	53000	53000	53000	52900	430
561	20250312	103100	1704827600	53000	53000	53000	52900	11
562	20250312	103000	1704244700	52900	52900	53000	52900	112
563	20250312	102900	1698317200	52900	52900	52900	52900	2
564	20250312	102800	1698211400	52900	53000	53000	52900	119
565	20250312	102700	1691914600	53000	53000	53000	53000	169
566	20250312	102600	1682957600	53000	52900	53000	52900	6
567	20250312	102500	1682640000	52900	52900	52900	52900	490
568	20250312	102400	1656719000	52900	53000	53000	52900	283
569	20250312	102300	1641739500	53000	52950	53000	52900	487
570	20250312	102200	1615931100	52900	52900	52900	52900	3
571	20250312	102100	1615772400	52900	52900	52900	52900	40
572	20250312	102000	1613656400	52900	53000	53000	52900	208
573	20250312	101900	1602632600	53000	53000	53000	53000	0
574	20250312	101800	1602632600	53000	53000	53000	52900	56
575	20250312	101700	1599665100	53000	53000	53100	53000	287
576	20250312	101600	1584454000	53100	53000	53100	53000	184
577	20250312	101500	1574685050	53050	53050	53050	53050	8
578	20250312	101400	1574260650	53050	53100	53100	53050	271
579	20250312	101300	1559870650	53100	52900	53100	52900	397
580	20250312	101200	1538830750	53000	53000	53000	52900	117
581	20250312	101100	1532630650	53000	52900	53000	52900	59
582	20250312	101000	1529505150	53000	52800	53000	52800	21
583	20250312	100900	1528395150	52900	52900	52900	52900	203
584	20250312	100800	1517656450	52900	52900	53000	52900	138
585	20250312	100700	1510350050	53000	52900	53000	52900	113
586	20250312	100600	1504371950	52900	52900	52900	52800	307
587	20250312	100500	1488132650	52900	52900	52900	52900	2
588	20250312	100400	1488026850	52900	52900	52900	52800	89
589	20250312	100300	1483323750	52900	52850	52900	52850	24
590	20250312	100200	1482054200	52900	52900	52900	52900	243
591	20250312	100100	1469199500	52900	52800	53000	52800	130
592	20250312	100000	1462322300	52900	52900	53000	52900	33
593	20250312	095900	1460576500	52900	53000	53000	52800	342
594	20250312	095800	1442492800	52900	52900	52900	52900	35
595	20250312	095700	1440641300	52900	52900	52900	52850	74
596	20250312	095600	1436726950	52900	52900	52900	52900	749
597	20250312	095500	1397104850	52900	52900	52900	52900	0
598	20250312	095400	1397104850	52900	52800	52900	52800	344
599	20250312	095300	1378912850	52800	52900	52900	52800	12
600	20250312	095200	1378279000	52900	52900	52900	52800	69
601	20250312	095100	1374630400	52800	52800	52800	52800	35
602	20250312	095000	1372782400	52900	52900	52900	52900	27
603	20250312	094900	1371354100	52900	52800	52900	52800	374
604	20250312	094800	1351571700	52800	52900	52900	52800	15
605	20250312	094700	1350779200	52900	52900	52900	52900	49
606	20250312	094600	1348187100	52900	53000	53000	52800	204
607	20250312	094500	1337394600	53000	53000	53000	52950	19
608	20250312	094400	1336387700	53000	53000	53000	53000	7
609	20250312	094300	1336016700	53000	53000	53000	53000	47
610	20250312	094200	1333525700	53000	53000	53000	53000	2
611	20250312	094100	1333419700	52900	53050	53050	52900	271
612	20250312	094000	1319068950	53000	52900	53000	52900	599
613	20250312	093900	1287322450	52900	52900	52900	52900	72
614	20250312	093800	1283513650	52900	52900	52900	52900	30
615	20250312	093700	1281926650	52900	52900	52900	52900	5
616	20250312	093600	1281662150	53000	53000	53000	53000	31
617	20250312	093500	1280019150	52800	53000	53000	52800	228
618	20250312	093400	1267968200	53000	53000	53000	53000	20
619	20250312	093300	1266908200	52900	52900	52900	52850	392
620	20250312	093200	1246171500	52900	52800	52900	52800	229
621	20250312	093100	1234077900	52800	52800	52900	52800	55
622	20250312	093000	1231173800	52800	52800	52900	52700	1197
623	20250312	092900	1168000000	52800	52900	52900	52800	170
624	20250312	092800	1159023400	52900	52800	52900	52800	131
625	20250312	092700	1152099900	52800	52800	52800	52800	108
626	20250312	092600	1146397500	52800	52900	52900	52800	855
627	20250312	092500	1101182600	53000	53000	53000	52900	140
628	20250312	092400	1093768800	53000	53100	53100	53000	104
629	20250312	092300	1088256700	53000	53000	53000	53000	171
630	20250312	092200	1079193700	53000	53000	53000	53000	2
631	20250312	092100	1079087700	52900	52900	53100	52800	270
632	20250312	092000	1064806100	52900	52800	52900	52800	608
633	20250312	091900	1032693800	52800	53000	53000	52800	785
634	20250312	091800	991145800	53000	53000	53000	53000	190
635	20250312	091700	981075800	53000	53000	53000	53000	223
636	20250312	091600	969256800	53000	53100	53100	53000	589
637	20250312	091500	938002000	53100	53250	53250	53100	812
638	20250312	091400	894836300	53300	53150	53300	53100	471
639	20250312	091300	869770850	53150	53200	53200	53100	73
640	20250312	091200	865890500	53200	53100	53200	53100	697
641	20250312	091100	828832450	53100	53000	53200	53000	257
642	20250312	091000	815170050	53100	52950	53100	52900	1014
643	20250312	090900	761433100	52900	53200	53250	52900	2272
644	20250312	090800	640769650	53200	53150	53200	53150	185
645	20250312	090700	630933100	53150	53100	53200	53100	2357
646	20250312	090600	505707850	53100	53200	53200	53050	738
647	20250312	090500	466487100	53300	52600	53300	52600	3305
648	20250312	090400	290918600	52800	52600	52800	52600	598
649	20250312	090300	259390000	52700	52800	52850	52600	1422
650	20250312	090200	184409050	52800	52800	52800	52600	703
651	20250312	090100	147355800	52800	52600	52800	52600	1178
652	20250312	090000	85241200	52600	52500	52700	52500	1602