KissMeData/069620/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	195100	2995199450	120200	120200	120200	120200	463
3	20250312	195000	2995199450	120200	120200	120200	120200	0
4	20250312	194900	2995199450	120200	120200	120200	120200	0
5	20250312	194800	2995199450	120200	120200	120200	120200	0
6	20250312	194700	2995199450	120200	120200	120200	120200	0
7	20250312	194600	2995199450	120200	120200	120200	120200	0
8	20250312	194500	2995199450	120200	120200	120200	120200	0
9	20250312	194400	2995199450	120200	120200	120200	120200	0
10	20250312	194300	2995199450	120200	120200	120200	120200	0
11	20250312	194200	2995199450	120200	120200	120200	120200	0
12	20250312	194100	2995199450	120200	120200	120200	120200	0
13	20250312	194000	2995199450	120200	120200	120200	120200	0
14	20250312	193900	2995199450	120200	120200	120200	120200	0
15	20250312	193800	2995199450	120200	120200	120200	120200	0
16	20250312	193700	2995199450	120200	120200	120200	120200	0
17	20250312	193600	2995199450	120200	120200	120200	120200	0
18	20250312	193500	2995199450	120200	120200	120200	120200	0
19	20250312	193400	2995199450	120200	120200	120200	120200	0
20	20250312	193300	2995199450	120200	120200	120200	120200	0
21	20250312	193200	2995199450	120200	120200	120200	120200	0
22	20250312	193100	2995199450	120200	120200	120200	120200	0
23	20250312	193000	2995199450	120200	120200	120200	120200	0
24	20250312	192900	2995199450	120200	120200	120200	120200	0
25	20250312	192800	2995199450	120200	120200	120200	120200	0
26	20250312	192700	2995199450	120200	120200	120200	120200	0
27	20250312	192600	2995199450	120200	120200	120200	120200	0
28	20250312	192500	2995199450	120200	120200	120200	120200	0
29	20250312	192400	2995199450	120200	120200	120200	120200	0
30	20250312	192300	2995199450	120200	120200	120200	120200	0
31	20250312	192200	2995199450	120200	120200	120200	120200	0
32	20250312	192100	2995199450	120200	120200	120200	120200	463
33	20250312	192000	2995199450	120200	120200	120200	120200	0
34	20250312	191900	2995199450	120200	120200	120200	120200	0
35	20250312	191800	2995199450	120200	120200	120200	120200	0
36	20250312	191700	2995199450	120200	120200	120200	120200	0
37	20250312	191600	2995199450	120200	120200	120200	120200	0
38	20250312	191500	2995199450	120200	120200	120200	120200	0
39	20250312	191400	2995199450	120200	120200	120200	120200	0
40	20250312	191300	2995199450	120200	120200	120200	120200	0
41	20250312	191200	2995199450	120200	120200	120200	120200	0
42	20250312	191100	2995199450	120200	120200	120200	120200	0
43	20250312	191000	2995199450	120200	120200	120200	120200	0
44	20250312	190900	2995199450	120200	120200	120200	120200	0
45	20250312	190800	2995199450	120200	120200	120200	120200	0
46	20250312	190700	2995199450	120200	120200	120200	120200	0
47	20250312	190600	2995199450	120200	120200	120200	120200	0
48	20250312	190500	2995199450	120200	120200	120200	120200	0
49	20250312	190400	2995199450	120200	120200	120200	120200	0
50	20250312	190300	2995199450	120200	120200	120200	120200	0
51	20250312	190200	2995199450	120200	120200	120200	120200	0
52	20250312	190100	2995199450	120200	120200	120200	120200	0
53	20250312	190000	2995199450	120200	120200	120200	120200	0
54	20250312	185900	2995199450	120200	120200	120200	120200	0
55	20250312	185800	2995199450	120200	120200	120200	120200	0
56	20250312	185700	2995199450	120200	120200	120200	120200	0
57	20250312	185600	2995199450	120200	120200	120200	120200	0
58	20250312	185500	2995199450	120200	120200	120200	120200	0
59	20250312	185400	2995199450	120200	120200	120200	120200	0
60	20250312	185300	2995199450	120200	120200	120200	120200	0
61	20250312	185200	2995199450	120200	120200	120200	120200	0
62	20250312	185100	2995199450	120200	120200	120200	120200	463
63	20250312	185000	2995199450	120200	120200	120200	120200	0
64	20250312	184900	2995199450	120200	120200	120200	120200	0
65	20250312	184800	2995199450	120200	120200	120200	120200	0
66	20250312	184700	2995199450	120200	120200	120200	120200	0
67	20250312	184600	2995199450	120200	120200	120200	120200	0
68	20250312	184500	2995199450	120200	120200	120200	120200	0
69	20250312	184400	2995199450	120200	120200	120200	120200	0
70	20250312	184300	2995199450	120200	120200	120200	120200	0
71	20250312	184200	2995199450	120200	120200	120200	120200	0
72	20250312	184100	2995199450	120200	120200	120200	120200	0
73	20250312	184000	2995199450	120200	120200	120200	120200	0
74	20250312	183900	2995199450	120200	120200	120200	120200	0
75	20250312	183800	2995199450	120200	120200	120200	120200	0
76	20250312	183700	2995199450	120200	120200	120200	120200	0
77	20250312	183600	2995199450	120200	120200	120200	120200	0
78	20250312	183500	2995199450	120200	120200	120200	120200	0
79	20250312	183400	2995199450	120200	120200	120200	120200	0
80	20250312	183300	2995199450	120200	120200	120200	120200	0
81	20250312	183200	2995199450	120200	120200	120200	120200	0
82	20250312	183100	2995199450	120200	120200	120200	120200	0
83	20250312	183000	2995199450	120200	120200	120200	120200	0
84	20250312	182900	2995199450	120200	120200	120200	120200	0
85	20250312	182800	2995199450	120200	120200	120200	120200	0
86	20250312	182700	2995199450	120200	120200	120200	120200	0
87	20250312	182600	2995199450	120200	120200	120200	120200	0
88	20250312	182500	2995199450	120200	120200	120200	120200	0
89	20250312	182400	2995199450	120200	120200	120200	120200	0
90	20250312	182300	2995199450	120200	120200	120200	120200	0
91	20250312	182200	2995199450	120200	120200	120200	120200	0
92	20250312	182100	2995199450	120200	120200	120200	120200	463
93	20250312	182000	2995199450	120200	120200	120200	120200	0
94	20250312	181900	2995199450	120200	120200	120200	120200	0
95	20250312	181800	2995199450	120200	120200	120200	120200	0
96	20250312	181700	2995199450	120200	120200	120200	120200	0
97	20250312	181600	2995199450	120200	120200	120200	120200	0
98	20250312	181500	2995199450	120200	120200	120200	120200	0
99	20250312	181400	2995199450	120200	120200	120200	120200	0
100	20250312	181300	2995199450	120200	120200	120200	120200	0
101	20250312	181200	2995199450	120200	120200	120200	120200	0
102	20250312	181100	2995199450	120200	120200	120200	120200	0
103	20250312	181000	2995199450	120200	120200	120200	120200	0
104	20250312	180900	2995199450	120200	120200	120200	120200	0
105	20250312	180800	2995199450	120200	120200	120200	120200	0
106	20250312	180700	2995199450	120200	120200	120200	120200	0
107	20250312	180600	2995199450	120200	120200	120200	120200	0
108	20250312	180500	2995199450	120200	120200	120200	120200	0
109	20250312	180400	2995199450	120200	120200	120200	120200	0
110	20250312	180300	2995199450	120200	120200	120200	120200	0
111	20250312	180200	2995199450	120200	120200	120200	120200	0
112	20250312	180100	2995199450	120200	120200	120200	120200	0
113	20250312	180000	2995199450	120200	120200	120200	120200	0
114	20250312	175900	2995199450	120200	120200	120200	120200	0
115	20250312	175800	2995199450	120200	120200	120200	120200	0
116	20250312	175700	2995199450	120200	120200	120200	120200	0
117	20250312	175600	2995199450	120200	120200	120200	120200	0
118	20250312	175500	2995199450	120200	120200	120200	120200	0
119	20250312	175400	2995199450	120200	120200	120200	120200	0
120	20250312	175300	2995199450	120200	120200	120200	120200	0
121	20250312	175200	2995199450	120200	120200	120200	120200	0
122	20250312	175100	2995199450	120200	120200	120200	120200	463
123	20250312	175000	2995199450	120200	120200	120200	120200	0
124	20250312	174900	2995199450	120200	120200	120200	120200	0
125	20250312	174800	2995199450	120200	120200	120200	120200	0
126	20250312	174700	2995199450	120200	120200	120200	120200	0
127	20250312	174600	2995199450	120200	120200	120200	120200	0
128	20250312	174500	2995199450	120200	120200	120200	120200	0
129	20250312	174400	2995199450	120200	120200	120200	120200	0
130	20250312	174300	2995199450	120200	120200	120200	120200	0
131	20250312	174200	2995199450	120200	120200	120200	120200	0
132	20250312	174100	2995199450	120200	120200	120200	120200	0
133	20250312	174000	2995199450	120200	120200	120200	120200	0
134	20250312	173900	2995199450	120200	120200	120200	120200	0
135	20250312	173800	2995199450	120200	120200	120200	120200	0
136	20250312	173700	2995199450	120200	120200	120200	120200	0
137	20250312	173600	2995199450	120200	120200	120200	120200	0
138	20250312	173500	2995199450	120200	120200	120200	120200	0
139	20250312	173400	2995199450	120200	120200	120200	120200	0
140	20250312	173300	2995199450	120200	120200	120200	120200	0
141	20250312	173200	2995199450	120200	120200	120200	120200	0
142	20250312	173100	2995199450	120200	120200	120200	120200	0
143	20250312	173000	2995199450	120200	120200	120200	120200	0
144	20250312	172900	2995199450	120200	120200	120200	120200	0
145	20250312	172800	2995199450	120200	120200	120200	120200	0
146	20250312	172700	2995199450	120200	120200	120200	120200	0
147	20250312	172600	2995199450	120200	120200	120200	120200	0
148	20250312	172500	2995199450	120200	120200	120200	120200	0
149	20250312	172400	2995199450	120200	120200	120200	120200	0
150	20250312	172300	2995199450	120200	120200	120200	120200	0
151	20250312	172200	2995199450	120200	120200	120200	120200	0
152	20250312	172100	2995199450	120200	120200	120200	120200	463
153	20250312	172000	2995199450	120200	120200	120200	120200	0
154	20250312	171900	2995199450	120200	120200	120200	120200	0
155	20250312	171800	2995199450	120200	120200	120200	120200	0
156	20250312	171700	2995199450	120200	120200	120200	120200	0
157	20250312	171600	2995199450	120200	120200	120200	120200	0
158	20250312	171500	2995199450	120200	120200	120200	120200	0
159	20250312	171400	2995199450	120200	120200	120200	120200	0
160	20250312	171300	2995199450	120200	120200	120200	120200	0
161	20250312	171200	2995199450	120200	120200	120200	120200	0
162	20250312	171100	2995199450	120200	120200	120200	120200	0
163	20250312	171000	2995199450	120200	120200	120200	120200	0
164	20250312	170900	2995199450	120200	120200	120200	120200	0
165	20250312	170800	2995199450	120200	120200	120200	120200	0
166	20250312	170700	2995199450	120200	120200	120200	120200	0
167	20250312	170600	2995199450	120200	120200	120200	120200	0
168	20250312	170500	2995199450	120200	120200	120200	120200	0
169	20250312	170400	2995199450	120200	120200	120200	120200	0
170	20250312	170300	2995199450	120200	120200	120200	120200	0
171	20250312	170200	2995199450	120200	120200	120200	120200	0
172	20250312	170100	2995199450	120200	120200	120200	120200	0
173	20250312	170000	2995199450	120200	120200	120200	120200	0
174	20250312	165900	2995199450	120200	120200	120200	120200	0
175	20250312	165800	2995199450	120200	120200	120200	120200	0
176	20250312	165700	2995199450	120200	120200	120200	120200	0
177	20250312	165600	2995199450	120200	120200	120200	120200	0
178	20250312	165500	2995199450	120200	120200	120200	120200	0
179	20250312	165400	2995199450	120200	120200	120200	120200	0
180	20250312	165300	2995199450	120200	120200	120200	120200	0
181	20250312	165200	2995199450	120200	120200	120200	120200	0
182	20250312	165100	2995199450	120200	120200	120200	120200	463
183	20250312	165000	2995199450	120200	120200	120200	120200	0
184	20250312	164900	2995199450	120200	120200	120200	120200	0
185	20250312	164800	2995199450	120200	120200	120200	120200	0
186	20250312	164700	2995199450	120200	120200	120200	120200	0
187	20250312	164600	2995199450	120200	120200	120200	120200	0
188	20250312	164500	2995199450	120200	120200	120200	120200	0
189	20250312	164400	2995199450	120200	120200	120200	120200	0
190	20250312	164300	2995199450	120200	120200	120200	120200	0
191	20250312	164200	2995199450	120200	120200	120200	120200	0
192	20250312	164100	2995199450	120200	120200	120200	120200	0
193	20250312	164000	2995199450	120200	120200	120200	120200	0
194	20250312	163900	2995199450	120200	120200	120200	120200	0
195	20250312	163800	2995199450	120200	120200	120200	120200	0
196	20250312	163700	2995199450	120200	120200	120200	120200	0
197	20250312	163600	2995199450	120200	120200	120200	120200	0
198	20250312	163500	2995199450	120200	120200	120200	120200	0
199	20250312	163400	2995199450	120200	120200	120200	120200	0
200	20250312	163300	2995199450	120200	120200	120200	120200	0
201	20250312	163200	2995199450	120200	120200	120200	120200	0
202	20250312	163100	2995199450	120200	120200	120200	120200	0
203	20250312	163000	2995199450	120200	120200	120200	120200	0
204	20250312	162900	2995199450	120200	120200	120200	120200	0
205	20250312	162800	2995199450	120200	120200	120200	120200	0
206	20250312	162700	2995199450	120200	120200	120200	120200	0
207	20250312	162600	2995199450	120200	120200	120200	120200	0
208	20250312	162500	2995199450	120200	120200	120200	120200	0
209	20250312	162400	2995199450	120200	120200	120200	120200	0
210	20250312	162300	2995199450	120200	120200	120200	120200	0
211	20250312	162200	2995199450	120200	120200	120200	120200	0
212	20250312	162100	2995199450	120200	120200	120200	120200	463
213	20250312	162000	2995199450	120200	120200	120200	120200	0
214	20250312	161900	2995199450	120200	120200	120200	120200	0
215	20250312	161800	2995199450	120200	120200	120200	120200	0
216	20250312	161700	2995199450	120200	120200	120200	120200	0
217	20250312	161600	2995199450	120200	120200	120200	120200	0
218	20250312	161500	2995199450	120200	120200	120200	120200	0
219	20250312	161400	2995199450	120200	120200	120200	120200	0
220	20250312	161300	2995199450	120200	120200	120200	120200	0
221	20250312	161200	2995199450	120200	120200	120200	120200	0
222	20250312	161100	2995199450	120200	120200	120200	120200	0
223	20250312	161000	2995199450	120200	120200	120200	120200	0
224	20250312	160900	2995199450	120200	120200	120200	120200	0
225	20250312	160800	2995199450	120200	120200	120200	120200	0
226	20250312	160700	2995199450	120200	120200	120200	120200	0
227	20250312	160600	2995199450	120200	120200	120200	120200	0
228	20250312	160500	2995199450	120200	120200	120200	120200	0
229	20250312	160400	2995199450	120200	120200	120200	120200	0
230	20250312	160300	2995199450	120200	120200	120200	120200	0
231	20250312	160200	2995199450	120200	120200	120200	120200	0
232	20250312	160100	2995199450	120200	120200	120200	120200	0
233	20250312	160000	2995199450	120200	120200	120200	120200	0
234	20250312	155900	2995199450	120200	120200	120200	120200	0
235	20250312	155800	2995199450	120200	120200	120200	120200	0
236	20250312	155700	2995199450	120200	120200	120200	120200	0
237	20250312	155600	2995199450	120200	120200	120200	120200	0
238	20250312	155500	2995199450	120200	120200	120200	120200	0
239	20250312	155400	2995199450	120200	120200	120200	120200	0
240	20250312	155300	2995199450	120200	120200	120200	120200	0
241	20250312	155200	2995199450	120200	120200	120200	120200	0
242	20250312	155100	2995199450	120200	120200	120200	120200	463
243	20250312	155000	2995199450	120200	120200	120200	120200	0
244	20250312	154900	2995199450	120200	120200	120200	120200	0
245	20250312	154800	2995199450	120200	120200	120200	120200	0
246	20250312	154700	2995199450	120200	120200	120200	120200	0
247	20250312	154600	2995199450	120200	120200	120200	120200	0
248	20250312	154500	2995199450	120200	120200	120200	120200	0
249	20250312	154400	2995199450	120200	120200	120200	120200	0
250	20250312	154300	2995199450	120200	120200	120200	120200	0
251	20250312	154200	2995199450	120200	120200	120200	120200	0
252	20250312	154100	2995199450	120200	120200	120200	120200	0
253	20250312	154000	2995199450	120200	120200	120200	120200	0
254	20250312	153900	2995199450	120200	120200	120200	120200	0
255	20250312	153800	2995199450	120200	120200	120200	120200	0
256	20250312	153700	2995199450	120200	120200	120200	120200	0
257	20250312	153600	2995199450	120200	120200	120200	120200	0
258	20250312	153500	2995199450	120200	120200	120200	120200	0
259	20250312	153400	2995199450	120200	120200	120200	120200	0
260	20250312	153300	2995199450	120200	120200	120200	120200	0
261	20250312	153200	2995199450	120200	120200	120200	120200	0
262	20250312	153100	2995199450	120200	120200	120200	120200	0
263	20250312	153000	2995199450	120200	120200	120200	120200	463
264	20250312	152900	2939546850	120200	120200	120200	120200	0
265	20250312	152800	2939546850	120200	120200	120200	120200	0
266	20250312	152700	2939546850	120200	120200	120200	120200	0
267	20250312	152600	2939546850	120200	120200	120200	120200	0
268	20250312	152500	2939546850	120200	120200	120200	120200	0
269	20250312	152400	2939546850	120200	120200	120200	120200	0
270	20250312	152300	2939546850	120200	120200	120200	120200	0
271	20250312	152200	2939546850	120200	120200	120200	120200	0
272	20250312	152100	2939546850	120200	120200	120200	120200	0
273	20250312	152000	2939546850	120200	120200	120200	120200	0
274	20250312	151900	2939546850	120200	120200	120200	120200	14
275	20250312	151800	2937864050	120200	120300	120300	120200	22
276	20250312	151700	2935217850	120300	120100	120300	120100	31
277	20250312	151600	2931491750	120100	120200	120200	120100	47
278	20250312	151500	2925843650	120200	120400	120400	120200	80
279	20250312	151400	2916218850	120400	120100	120400	120100	94
280	20250312	151300	2904909750	120100	120100	120300	120100	57
281	20250312	151200	2898062050	120200	120100	120200	120100	50
282	20250312	151100	2892055450	120100	120100	120200	120100	47
283	20250312	151000	2886409450	120100	120100	120100	120000	76
284	20250312	150900	2877283550	120000	120000	120200	120000	87
285	20250312	150800	2866839850	120100	120000	120200	120000	60
286	20250312	150700	2859632250	120000	120000	120200	120000	94
287	20250312	150600	2848345550	120000	120100	120100	120000	94
288	20250312	150500	2837062250	120100	120100	120100	120100	59
289	20250312	150400	2829976350	120100	120000	120200	120000	129
290	20250312	150300	2814492250	120000	120100	120100	120000	88
291	20250312	150200	2803924550	120100	120300	120300	120000	56
292	20250312	150100	2797198550	120300	120200	120400	120000	106
293	20250312	150000	2784468050	120200	120100	120300	120000	134
294	20250312	145900	2768374450	120100	120100	120200	120100	116
295	20250312	145800	2754439850	120100	120200	120200	120100	57
296	20250312	145700	2747591850	120200	120200	120300	120100	125
297	20250312	145600	2732568750	120200	120300	120300	120200	57
298	20250312	145500	2725715650	120400	120100	120400	120100	71
299	20250312	145400	2717177550	120100	120200	120400	120100	110
300	20250312	145300	2703962750	120200	120100	120200	120100	41
301	20250312	145200	2699037250	120200	120100	120200	120100	95
302	20250312	145100	2687624150	120200	120100	120300	120000	69
303	20250312	145000	2679333050	120100	120000	120100	120000	74
304	20250312	144900	2670446350	120000	120200	120200	120000	132
305	20250312	144800	2654598650	120100	120100	120300	120100	36
306	20250312	144700	2650272650	120300	120000	120300	120000	103
307	20250312	144600	2637908750	120000	120000	120100	120000	59
308	20250312	144500	2630828350	120100	120000	120200	120000	516
309	20250312	144400	2568901750	120000	120200	120300	120000	880
310	20250312	144300	2463252150	120200	120200	120600	120200	81
311	20250312	144200	2453508050	120200	120200	120300	120100	111
312	20250312	144100	2440161050	120200	120200	120300	120100	51
313	20250312	144000	2434032450	120200	120100	120300	120100	114
314	20250312	143900	2420335750	120100	120100	120100	120100	46
315	20250312	143800	2414811150	120100	120200	120200	120100	76
316	20250312	143700	2405679350	120100	120300	120300	120100	294
317	20250312	143600	2370347750	120300	120500	120500	120200	53
318	20250312	143500	2363972550	120500	120500	120600	120500	73
319	20250312	143400	2355175350	120500	120500	120500	120500	32
320	20250312	143300	2351319350	120700	120200	120800	120200	138
321	20250312	143200	2334717250	120200	120200	120300	120200	24
322	20250312	143100	2331832150	120200	120100	120200	120100	34
323	20250312	143000	2327746050	120100	120200	120200	120100	88
324	20250312	142900	2317174750	120200	120200	120200	120100	35
325	20250312	142800	2312969150	120100	120100	120200	120100	65
326	20250312	142700	2305162550	120200	120100	120200	120100	44
327	20250312	142600	2299877050	120100	120200	120200	120100	26
328	20250312	142500	2296752750	120100	120200	120200	120100	77
329	20250312	142400	2287501950	120200	120300	120300	120200	46
330	20250312	142300	2281971150	120300	120300	120400	120200	63
331	20250312	142200	2274395750	120400	120400	120600	120400	12
332	20250312	142100	2272949850	120200	120400	120400	120200	74
333	20250312	142000	2264053750	120400	120200	120400	120200	31
334	20250312	141900	2260326450	120200	120200	120200	120200	35
335	20250312	141800	2256119450	120200	120200	120400	120100	110
336	20250312	141700	2242895450	120100	120200	120200	120100	45
337	20250312	141600	2237489450	120100	120200	120300	120100	199
338	20250312	141500	2213575750	120200	120300	120400	120200	15
339	20250312	141400	2211771850	120400	120200	120400	120100	44
340	20250312	141300	2206482850	120200	120200	120300	120100	83
341	20250312	141200	2196507850	120100	120200	120200	120100	32
342	20250312	141100	2192662150	120200	120100	120400	120100	57
343	20250312	141000	2185814650	120500	120500	120500	120100	43
344	20250312	140900	2180638050	120500	120400	120600	120100	80
345	20250312	140800	2171015750	120300	120400	120400	119400	1437
346	20250312	140700	1999120850	120300	120200	120300	120200	44
347	20250312	140600	1993828650	120200	120200	120300	120200	84
348	20250312	140500	1983729750	120200	120300	120300	120200	32
349	20250312	140400	1979883250	120200	120200	120200	120200	65
350	20250312	140300	1972070250	120200	120300	120300	120200	34
351	20250312	140200	1967982550	120300	120200	120300	120200	74
352	20250312	140100	1959086350	120200	120200	120300	120100	62
353	20250312	140000	1951631850	120300	120200	120400	119600	425
354	20250312	135900	1900694550	120100	120100	120100	120100	67
355	20250312	135800	1892647850	120100	120200	120200	120100	25
356	20250312	135700	1889644550	120100	120100	120200	120000	89
357	20250312	135600	1878955550	120100	120200	120200	120000	764
358	20250312	135500	1787232550	120300	120300	120300	120300	38
359	20250312	135400	1782661150	120200	120300	120300	120100	142
360	20250312	135300	1765584550	120300	120600	120700	120000	663
361	20250312	135200	1685845150	120600	120600	120600	120600	62
362	20250312	135100	1678367950	120600	120700	120700	120600	35
363	20250312	135000	1674146050	120700	120700	120800	120700	75
364	20250312	134900	1665093400	120700	120700	120700	120700	27
365	20250312	134800	1661834500	120700	120700	120800	120700	164
366	20250312	134700	1642038200	120700	120800	120800	120700	27
367	20250312	134600	1638777500	120800	120800	120900	120800	36
368	20250312	134500	1634427900	120800	120800	120900	120800	101
369	20250312	134400	1622225900	120800	120800	120900	120800	37
370	20250312	134300	1617755600	120800	120900	120900	120800	17
371	20250312	134200	1615701900	120900	120900	121000	120900	147
372	20250312	134100	1597928700	121000	120900	121000	120900	40
373	20250312	134000	1593091800	120900	120900	121000	120900	92
374	20250312	133900	1581967400	121000	120900	121000	120900	18
375	20250312	133800	1579791000	120900	121000	121000	120900	125
376	20250312	133700	1564671000	121000	121000	121000	121000	13
377	20250312	133600	1563098000	121000	121000	121100	121000	21
378	20250312	133500	1560556800	121000	121000	121100	121000	64
379	20250312	133400	1552812600	121000	121000	121100	121000	14
380	20250312	133300	1551118500	121000	121000	121200	121000	59
381	20250312	133200	1543979300	120900	120900	121000	120900	33
382	20250312	133100	1539989300	120900	121200	121200	120900	12
383	20250312	133000	1538537900	120900	121200	121200	120900	57
384	20250312	132900	1531646100	120900	120900	120900	120900	30
385	20250312	132800	1528019100	121200	120900	121200	120800	80
386	20250312	132700	1518346600	120900	120900	121100	120900	21
387	20250312	132600	1515807300	120900	121000	121000	120900	137
388	20250312	132500	1499236200	121000	121100	121100	121000	4
389	20250312	132400	1498751900	121000	121000	121000	121000	26
390	20250312	132300	1495605900	121100	121100	121100	121100	51
391	20250312	132200	1489429800	121100	121100	121200	121100	38
392	20250312	132100	1484827800	121100	121200	121200	121100	8
393	20250312	132000	1483858300	121100	121100	121100	121100	34
394	20250312	131900	1479740900	121100	121100	121200	121100	6
395	20250312	131800	1479014100	121100	121300	121300	121100	105
396	20250312	131700	1466289300	121300	121500	121500	121300	305
397	20250312	131600	1429291200	121400	121500	121500	121300	39
398	20250312	131500	1424560000	121400	121500	121500	121300	17
399	20250312	131400	1422496600	121300	121300	121300	121300	22
400	20250312	131300	1419828000	121400	121500	121500	121300	23
401	20250312	131200	1417035700	121300	121300	121300	121300	14
402	20250312	131100	1415337500	121300	121400	121400	121300	21
403	20250312	131000	1412789000	121400	121400	121400	121400	28
404	20250312	130900	1409389800	121400	121400	121500	121400	16
405	20250312	130800	1407447200	121400	121500	121500	121400	26
406	20250312	130700	1404290300	121500	121500	121500	121500	33
407	20250312	130600	1400280800	121500	121500	121500	121500	20
408	20250312	130500	1397850800	121500	121500	121500	121500	23
409	20250312	130400	1395056300	121500	121500	121500	121450	46
410	20250312	130300	1389467550	121500	121500	121500	121500	2
411	20250312	130200	1389224550	121500	121500	121600	121500	29
412	20250312	130100	1385700550	121500	121400	121500	121400	23
413	20250312	130000	1382906250	121400	121500	121500	121400	21
414	20250312	125900	1380355750	121800	121500	121800	121500	171
415	20250312	125800	1359561950	121600	121600	121600	121500	49
416	20250312	125700	1353607250	121500	121500	121500	121500	2
417	20250312	125600	1353364250	121500	121500	121500	121400	33
418	20250312	125500	1349355650	121500	121700	121700	121500	20
419	20250312	125400	1346923450	121600	121600	121600	121500	34
420	20250312	125300	1342790150	121600	121600	121600	121600	21
421	20250312	125200	1340236550	121600	121700	121700	121600	29
422	20250312	125100	1336709950	121600	121600	121600	121600	12
423	20250312	125000	1335250750	121600	121500	121600	121500	24
424	20250312	124900	1332334450	121600	121700	121700	121600	32
425	20250312	124800	1328443150	121600	121500	121700	121500	24
426	20250312	124700	1325525950	121500	121700	121700	121500	27
427	20250312	124600	1322244050	121600	121600	121600	121500	41
428	20250312	124500	1317259750	121600	121600	121700	121600	9
429	20250312	124400	1316165150	121600	121600	121600	121600	35
430	20250312	124300	1311909150	121600	121600	121600	121500	31
431	20250312	124200	1308139950	121600	121700	121700	121600	22
432	20250312	124100	1305463750	121700	121700	121700	121700	22
433	20250312	124000	1302786350	121700	121700	121700	121700	35
434	20250312	123900	1298526850	121700	121700	121700	121700	7
435	20250312	123800	1297674950	121700	121600	121700	121600	36
436	20250312	123700	1293297150	121600	121800	121800	121600	241
437	20250312	123600	1263970150	121800	121900	121900	121800	29
438	20250312	123500	1260437150	121800	121500	121800	121500	10
439	20250312	123400	1259221450	121900	122000	122000	121900	32
440	20250312	123300	1255319950	122000	121900	122000	121900	38
441	20250312	123200	1250685150	121900	121900	121900	121900	45
442	20250312	123100	1245199650	121900	122000	122000	121900	73
443	20250312	123000	1236295150	121900	121900	121900	121900	14
444	20250312	122900	1234588550	121900	121700	121900	121700	24
445	20250312	122800	1231664950	121700	121500	121700	121500	35
446	20250312	122700	1227410650	121500	121700	122000	121500	94
447	20250312	122600	1215955050	121500	121500	121500	121500	84
448	20250312	122500	1205749050	121500	121800	121800	121500	50
449	20250312	122400	1199666250	121600	121600	121600	121600	13
450	20250312	122300	1198085450	121600	121700	121700	121600	14
451	20250312	122200	1196382850	121600	121700	121800	121500	52
452	20250312	122100	1190056950	121800	121600	121800	121600	13
453	20250312	122000	1188474750	121600	121500	121600	121500	28
454	20250312	121900	1185072350	121500	121500	121500	121500	26
455	20250312	121800	1181913350	121500	121500	121600	121500	61
456	20250312	121700	1174497950	121500	121500	121500	121500	4
457	20250312	121600	1174011950	121500	121500	121500	121500	30
458	20250312	121500	1170366950	121500	121600	121600	121500	43
459	20250312	121400	1165139650	121600	121500	121600	121500	24
460	20250312	121300	1162223450	121400	121500	121500	121400	13
461	20250312	121200	1160644550	121500	121600	121600	121500	32
462	20250312	121100	1156754350	121700	121600	121700	121600	11
463	20250312	121000	1155416650	121600	121600	121600	121600	19
464	20250312	120900	1153106250	121600	121500	121600	121500	33
465	20250312	120800	1149094850	121500	121500	121500	121500	22
466	20250312	120700	1146421850	121500	121600	121600	121400	39
467	20250312	120600	1141682250	121600	121600	121600	121600	6
468	20250312	120500	1140952650	121600	121500	121600	121500	42
469	20250312	120400	1135845650	121500	121400	121500	121400	10
470	20250312	120300	1134631350	121400	121600	121600	121400	45
471	20250312	120200	1129162550	121500	121500	121500	121500	14
472	20250312	120100	1127461550	121600	121600	121600	121600	13
473	20250312	120000	1125880750	121600	121800	121800	121600	216
474	20250312	115900	1099611150	121800	121800	121800	121800	11
475	20250312	115800	1098271350	121800	121800	121800	121700	25
476	20250312	115700	1095226750	121800	121800	121900	121800	28
477	20250312	115600	1091816150	121800	121700	121800	121700	22
478	20250312	115500	1089137850	121700	121700	121700	121700	19
479	20250312	115400	1086825550	121700	121700	121800	121700	42
480	20250312	115300	1081711150	121700	121800	121800	121700	17
481	20250312	115200	1079642050	121700	121600	121700	121600	27
482	20250312	115100	1076357050	121600	121800	121800	121600	32
483	20250312	115000	1072463850	121700	121700	121700	121700	14
484	20250312	114900	1070760050	121600	121700	121700	121600	32
485	20250312	114800	1066867050	121700	121700	121700	121700	23
486	20250312	114700	1064067950	121700	121600	121700	121600	41
487	20250312	114600	1059080750	121600	121600	121600	121600	7
488	20250312	114500	1058229550	121700	121800	121800	121700	57
489	20250312	114400	1051289350	121700	121700	121700	121700	0
490	20250312	114300	1051289350	121700	121600	121700	121600	55
491	20250312	114200	1044597150	121700	121700	121700	121700	4
492	20250312	114100	1044110350	121700	121700	121700	121700	24
493	20250312	114000	1041189550	121700	121600	121700	121500	34
494	20250312	113900	1037054450	121600	121700	121700	121600	50
495	20250312	113800	1030970550	121700	121500	121700	121500	19
496	20250312	113700	1028661150	121500	121700	121700	121500	75
497	20250312	113600	1019539550	121600	121800	121800	121600	39
498	20250312	113500	1014796950	121700	121700	121700	121700	26
499	20250312	113400	1011632750	121700	121600	121700	121600	29
500	20250312	113300	1008105050	121600	121700	121700	121600	37
501	20250312	113200	1003602950	121600	121800	121800	121600	25
502	20250312	113100	1000559950	121700	121800	121800	121700	12
503	20250312	113000	999099450	121700	121600	121800	121600	241
504	20250312	112900	969791650	121600	121600	121700	121600	29
505	20250312	112800	966264950	121600	121500	121600	121500	18
506	20250312	112700	964076650	121600	121600	121700	121600	46
507	20250312	112600	958482850	121600	121600	121600	121500	4
508	20250312	112500	957996650	121500	121800	121800	121500	521
509	20250312	112400	894666150	121800	121700	121800	121700	26
510	20250312	112300	891501150	121700	122000	122000	121700	53
511	20250312	112200	885041450	122000	122000	122000	122000	4
512	20250312	112100	884553450	121900	121800	122100	121800	70
513	20250312	112000	876021850	121900	121800	121900	121800	4
514	20250312	111900	875534450	121800	121800	121800	121700	22
515	20250312	111800	872855950	121700	121900	121900	121700	38
516	20250312	111700	868225550	122000	122000	122000	121900	75
517	20250312	111600	859078250	121900	121900	121900	121900	12
518	20250312	111500	857615450	121900	121800	122000	121800	65
519	20250312	111400	849691150	121800	121800	121800	121800	16
520	20250312	111300	847742350	121800	121900	121900	121800	16
521	20250312	111200	845793350	121900	122000	122000	121900	30
522	20250312	111100	842135150	122100	122000	122100	122000	21
523	20250312	111000	839572850	122000	122000	122100	122000	13
524	20250312	110900	837986650	122000	121900	122000	121900	36
525	20250312	110800	833595850	122000	121900	122000	121900	18
526	20250312	110700	831399950	121900	122000	122000	121900	15
527	20250312	110600	829570150	122000	122000	122000	122000	37
528	20250312	110500	825056150	122000	122000	122000	122000	39
529	20250312	110400	820298150	121900	121900	121900	121900	0
530	20250312	110300	820298150	121900	121900	121900	121700	51
531	20250312	110200	814084550	122100	122200	122200	122100	31
532	20250312	110100	810297550	122100	122100	122100	122100	23
533	20250312	110000	807489250	122200	122000	122200	122000	13
534	20250312	105900	805902850	122000	122100	122100	122000	40
535	20250312	105800	801021950	122000	121900	122000	121900	11
536	20250312	105700	799680950	122000	122100	122100	122000	17
537	20250312	105600	797605450	122000	122000	122000	122000	37
538	20250312	105500	793091450	122000	122000	122200	122000	10
539	20250312	105400	791871250	122000	122000	122200	122000	17
540	20250312	105300	789797050	122000	122000	122100	122000	27
541	20250312	105200	786502850	122000	122000	122000	122000	10
542	20250312	105100	785282850	122000	122000	122000	122000	20
543	20250312	105000	782842850	122000	122100	122200	122000	40
544	20250312	104900	777961350	122100	122200	122200	122100	50
545	20250312	104800	771853150	122100	122100	122200	122100	21
546	20250312	104700	769288950	122100	122100	122100	122000	42
547	20250312	104600	764161950	122200	122100	122200	122100	3
548	20250312	104500	763795450	122000	122100	122100	122000	133
549	20250312	104400	747567150	122000	122100	122100	122000	25
550	20250312	104300	744516750	122000	122100	122200	122000	57
551	20250312	104200	737553650	122200	122150	122200	122150	5
552	20250312	104100	736942750	122100	122100	122100	122100	67
553	20250312	104000	728762050	122100	122100	122100	122100	4
554	20250312	103900	728273650	122000	122000	122000	122000	116
555	20250312	103800	714121650	121700	121600	121700	121600	31
556	20250312	103700	710350450	121600	121800	121800	121600	15
557	20250312	103600	708524950	121700	121500	121700	121500	18
558	20250312	103500	706336350	121500	121700	121700	121500	336
559	20250312	103400	665491250	122000	121600	122000	121600	58
560	20250312	103300	658419650	122000	121500	122000	121500	12
561	20250312	103200	656961150	121600	121600	121600	121600	42
562	20250312	103100	651853950	121700	121700	121700	121700	46
563	20250312	103000	646255750	121700	122000	122000	121700	11
564	20250312	102900	644916750	121700	121800	121800	121600	137
565	20250312	102800	628241050	121600	121600	121600	121600	10
566	20250312	102700	627025050	121500	121500	121500	121500	14
567	20250312	102600	625324050	121500	122200	122200	121500	237
568	20250312	102500	596469450	122100	121900	122100	121900	25
569	20250312	102400	593421150	121800	121800	121800	121800	6
570	20250312	102300	592690350	122100	122000	122200	121700	54
571	20250312	102200	586108450	121900	121900	121900	121900	1
572	20250312	102100	585986550	121400	121800	121900	121400	216
573	20250312	102000	559727150	121800	121900	121900	121800	9
574	20250312	101900	558630750	122000	122000	122100	121900	51
575	20250312	101800	552407650	122000	122000	122000	122000	1
576	20250312	101700	552285650	121900	121900	121900	121800	46
577	20250312	101600	546679950	122000	122400	122400	122000	8
578	20250312	101500	545703550	122400	122200	122400	122000	41
579	20250312	101400	540694650	122200	122200	122200	122200	33
580	20250312	101300	536662050	122100	122100	122100	122100	12
581	20250312	101200	535196850	122100	122000	122100	122000	21
582	20250312	101100	532633750	122100	122250	122250	122100	23
583	20250312	101000	529825300	122400	122100	122400	122000	26
584	20250312	100900	526651400	122000	122400	122400	122000	14
585	20250312	100800	524942600	122400	122000	122400	122000	146
586	20250312	100700	507108100	122000	122200	122300	122000	278
587	20250312	100600	473181700	122300	122300	122300	122300	31
588	20250312	100500	469390400	122300	122400	122400	122300	39
589	20250312	100400	464618600	122400	122400	122400	122300	18
590	20250312	100300	462415500	122400	122500	122500	122400	3
591	20250312	100200	462048100	122600	122500	122600	122500	67
592	20250312	100100	453835500	122900	122500	122900	122500	23
593	20250312	100000	451017500	122600	122300	122600	122300	8
594	20250312	095900	450037600	122300	122400	122600	122300	29
595	20250312	095800	446487400	122500	122900	122900	122500	58
596	20250312	095700	439375400	122800	122700	122800	122700	26
597	20250312	095600	436183700	122700	122800	122800	122700	3
598	20250312	095500	435815400	122400	122300	122900	122100	90
599	20250312	095400	424810400	123000	123000	123000	123000	25
600	20250312	095300	421735400	122900	122900	122900	122900	12
601	20250312	095200	420260600	122900	122600	123200	122600	214
602	20250312	095100	393959100	122100	122100	122100	122100	11
603	20250312	095000	392616000	122600	122100	122600	122100	11
604	20250312	094900	391272400	122600	122000	122600	122000	31
605	20250312	094800	387486800	122600	122600	122800	122600	116
606	20250312	094700	373244100	122500	121800	122500	121800	74
607	20250312	094600	364191800	121800	122300	122300	121800	35
608	20250312	094500	359921500	122000	121600	122000	121600	196
609	20250312	094400	336031800	121500	121500	121500	121300	142
610	20250312	094300	318781700	121500	121500	121700	121500	35
611	20250312	094200	314529000	121500	121500	121600	121500	33
612	20250312	094100	310519300	121500	121900	121900	121500	11
613	20250312	094000	309182400	121400	121400	121400	121300	43
614	20250312	093900	303964000	121300	121300	121300	121300	10
615	20250312	093800	302751000	121300	121300	122000	121300	65
616	20250312	093700	294843100	121300	121400	121400	121300	32
617	20250312	093600	290959300	121400	121800	122000	121400	30
618	20250312	093500	287309700	121800	121800	121800	121800	339
619	20250312	093400	246019500	121800	121800	122000	121800	91
620	20250312	093300	234925700	122000	122000	122000	122000	4
621	20250312	093200	234437700	121900	121800	121900	121800	30
622	20250312	093100	230781700	122000	122100	122100	121700	22
623	20250312	093000	228101800	121700	122200	122200	121400	24
624	20250312	092900	225182500	122300	122300	122300	121400	15
625	20250312	092800	223352500	121600	121900	122300	121600	61
626	20250312	092700	215922200	121900	122300	122300	121900	16
627	20250312	092600	213969100	122300	122300	122300	122300	1
628	20250312	092500	213846800	122000	122100	122100	122000	51
629	20250312	092400	207624400	122400	122300	122400	122300	50
630	20250312	092300	201504800	122300	122100	122300	122100	49
631	20250312	092200	195520500	122100	122700	122800	122100	158
632	20250312	092100	176181500	122700	122300	122700	122300	91
633	20250312	092000	165034400	122300	122400	122400	122300	27
634	20250312	091900	161729800	122300	122100	122300	122100	13
635	20250312	091800	160142100	122200	122100	122200	122100	21
636	20250312	091700	157577400	122000	122000	122000	122000	37
637	20250312	091600	153063400	122000	122000	122000	122000	1
638	20250312	091500	152941400	122100	122000	122100	122000	8
639	20250312	091400	151965200	122000	122000	122000	122000	48
640	20250312	091300	146109200	121800	120900	121900	120900	43
641	20250312	091200	140876400	120900	120900	120900	120900	0
642	20250312	091100	140876400	120900	121400	121500	120900	11
643	20250312	091000	139541000	120900	121300	121300	120900	12
644	20250312	090900	138089400	120900	120900	120900	120900	1
645	20250312	090800	137968500	120900	121000	121000	120900	20
646	20250312	090700	135550000	120900	120900	120900	120900	159
647	20250312	090600	116326900	120600	120600	120600	120600	7
648	20250312	090500	115482700	120900	120900	120900	120900	271
649	20250312	090400	82718800	120600	120600	120600	120600	1
650	20250312	090300	82598200	120600	121000	121000	120600	478
651	20250312	090200	24779700	121000	121100	121100	121000	76
652	20250312	090100	15579600	121000	121100	121100	121000	37
653	20250312	090000	11101900	121100	120600	121100	120600	90