KissMeData/285130/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	211000	1518300625	42600	42600	42600	42600	5128
3	20250321	210900	1518300625	42600	42600	42600	42600	0
4	20250321	210800	1518300625	42600	42600	42600	42600	0
5	20250321	210700	1518300625	42600	42600	42600	42600	0
6	20250321	210600	1518300625	42600	42600	42600	42600	0
7	20250321	210500	1518300625	42600	42600	42600	42600	0
8	20250321	210400	1518300625	42600	42600	42600	42600	0
9	20250321	210300	1518300625	42600	42600	42600	42600	0
10	20250321	210200	1518300625	42600	42600	42600	42600	0
11	20250321	210100	1518300625	42600	42600	42600	42600	0
12	20250321	210000	1518300625	42600	42600	42600	42600	0
13	20250321	205900	1518300625	42600	42600	42600	42600	0
14	20250321	205800	1518300625	42600	42600	42600	42600	0
15	20250321	205700	1518300625	42600	42600	42600	42600	0
16	20250321	205600	1518300625	42600	42600	42600	42600	0
17	20250321	205500	1518300625	42600	42600	42600	42600	0
18	20250321	205400	1518300625	42600	42600	42600	42600	0
19	20250321	205300	1518300625	42600	42600	42600	42600	0
20	20250321	205200	1518300625	42600	42600	42600	42600	0
21	20250321	205100	1518300625	42600	42600	42600	42600	0
22	20250321	205000	1518300625	42600	42600	42600	42600	0
23	20250321	204900	1518300625	42600	42600	42600	42600	0
24	20250321	204800	1518300625	42600	42600	42600	42600	0
25	20250321	204700	1518300625	42600	42600	42600	42600	0
26	20250321	204600	1518300625	42600	42600	42600	42600	0
27	20250321	204500	1518300625	42600	42600	42600	42600	0
28	20250321	204400	1518300625	42600	42600	42600	42600	0
29	20250321	204300	1518300625	42600	42600	42600	42600	0
30	20250321	204200	1518300625	42600	42600	42600	42600	0
31	20250321	204100	1518300625	42600	42600	42600	42600	0
32	20250321	204000	1518300625	42600	42600	42600	42600	5128
33	20250321	203900	1518300625	42600	42600	42600	42600	0
34	20250321	203800	1518300625	42600	42600	42600	42600	0
35	20250321	203700	1518300625	42600	42600	42600	42600	0
36	20250321	203600	1518300625	42600	42600	42600	42600	0
37	20250321	203500	1518300625	42600	42600	42600	42600	0
38	20250321	203400	1518300625	42600	42600	42600	42600	0
39	20250321	203300	1518300625	42600	42600	42600	42600	0
40	20250321	203200	1518300625	42600	42600	42600	42600	0
41	20250321	203100	1518300625	42600	42600	42600	42600	0
42	20250321	203000	1518300625	42600	42600	42600	42600	0
43	20250321	202900	1518300625	42600	42600	42600	42600	0
44	20250321	202800	1518300625	42600	42600	42600	42600	0
45	20250321	202700	1518300625	42600	42600	42600	42600	0
46	20250321	202600	1518300625	42600	42600	42600	42600	0
47	20250321	202500	1518300625	42600	42600	42600	42600	0
48	20250321	202400	1518300625	42600	42600	42600	42600	0
49	20250321	202300	1518300625	42600	42600	42600	42600	0
50	20250321	202200	1518300625	42600	42600	42600	42600	0
51	20250321	202100	1518300625	42600	42600	42600	42600	0
52	20250321	202000	1518300625	42600	42600	42600	42600	0
53	20250321	201900	1518300625	42600	42600	42600	42600	0
54	20250321	201800	1518300625	42600	42600	42600	42600	0
55	20250321	201700	1518300625	42600	42600	42600	42600	0
56	20250321	201600	1518300625	42600	42600	42600	42600	0
57	20250321	201500	1518300625	42600	42600	42600	42600	0
58	20250321	201400	1518300625	42600	42600	42600	42600	0
59	20250321	201300	1518300625	42600	42600	42600	42600	0
60	20250321	201200	1518300625	42600	42600	42600	42600	0
61	20250321	201100	1518300625	42600	42600	42600	42600	0
62	20250321	201000	1518300625	42600	42600	42600	42600	5128
63	20250321	200900	1518300625	42600	42600	42600	42600	0
64	20250321	200800	1518300625	42600	42600	42600	42600	0
65	20250321	200700	1518300625	42600	42600	42600	42600	0
66	20250321	200600	1518300625	42600	42600	42600	42600	0
67	20250321	200500	1518300625	42600	42600	42600	42600	0
68	20250321	200400	1518300625	42600	42600	42600	42600	0
69	20250321	200300	1518300625	42600	42600	42600	42600	0
70	20250321	200200	1518300625	42600	42600	42600	42600	0
71	20250321	200100	1518300625	42600	42600	42600	42600	0
72	20250321	200000	1518300625	42600	42600	42600	42600	0
73	20250321	195900	1518300625	42600	42600	42600	42600	0
74	20250321	195800	1518300625	42600	42600	42600	42600	0
75	20250321	195700	1518300625	42600	42600	42600	42600	0
76	20250321	195600	1518300625	42600	42600	42600	42600	0
77	20250321	195500	1518300625	42600	42600	42600	42600	0
78	20250321	195400	1518300625	42600	42600	42600	42600	0
79	20250321	195300	1518300625	42600	42600	42600	42600	0
80	20250321	195200	1518300625	42600	42600	42600	42600	0
81	20250321	195100	1518300625	42600	42600	42600	42600	0
82	20250321	195000	1518300625	42600	42600	42600	42600	0
83	20250321	194900	1518300625	42600	42600	42600	42600	0
84	20250321	194800	1518300625	42600	42600	42600	42600	0
85	20250321	194700	1518300625	42600	42600	42600	42600	0
86	20250321	194600	1518300625	42600	42600	42600	42600	0
87	20250321	194500	1518300625	42600	42600	42600	42600	0
88	20250321	194400	1518300625	42600	42600	42600	42600	0
89	20250321	194300	1518300625	42600	42600	42600	42600	0
90	20250321	194200	1518300625	42600	42600	42600	42600	0
91	20250321	194100	1518300625	42600	42600	42600	42600	0
92	20250321	194000	1518300625	42600	42600	42600	42600	5128
93	20250321	193900	1518300625	42600	42600	42600	42600	0
94	20250321	193800	1518300625	42600	42600	42600	42600	0
95	20250321	193700	1518300625	42600	42600	42600	42600	0
96	20250321	193600	1518300625	42600	42600	42600	42600	0
97	20250321	193500	1518300625	42600	42600	42600	42600	0
98	20250321	193400	1518300625	42600	42600	42600	42600	0
99	20250321	193300	1518300625	42600	42600	42600	42600	0
100	20250321	193200	1518300625	42600	42600	42600	42600	0
101	20250321	193100	1518300625	42600	42600	42600	42600	0
102	20250321	193000	1518300625	42600	42600	42600	42600	0
103	20250321	192900	1518300625	42600	42600	42600	42600	0
104	20250321	192800	1518300625	42600	42600	42600	42600	0
105	20250321	192700	1518300625	42600	42600	42600	42600	0
106	20250321	192600	1518300625	42600	42600	42600	42600	0
107	20250321	192500	1518300625	42600	42600	42600	42600	0
108	20250321	192400	1518300625	42600	42600	42600	42600	0
109	20250321	192300	1518300625	42600	42600	42600	42600	0
110	20250321	192200	1518300625	42600	42600	42600	42600	0
111	20250321	192100	1518300625	42600	42600	42600	42600	0
112	20250321	192000	1518300625	42600	42600	42600	42600	0
113	20250321	191900	1518300625	42600	42600	42600	42600	0
114	20250321	191800	1518300625	42600	42600	42600	42600	0
115	20250321	191700	1518300625	42600	42600	42600	42600	0
116	20250321	191600	1518300625	42600	42600	42600	42600	0
117	20250321	191500	1518300625	42600	42600	42600	42600	0
118	20250321	191400	1518300625	42600	42600	42600	42600	0
119	20250321	191300	1518300625	42600	42600	42600	42600	0
120	20250321	191200	1518300625	42600	42600	42600	42600	0
121	20250321	191100	1518300625	42600	42600	42600	42600	0
122	20250321	191000	1518300625	42600	42600	42600	42600	5128
123	20250321	190900	1518300625	42600	42600	42600	42600	0
124	20250321	190800	1518300625	42600	42600	42600	42600	0
125	20250321	190700	1518300625	42600	42600	42600	42600	0
126	20250321	190600	1518300625	42600	42600	42600	42600	0
127	20250321	190500	1518300625	42600	42600	42600	42600	0
128	20250321	190400	1518300625	42600	42600	42600	42600	0
129	20250321	190300	1518300625	42600	42600	42600	42600	0
130	20250321	190200	1518300625	42600	42600	42600	42600	0
131	20250321	190100	1518300625	42600	42600	42600	42600	0
132	20250321	190000	1518300625	42600	42600	42600	42600	0
133	20250321	185900	1518300625	42600	42600	42600	42600	0
134	20250321	185800	1518300625	42600	42600	42600	42600	0
135	20250321	185700	1518300625	42600	42600	42600	42600	0
136	20250321	185600	1518300625	42600	42600	42600	42600	0
137	20250321	185500	1518300625	42600	42600	42600	42600	0
138	20250321	185400	1518300625	42600	42600	42600	42600	0
139	20250321	185300	1518300625	42600	42600	42600	42600	0
140	20250321	185200	1518300625	42600	42600	42600	42600	0
141	20250321	185100	1518300625	42600	42600	42600	42600	0
142	20250321	185000	1518300625	42600	42600	42600	42600	0
143	20250321	184900	1518300625	42600	42600	42600	42600	0
144	20250321	184800	1518300625	42600	42600	42600	42600	0
145	20250321	184700	1518300625	42600	42600	42600	42600	0
146	20250321	184600	1518300625	42600	42600	42600	42600	0
147	20250321	184500	1518300625	42600	42600	42600	42600	0
148	20250321	184400	1518300625	42600	42600	42600	42600	0
149	20250321	184300	1518300625	42600	42600	42600	42600	0
150	20250321	184200	1518300625	42600	42600	42600	42600	0
151	20250321	184100	1518300625	42600	42600	42600	42600	0
152	20250321	184000	1518300625	42600	42600	42600	42600	5128
153	20250321	183900	1518300625	42600	42600	42600	42600	0
154	20250321	183800	1518300625	42600	42600	42600	42600	0
155	20250321	183700	1518300625	42600	42600	42600	42600	0
156	20250321	183600	1518300625	42600	42600	42600	42600	0
157	20250321	183500	1518300625	42600	42600	42600	42600	0
158	20250321	183400	1518300625	42600	42600	42600	42600	0
159	20250321	183300	1518300625	42600	42600	42600	42600	0
160	20250321	183200	1518300625	42600	42600	42600	42600	0
161	20250321	183100	1518300625	42600	42600	42600	42600	0
162	20250321	183000	1518300625	42600	42600	42600	42600	0
163	20250321	182900	1518300625	42600	42600	42600	42600	0
164	20250321	182800	1518300625	42600	42600	42600	42600	0
165	20250321	182700	1518300625	42600	42600	42600	42600	0
166	20250321	182600	1518300625	42600	42600	42600	42600	0
167	20250321	182500	1518300625	42600	42600	42600	42600	0
168	20250321	182400	1518300625	42600	42600	42600	42600	0
169	20250321	182300	1518300625	42600	42600	42600	42600	0
170	20250321	182200	1518300625	42600	42600	42600	42600	0
171	20250321	182100	1518300625	42600	42600	42600	42600	0
172	20250321	182000	1518300625	42600	42600	42600	42600	0
173	20250321	181900	1518300625	42600	42600	42600	42600	0
174	20250321	181800	1518300625	42600	42600	42600	42600	0
175	20250321	181700	1518300625	42600	42600	42600	42600	0
176	20250321	181600	1518300625	42600	42600	42600	42600	0
177	20250321	181500	1518300625	42600	42600	42600	42600	0
178	20250321	181400	1518300625	42600	42600	42600	42600	0
179	20250321	181300	1518300625	42600	42600	42600	42600	0
180	20250321	181200	1518300625	42600	42600	42600	42600	0
181	20250321	181100	1518300625	42600	42600	42600	42600	0
182	20250321	181000	1518300625	42600	42600	42600	42600	5128
183	20250321	180900	1518300625	42600	42600	42600	42600	0
184	20250321	180800	1518300625	42600	42600	42600	42600	0
185	20250321	180700	1518300625	42600	42600	42600	42600	0
186	20250321	180600	1518300625	42600	42600	42600	42600	0
187	20250321	180500	1518300625	42600	42600	42600	42600	0
188	20250321	180400	1518300625	42600	42600	42600	42600	0
189	20250321	180300	1518300625	42600	42600	42600	42600	0
190	20250321	180200	1518300625	42600	42600	42600	42600	0
191	20250321	180100	1518300625	42600	42600	42600	42600	0
192	20250321	180000	1518300625	42600	42600	42600	42600	0
193	20250321	175900	1518300625	42600	42600	42600	42600	0
194	20250321	175800	1518300625	42600	42600	42600	42600	0
195	20250321	175700	1518300625	42600	42600	42600	42600	0
196	20250321	175600	1518300625	42600	42600	42600	42600	0
197	20250321	175500	1518300625	42600	42600	42600	42600	0
198	20250321	175400	1518300625	42600	42600	42600	42600	0
199	20250321	175300	1518300625	42600	42600	42600	42600	0
200	20250321	175200	1518300625	42600	42600	42600	42600	0
201	20250321	175100	1518300625	42600	42600	42600	42600	0
202	20250321	175000	1518300625	42600	42600	42600	42600	0
203	20250321	174900	1518300625	42600	42600	42600	42600	0
204	20250321	174800	1518300625	42600	42600	42600	42600	0
205	20250321	174700	1518300625	42600	42600	42600	42600	0
206	20250321	174600	1518300625	42600	42600	42600	42600	0
207	20250321	174500	1518300625	42600	42600	42600	42600	0
208	20250321	174400	1518300625	42600	42600	42600	42600	0
209	20250321	174300	1518300625	42600	42600	42600	42600	0
210	20250321	174200	1518300625	42600	42600	42600	42600	0
211	20250321	174100	1518300625	42600	42600	42600	42600	0
212	20250321	174000	1518300625	42600	42600	42600	42600	5128
213	20250321	173900	1518300625	42600	42600	42600	42600	0
214	20250321	173800	1518300625	42600	42600	42600	42600	0
215	20250321	173700	1518300625	42600	42600	42600	42600	0
216	20250321	173600	1518300625	42600	42600	42600	42600	0
217	20250321	173500	1518300625	42600	42600	42600	42600	0
218	20250321	173400	1518300625	42600	42600	42600	42600	0
219	20250321	173300	1518300625	42600	42600	42600	42600	0
220	20250321	173200	1518300625	42600	42600	42600	42600	0
221	20250321	173100	1518300625	42600	42600	42600	42600	0
222	20250321	173000	1518300625	42600	42600	42600	42600	0
223	20250321	172900	1518300625	42600	42600	42600	42600	0
224	20250321	172800	1518300625	42600	42600	42600	42600	0
225	20250321	172700	1518300625	42600	42600	42600	42600	0
226	20250321	172600	1518300625	42600	42600	42600	42600	0
227	20250321	172500	1518300625	42600	42600	42600	42600	0
228	20250321	172400	1518300625	42600	42600	42600	42600	0
229	20250321	172300	1518300625	42600	42600	42600	42600	0
230	20250321	172200	1518300625	42600	42600	42600	42600	0
231	20250321	172100	1518300625	42600	42600	42600	42600	0
232	20250321	172000	1518300625	42600	42600	42600	42600	0
233	20250321	171900	1518300625	42600	42600	42600	42600	0
234	20250321	171800	1518300625	42600	42600	42600	42600	0
235	20250321	171700	1518300625	42600	42600	42600	42600	0
236	20250321	171600	1518300625	42600	42600	42600	42600	0
237	20250321	171500	1518300625	42600	42600	42600	42600	0
238	20250321	171400	1518300625	42600	42600	42600	42600	0
239	20250321	171300	1518300625	42600	42600	42600	42600	0
240	20250321	171200	1518300625	42600	42600	42600	42600	0
241	20250321	171100	1518300625	42600	42600	42600	42600	0
242	20250321	171000	1518300625	42600	42600	42600	42600	5128
243	20250321	170900	1518300625	42600	42600	42600	42600	0
244	20250321	170800	1518300625	42600	42600	42600	42600	0
245	20250321	170700	1518300625	42600	42600	42600	42600	0
246	20250321	170600	1518300625	42600	42600	42600	42600	0
247	20250321	170500	1518300625	42600	42600	42600	42600	0
248	20250321	170400	1518300625	42600	42600	42600	42600	0
249	20250321	170300	1518300625	42600	42600	42600	42600	0
250	20250321	170200	1518300625	42600	42600	42600	42600	0
251	20250321	170100	1518300625	42600	42600	42600	42600	0
252	20250321	170000	1518300625	42600	42600	42600	42600	0
253	20250321	165900	1518300625	42600	42600	42600	42600	0
254	20250321	165800	1518300625	42600	42600	42600	42600	0
255	20250321	165700	1518300625	42600	42600	42600	42600	0
256	20250321	165600	1518300625	42600	42600	42600	42600	0
257	20250321	165500	1518300625	42600	42600	42600	42600	0
258	20250321	165400	1518300625	42600	42600	42600	42600	0
259	20250321	165300	1518300625	42600	42600	42600	42600	0
260	20250321	165200	1518300625	42600	42600	42600	42600	0
261	20250321	165100	1518300625	42600	42600	42600	42600	0
262	20250321	165000	1518300625	42600	42600	42600	42600	0
263	20250321	164900	1518300625	42600	42600	42600	42600	0
264	20250321	164800	1518300625	42600	42600	42600	42600	0
265	20250321	164700	1518300625	42600	42600	42600	42600	0
266	20250321	164600	1518300625	42600	42600	42600	42600	0
267	20250321	164500	1518300625	42600	42600	42600	42600	0
268	20250321	164400	1518300625	42600	42600	42600	42600	0
269	20250321	164300	1518300625	42600	42600	42600	42600	0
270	20250321	164200	1518300625	42600	42600	42600	42600	0
271	20250321	164100	1518300625	42600	42600	42600	42600	0
272	20250321	164000	1518300625	42600	42600	42600	42600	5128
273	20250321	163900	1518300625	42600	42600	42600	42600	0
274	20250321	163800	1518300625	42600	42600	42600	42600	0
275	20250321	163700	1518300625	42600	42600	42600	42600	0
276	20250321	163600	1518300625	42600	42600	42600	42600	0
277	20250321	163500	1518300625	42600	42600	42600	42600	0
278	20250321	163400	1518300625	42600	42600	42600	42600	0
279	20250321	163300	1518300625	42600	42600	42600	42600	0
280	20250321	163200	1518300625	42600	42600	42600	42600	0
281	20250321	163100	1518300625	42600	42600	42600	42600	0
282	20250321	163000	1518300625	42600	42600	42600	42600	0
283	20250321	162900	1518300625	42600	42600	42600	42600	0
284	20250321	162800	1518300625	42600	42600	42600	42600	0
285	20250321	162700	1518300625	42600	42600	42600	42600	0
286	20250321	162600	1518300625	42600	42600	42600	42600	0
287	20250321	162500	1518300625	42600	42600	42600	42600	0
288	20250321	162400	1518300625	42600	42600	42600	42600	0
289	20250321	162300	1518300625	42600	42600	42600	42600	0
290	20250321	162200	1518300625	42600	42600	42600	42600	0
291	20250321	162100	1518300625	42600	42600	42600	42600	0
292	20250321	162000	1518300625	42600	42600	42600	42600	0
293	20250321	161900	1518300625	42600	42600	42600	42600	0
294	20250321	161800	1518300625	42600	42600	42600	42600	0
295	20250321	161700	1518300625	42600	42600	42600	42600	0
296	20250321	161600	1518300625	42600	42600	42600	42600	0
297	20250321	161500	1518300625	42600	42600	42600	42600	0
298	20250321	161400	1518300625	42600	42600	42600	42600	0
299	20250321	161300	1518300625	42600	42600	42600	42600	0
300	20250321	161200	1518300625	42600	42600	42600	42600	0
301	20250321	161100	1518300625	42600	42600	42600	42600	0
302	20250321	161000	1518300625	42600	42600	42600	42600	5128
303	20250321	160900	1518300625	42600	42600	42600	42600	0
304	20250321	160800	1518300625	42600	42600	42600	42600	0
305	20250321	160700	1518300625	42600	42600	42600	42600	0
306	20250321	160600	1518300625	42600	42600	42600	42600	0
307	20250321	160500	1518300625	42600	42600	42600	42600	0
308	20250321	160400	1518300625	42600	42600	42600	42600	0
309	20250321	160300	1518300625	42600	42600	42600	42600	0
310	20250321	160200	1518300625	42600	42600	42600	42600	0
311	20250321	160100	1518300625	42600	42600	42600	42600	0
312	20250321	160000	1518300625	42600	42600	42600	42600	0
313	20250321	155900	1518300625	42600	42600	42600	42600	0
314	20250321	155800	1518300625	42600	42600	42600	42600	0
315	20250321	155700	1518300625	42600	42600	42600	42600	0
316	20250321	155600	1518300625	42600	42600	42600	42600	0
317	20250321	155500	1518300625	42600	42600	42600	42600	0
318	20250321	155400	1518300625	42600	42600	42600	42600	0
319	20250321	155300	1518300625	42600	42600	42600	42600	0
320	20250321	155200	1518300625	42600	42600	42600	42600	0
321	20250321	155100	1518300625	42600	42600	42600	42600	0
322	20250321	155000	1518300625	42600	42600	42600	42600	0
323	20250321	154900	1518300625	42600	42600	42600	42600	0
324	20250321	154800	1518300625	42600	42600	42600	42600	0
325	20250321	154700	1518300625	42600	42600	42600	42600	0
326	20250321	154600	1518300625	42600	42600	42600	42600	0
327	20250321	154500	1518300625	42600	42600	42600	42600	0
328	20250321	154400	1518300625	42600	42600	42600	42600	0
329	20250321	154300	1518300625	42600	42600	42600	42600	0
330	20250321	154200	1518300625	42600	42600	42600	42600	0
331	20250321	154100	1518300625	42600	42600	42600	42600	0
332	20250321	154000	1518300625	42600	42600	42600	42600	5128
333	20250321	153900	1518300625	42600	42600	42600	42600	0
334	20250321	153800	1518300625	42600	42600	42600	42600	0
335	20250321	153700	1518300625	42600	42600	42600	42600	0
336	20250321	153600	1518300625	42600	42600	42600	42600	0
337	20250321	153500	1518300625	42600	42600	42600	42600	0
338	20250321	153400	1518300625	42600	42600	42600	42600	0
339	20250321	153300	1518300625	42600	42600	42600	42600	0
340	20250321	153200	1518300625	42600	42600	42600	42600	0
341	20250321	153100	1518300625	42600	42600	42600	42600	0
342	20250321	153000	1518300625	42600	42600	42600	42600	5128
343	20250321	152900	1299847825	42400	42400	42400	42400	0
344	20250321	152800	1299847825	42400	42400	42400	42400	0
345	20250321	152700	1299847825	42400	42400	42400	42400	0
346	20250321	152600	1299847825	42400	42400	42400	42400	0
347	20250321	152500	1299847825	42400	42400	42400	42400	0
348	20250321	152400	1299847825	42400	42400	42400	42400	0
349	20250321	152300	1299847825	42400	42400	42400	42400	0
350	20250321	152200	1299847825	42400	42400	42400	42400	0
351	20250321	152100	1299847825	42400	42400	42400	42400	0
352	20250321	152000	1299847825	42400	42400	42400	42400	0
353	20250321	151900	1299847825	42400	42400	42450	42400	14
354	20250321	151800	1299253725	42400	42450	42450	42400	8
355	20250321	151700	1298914325	42450	42450	42450	42450	7
356	20250321	151600	1298617175	42500	42450	42500	42450	17
357	20250321	151500	1297895375	42450	42450	42500	42400	422
358	20250321	151400	1279987975	42450	42350	42450	42350	166
359	20250321	151300	1272952875	42350	42350	42400	42350	59
360	20250321	151200	1270454075	42350	42400	42400	42350	152
361	20250321	151100	1264015075	42400	42350	42400	42350	7
362	20250321	151000	1263718525	42350	42350	42350	42350	0
363	20250321	150900	1263718525	42350	42350	42350	42350	1
364	20250321	150800	1263676175	42400	42400	42400	42400	0
365	20250321	150700	1263676175	42400	42400	42400	42400	0
366	20250321	150600	1263676175	42400	42350	42400	42350	3
367	20250321	150500	1263549025	42400	42400	42400	42400	0
368	20250321	150400	1263549025	42400	42350	42400	42350	5
369	20250321	150300	1263337075	42350	42400	42400	42350	94
370	20250321	150200	1259355575	42400	42400	42400	42400	0
371	20250321	150100	1259355575	42400	42400	42400	42400	1
372	20250321	150000	1259313175	42400	42350	42400	42350	4
373	20250321	145900	1259143625	42350	42350	42350	42350	1
374	20250321	145800	1259101275	42350	42350	42350	42350	1
375	20250321	145700	1259058925	42350	42350	42350	42350	1
376	20250321	145600	1259016575	42350	42400	42400	42350	6
377	20250321	145500	1258762275	42350	42350	42350	42350	0
378	20250321	145400	1258762275	42350	42350	42350	42350	1
379	20250321	145300	1258719925	42400	42400	42400	42400	0
380	20250321	145200	1258719925	42400	42400	42400	42400	172
381	20250321	145100	1251427125	42450	42400	42550	42400	624
382	20250321	145000	1224933625	42400	42350	42400	42350	4
383	20250321	144900	1224764175	42350	42400	42400	42350	15
384	20250321	144800	1224128625	42350	42350	42350	42350	0
385	20250321	144700	1224128625	42350	42350	42350	42350	1
386	20250321	144600	1224086275	42350	42350	42350	42350	0
387	20250321	144500	1224086275	42350	42350	42350	42350	2
388	20250321	144400	1224001575	42350	42350	42350	42350	0
389	20250321	144300	1224001575	42350	42350	42400	42250	243
390	20250321	144200	1213721125	42400	42400	42400	42400	0
391	20250321	144100	1213721125	42400	42350	42400	42350	107
392	20250321	144000	1209188825	42400	42350	42400	42350	82
393	20250321	143900	1205712075	42350	42350	42350	42350	6
394	20250321	143800	1205457975	42350	42350	42350	42350	0
395	20250321	143700	1205457975	42350	42350	42350	42350	0
396	20250321	143600	1205457975	42350	42300	42450	42300	448
397	20250321	143500	1186472175	42300	42300	42300	42300	42
398	20250321	143400	1184695575	42250	42250	42250	42250	0
399	20250321	143300	1184695575	42250	42250	42300	42250	18
400	20250321	143200	1183935025	42250	42250	42250	42250	3
401	20250321	143100	1183808275	42300	42250	42300	42250	440
402	20250321	143000	1165214875	42250	42250	42250	42250	1
403	20250321	142900	1165172625	42300	42300	42300	42300	23
404	20250321	142800	1164199725	42300	42300	42300	42200	411
405	20250321	142700	1146824275	42300	42300	42300	42300	1
406	20250321	142600	1146781975	42300	42300	42300	42300	1
407	20250321	142500	1146739675	42350	42350	42350	42300	140
408	20250321	142400	1140813175	42350	42350	42350	42350	1
409	20250321	142300	1140770825	42400	42350	42400	42350	17
410	20250321	142200	1140050575	42350	42350	42350	42350	1
411	20250321	142100	1140008225	42400	42350	42400	42350	13
412	20250321	142000	1139457175	42400	42400	42400	42400	3
413	20250321	141900	1139329975	42350	42400	42400	42350	6
414	20250321	141800	1139075625	42350	42350	42350	42350	0
415	20250321	141700	1139075625	42350	42400	42400	42350	2
416	20250321	141600	1138990875	42400	42250	42400	42250	567
417	20250321	141500	1114980175	42250	42250	42250	42250	0
418	20250321	141400	1114980175	42250	42250	42250	42250	0
419	20250321	141300	1114980175	42250	42250	42250	42250	2
420	20250321	141200	1114895675	42250	42250	42250	42250	0
421	20250321	141100	1114895675	42250	42250	42250	42250	10
422	20250321	141000	1114473175	42250	42250	42250	42250	0
423	20250321	140900	1114473175	42250	42250	42250	42150	247
424	20250321	140800	1104047525	42300	42300	42300	42300	1
425	20250321	140700	1104005225	42250	42250	42250	42250	5
426	20250321	140600	1103793975	42300	42300	42300	42300	0
427	20250321	140500	1103793975	42300	42300	42300	42300	0
428	20250321	140400	1103793975	42300	42300	42300	42300	0
429	20250321	140300	1103793975	42300	42300	42300	42300	0
430	20250321	140200	1103793975	42300	42300	42300	42250	198
431	20250321	140100	1095421075	42300	42300	42300	42300	0
432	20250321	140000	1095421075	42300	42300	42300	42300	1
433	20250321	135900	1095378775	42350	42250	42350	42250	48
434	20250321	135800	1093348525	42300	42300	42300	42300	118
435	20250321	135700	1088357125	42300	42300	42300	42300	0
436	20250321	135600	1088357125	42300	42300	42300	42300	0
437	20250321	135500	1088357125	42300	42300	42300	42300	1
438	20250321	135400	1088314825	42250	42250	42250	42250	2
439	20250321	135300	1088230325	42300	42300	42300	42300	0
440	20250321	135200	1088230325	42300	42250	42300	42200	248
441	20250321	135100	1077759775	42300	42250	42300	42250	22
442	20250321	135000	1076830075	42250	42250	42250	42250	4
443	20250321	134900	1076661075	42300	42300	42300	42300	0
444	20250321	134800	1076661075	42300	42300	42300	42300	0
445	20250321	134700	1076661075	42300	42300	42300	42300	0
446	20250321	134600	1076661075	42300	42300	42300	42300	0
447	20250321	134500	1076661075	42300	42300	42300	42300	0
448	20250321	134400	1076661075	42300	42300	42300	42300	0
449	20250321	134300	1076661075	42300	42250	42300	42250	16
450	20250321	134200	1075985025	42300	42250	42300	42250	36
451	20250321	134100	1074463775	42300	42300	42300	42300	0
452	20250321	134000	1074463775	42300	42250	42300	42250	132
453	20250321	133900	1068886325	42250	42350	42350	42250	3
454	20250321	133800	1068759375	42350	42300	42350	42300	52
455	20250321	133700	1066559325	42300	42300	42300	42300	0
456	20250321	133600	1066559325	42300	42300	42300	42300	0
457	20250321	133500	1066559325	42300	42300	42300	42300	0
458	20250321	133400	1066559325	42300	42300	42300	42300	0
459	20250321	133300	1066559325	42300	42300	42300	42300	2
460	20250321	133200	1066474725	42300	42300	42300	42300	0
461	20250321	133100	1066474725	42300	42300	42300	42300	0
462	20250321	133000	1066474725	42300	42300	42300	42300	0
463	20250321	132900	1066474725	42300	42300	42300	42300	5
464	20250321	132800	1066263225	42300	42300	42300	42300	30
465	20250321	132700	1064994225	42300	42300	42300	42300	54
466	20250321	132600	1062710025	42350	42350	42350	42350	0
467	20250321	132500	1062710025	42350	42350	42350	42350	0
468	20250321	132400	1062710025	42350	42350	42350	42350	0
469	20250321	132300	1062710025	42350	42350	42350	42350	28
470	20250321	132200	1061524225	42350	42350	42350	42350	0
471	20250321	132100	1061524225	42350	42350	42350	42350	0
472	20250321	132000	1061524225	42350	42350	42350	42350	0
473	20250321	131900	1061524225	42350	42350	42350	42350	0
474	20250321	131800	1061524225	42350	42350	42350	42350	0
475	20250321	131700	1061524225	42350	42350	42350	42350	0
476	20250321	131600	1061524225	42350	42350	42350	42350	0
477	20250321	131500	1061524225	42350	42350	42350	42350	2
478	20250321	131400	1061439525	42350	42300	42350	42300	211
479	20250321	131300	1052511875	42250	42250	42250	42250	12
480	20250321	131200	1052004875	42250	42275	42275	42250	15
481	20250321	131100	1051371100	42250	42250	42250	42250	0
482	20250321	131000	1051371100	42250	42250	42250	42250	0
483	20250321	130900	1051371100	42250	42250	42250	42250	0
484	20250321	130800	1051371100	42250	42250	42250	42250	0
485	20250321	130700	1051371100	42250	42275	42275	42250	22
486	20250321	130600	1050441150	42300	42300	42300	42300	10
487	20250321	130500	1050018150	42250	42250	42250	42250	0
488	20250321	130400	1050018150	42250	42250	42250	42250	0
489	20250321	130300	1050018150	42250	42250	42250	42250	0
490	20250321	130200	1050018150	42250	42250	42250	42250	13
491	20250321	130100	1049468900	42250	42250	42250	42250	0
492	20250321	130000	1049468900	42250	42250	42250	42250	0
493	20250321	125900	1049468900	42250	42250	42250	42250	0
494	20250321	125800	1049468900	42250	42250	42250	42250	64
495	20250321	125700	1046764900	42300	42300	42300	42300	0
496	20250321	125600	1046764900	42300	42300	42300	42300	0
497	20250321	125500	1046764900	42300	42300	42300	42300	0
498	20250321	125400	1046764900	42300	42300	42300	42300	0
499	20250321	125300	1046764900	42300	42300	42300	42300	0
500	20250321	125200	1046764900	42300	42325	42325	42300	138
501	20250321	125100	1040926525	42325	42325	42325	42325	0
502	20250321	125000	1040926525	42325	42325	42325	42325	0
503	20250321	124900	1040926525	42325	42325	42325	42325	0
504	20250321	124800	1040926525	42325	42325	42325	42325	0
505	20250321	124700	1040926525	42325	42325	42325	42325	1
506	20250321	124600	1040884200	42350	42350	42350	42350	1
507	20250321	124500	1040841850	42300	42300	42300	42300	1
508	20250321	124400	1040799550	42300	42300	42300	42300	0
509	20250321	124300	1040799550	42300	42300	42300	42300	20
510	20250321	124200	1039953550	42350	42350	42350	42350	0
511	20250321	124100	1039953550	42350	42350	42350	42350	2
512	20250321	124000	1039868850	42350	42350	42350	42350	0
513	20250321	123900	1039868850	42350	42350	42350	42350	0
514	20250321	123800	1039868850	42350	42350	42350	42350	0
515	20250321	123700	1039868850	42350	42350	42350	42350	0
516	20250321	123600	1039868850	42350	42350	42350	42350	0
517	20250321	123500	1039868850	42350	42350	42350	42350	15
518	20250321	123400	1039233600	42350	42350	42350	42350	0
519	20250321	123300	1039233600	42350	42350	42350	42350	35
520	20250321	123200	1037751350	42400	42400	42400	42400	0
521	20250321	123100	1037751350	42400	42400	42400	42400	0
522	20250321	123000	1037751350	42400	42400	42400	42400	0
523	20250321	122900	1037751350	42400	42400	42400	42400	0
524	20250321	122800	1037751350	42400	42400	42400	42400	0
525	20250321	122700	1037751350	42400	42350	42400	42350	20
526	20250321	122600	1036904150	42350	42350	42350	42350	0
527	20250321	122500	1036904150	42350	42350	42350	42350	19
528	20250321	122400	1036099500	42350	42350	42350	42350	16
529	20250321	122300	1035421900	42350	42350	42350	42350	39
530	20250321	122200	1033770250	42350	42350	42350	42350	0
531	20250321	122100	1033770250	42350	42350	42350	42350	30
532	20250321	122000	1032499750	42350	42350	42350	42350	1
533	20250321	121900	1032457400	42300	42300	42300	42300	8
534	20250321	121800	1032119000	42300	42300	42300	42300	0
535	20250321	121700	1032119000	42300	42300	42300	42300	37
536	20250321	121600	1030553900	42350	42350	42350	42350	3
537	20250321	121500	1030426850	42400	42400	42400	42400	10
538	20250321	121400	1030002850	42350	42350	42350	42350	0
539	20250321	121300	1030002850	42350	42350	42350	42350	41
540	20250321	121200	1028266500	42350	42450	42450	42350	224
541	20250321	121100	1018769900	42450	42450	42450	42450	25
542	20250321	121000	1017708650	42450	42450	42450	42450	31
543	20250321	120900	1016392700	42450	42450	42450	42450	1
544	20250321	120800	1016350250	42450	42450	42500	42450	51
545	20250321	120700	1014184800	42500	42500	42500	42500	10
546	20250321	120600	1013759800	42500	42500	42500	42500	20
547	20250321	120500	1012909800	42500	42500	42500	42500	21
548	20250321	120400	1012017300	42500	42500	42500	42500	10
549	20250321	120300	1011592300	42450	42450	42450	42450	0
550	20250321	120200	1011592300	42450	42450	42450	42450	21
551	20250321	120100	1010700850	42450	42375	42450	42375	53
552	20250321	120000	1008452975	42400	42400	42400	42400	10
553	20250321	115900	1008028975	42400	42400	42400	42400	20
554	20250321	115800	1007180975	42400	42400	42400	42400	19
555	20250321	115700	1006375375	42400	42400	42400	42400	8
556	20250321	115600	1006036175	42400	42400	42400	42400	16
557	20250321	115500	1005357775	42400	42350	42400	42350	14
558	20250321	115400	1004764475	42400	42400	42400	42400	0
559	20250321	115300	1004764475	42400	42400	42400	42400	16
560	20250321	115200	1004086075	42400	42400	42400	42400	40
561	20250321	115100	1002390075	42400	42400	42400	42400	13
562	20250321	115000	1001838875	42400	42450	42450	42400	98
563	20250321	114900	997683625	42450	42300	42450	42300	408
564	20250321	114800	980401225	42300	42300	42300	42300	27
565	20250321	114700	979259125	42300	42250	42300	42250	1123
566	20250321	114600	931759225	42250	42250	42250	42250	150
567	20250321	114500	925421725	42300	42150	42300	42150	377
568	20250321	114400	909509025	42150	42150	42150	42150	4
569	20250321	114300	909340425	42250	42100	42250	42100	294
570	20250321	114200	896952975	42150	42150	42150	42150	0
571	20250321	114100	896952975	42150	42100	42150	42100	11
572	20250321	114000	896489375	42100	42100	42100	42100	0
573	20250321	113900	896489375	42100	42050	42250	42050	411
574	20250321	113800	879179375	42050	42050	42050	42050	0
575	20250321	113700	879179375	42050	42050	42050	42050	0
576	20250321	113600	879179375	42050	42050	42050	42050	3
577	20250321	113500	879053225	42050	42050	42050	42050	1
578	20250321	113400	879011175	42100	42100	42100	42100	0
579	20250321	113300	879011175	42100	42100	42100	42100	13
580	20250321	113200	878463875	42100	42150	42150	42100	72
581	20250321	113100	875432125	42150	42150	42150	42150	0
582	20250321	113000	875432125	42150	42050	42200	42050	554
583	20250321	112900	852103375	42050	42050	42050	42050	0
584	20250321	112800	852103375	42050	42050	42050	42050	0
585	20250321	112700	852103375	42050	42050	42050	42050	16
586	20250321	112600	851430575	42000	42000	42000	42000	2
587	20250321	112500	851346575	42000	42000	42000	42000	1
588	20250321	112400	851304575	42000	42000	42000	42000	120
589	20250321	112300	846264575	42000	41900	42000	41900	254
590	20250321	112200	835619925	41900	41900	41900	41900	15
591	20250321	112100	834991425	41950	41950	41950	41950	0
592	20250321	112000	834991425	41950	41950	41950	41950	0
593	20250321	111900	834991425	41950	41950	41950	41950	0
594	20250321	111800	834991425	41950	41900	41950	41900	38
595	20250321	111700	833398075	41950	41900	41950	41900	104
596	20250321	111600	829039975	41900	41900	41900	41900	0
597	20250321	111500	829039975	41900	41900	41900	41900	0
598	20250321	111400	829039975	41900	41900	41900	41900	30
599	20250321	111300	827782975	41950	41950	41950	41950	0
600	20250321	111200	827782975	41950	41900	41950	41900	9
601	20250321	111100	827405825	41950	41950	41950	41950	0
602	20250321	111000	827405825	41950	41950	41950	41950	18
603	20250321	110900	826650725	41950	41950	41950	41950	0
604	20250321	110800	826650725	41950	41900	41950	41900	61
605	20250321	110700	824094025	41950	41950	41950	41950	0
606	20250321	110600	824094025	41950	41950	41950	41950	0
607	20250321	110500	824094025	41950	41950	41950	41950	18
608	20250321	110400	823338925	42000	42000	42000	42000	0
609	20250321	110300	823338925	42000	42000	42000	42000	0
610	20250321	110200	823338925	42000	42000	42000	42000	0
611	20250321	110100	823338925	42000	42000	42000	42000	38
612	20250321	110000	821742925	42000	42000	42100	42000	232
613	20250321	105900	811982575	41950	41950	41950	41900	31
614	20250321	105800	810682875	42000	42000	42000	42000	5
615	20250321	105700	810472875	42000	42000	42000	42000	0
616	20250321	105600	810472875	42000	42000	42000	41950	58
617	20250321	105500	808038925	42150	42150	42150	42150	0
618	20250321	105400	808038925	42150	42000	42150	42000	291
619	20250321	105300	795802075	42000	42150	42175	42000	425
620	20250321	105200	777908250	42100	42100	42100	42100	0
621	20250321	105100	777908250	42100	42100	42100	42100	130
622	20250321	105000	772435250	42075	42075	42075	42075	0
623	20250321	104900	772435250	42075	42075	42075	42075	1
624	20250321	104800	772393175	42050	42050	42050	42050	0
625	20250321	104700	772393175	42050	42050	42050	42050	0
626	20250321	104600	772393175	42050	42050	42050	42050	83
627	20250321	104500	768903025	42050	42050	42050	42050	0
628	20250321	104400	768903025	42050	42050	42100	42050	177
629	20250321	104300	761452675	42050	41900	42100	41900	392
630	20250321	104200	745003325	41850	41850	41850	41850	50
631	20250321	104100	742910825	41850	41850	41850	41850	138
632	20250321	104000	737135525	41850	41850	41850	41850	45
633	20250321	103900	735252275	41850	41850	41850	41850	15
634	20250321	103800	734624525	41850	41850	41850	41850	0
635	20250321	103700	734624525	41850	41850	41850	41850	0
636	20250321	103600	734624525	41850	41850	41850	41850	0
637	20250321	103500	734624525	41850	41850	41850	41850	30
638	20250321	103400	733369025	41950	41850	41950	41850	301
639	20250321	103300	720762575	41900	41900	41900	41900	0
640	20250321	103200	720762575	41900	41900	41900	41900	33
641	20250321	103100	719379875	41950	41950	41950	41950	0
642	20250321	103000	719379875	41950	41950	41950	41950	0
643	20250321	102900	719379875	41950	41950	41950	41950	0
644	20250321	102800	719379875	41950	41800	42000	41800	523
645	20250321	102700	697483475	41800	41800	41800	41800	0
646	20250321	102600	697483475	41800	41800	41800	41800	1
647	20250321	102500	697441675	41800	41800	41800	41800	19
648	20250321	102400	696647475	41800	41800	41800	41800	0
649	20250321	102300	696647475	41800	41800	41800	41800	15
650	20250321	102200	696020475	41750	41800	41800	41750	70
651	20250321	102100	693097175	41800	41850	41850	41800	150
652	20250321	102000	686825675	41850	41850	41850	41850	15
653	20250321	101900	686197925	41850	41800	41850	41800	5
654	20250321	101800	685988875	41800	41800	41800	41800	21
655	20250321	101700	685111075	41850	41750	41850	41750	500
656	20250321	101600	664229925	41700	41650	41700	41650	59
657	20250321	101500	661771125	41650	41750	41750	41650	407
658	20250321	101400	644807075	41750	41750	41750	41750	14
659	20250321	101300	644222575	41750	41750	41750	41750	19
660	20250321	101200	643429325	41750	41800	41800	41750	86
661	20250321	101100	639837025	41800	41800	41800	41800	0
662	20250321	101000	639837025	41800	41800	41900	41800	186
663	20250321	100900	632058975	41800	41750	41800	41750	292
664	20250321	100800	619865925	41750	41750	41750	41750	0
665	20250321	100700	619865925	41750	41700	41750	41700	9
666	20250321	100600	619490475	41750	41750	41750	41750	2
667	20250321	100500	619406975	41700	41750	41750	41700	6
668	20250321	100400	619156625	41750	41750	41750	41750	29
669	20250321	100300	617945875	41750	41750	41750	41750	3
670	20250321	100200	617820625	41750	41650	41750	41650	17
671	20250321	100100	617111575	41650	41650	41650	41650	0
672	20250321	100000	617111575	41650	41650	41700	41650	145
673	20250321	095900	611071775	41700	41750	41750	41700	796
674	20250321	095800	577866525	41800	41800	41800	41800	0
675	20250321	095700	577866525	41800	41800	41800	41800	98
676	20250321	095600	573770125	41750	41750	41750	41750	0
677	20250321	095500	573770125	41750	41750	41750	41750	7
678	20250321	095400	573477875	41800	41800	41800	41800	0
679	20250321	095300	573477875	41800	41750	41800	41750	515
680	20250321	095200	551969675	41750	41800	41800	41750	546
681	20250321	095100	529169525	41850	41800	41850	41750	271
682	20250321	095000	517853475	41800	41825	41825	41800	55
683	20250321	094900	515554275	41800	41800	41800	41800	171
684	20250321	094800	508406475	41750	41800	41800	41750	128
685	20250321	094700	503059475	41800	41800	41800	41750	51
686	20250321	094600	500929125	41800	41900	41925	41800	699
687	20250321	094500	471696600	41900	41850	41900	41850	178
688	20250321	094400	464246750	41850	41850	41850	41850	31
689	20250321	094300	462949400	41850	41850	41850	41850	17
690	20250321	094200	462237950	41850	41825	41850	41800	503
691	20250321	094100	441212275	41825	41825	41825	41825	5
692	20250321	094000	441003150	41850	41850	41850	41850	5
693	20250321	093900	440793900	41850	41850	41850	41850	11
694	20250321	093800	440333550	41850	41850	41850	41850	1
695	20250321	093700	440291700	41850	41850	41850	41850	0
696	20250321	093600	440291700	41850	41850	41850	41850	0
697	20250321	093500	440291700	41850	41850	41850	41850	1
698	20250321	093400	440249850	41850	41800	41850	41800	13
699	20250321	093300	439706300	41850	41850	41850	41850	6
700	20250321	093200	439455200	41850	41850	41850	41850	10
701	20250321	093100	439036700	41800	41850	41900	41800	646
702	20250321	093000	412024500	41850	41900	41900	41850	23
703	20250321	092900	411061900	41950	41950	41950	41950	0
704	20250321	092800	411061900	41950	41900	41950	41900	48
705	20250321	092700	409048450	41900	41850	41900	41850	117
706	20250321	092600	404146300	41850	41850	41850	41850	0
707	20250321	092500	404146300	41850	41850	41850	41850	200
708	20250321	092400	395776300	41800	41900	41950	41800	1166
709	20250321	092300	346958350	41900	41900	41900	41850	998
710	20250321	092200	305143900	41900	41950	41950	41900	193
711	20250321	092100	297054350	42000	42000	42000	42000	0
712	20250321	092000	297054350	42000	41950	42000	41950	260
713	20250321	091900	286147300	41950	41950	41950	41950	217
714	20250321	091800	277044150	41900	41950	42050	41900	541
715	20250321	091700	254344100	41950	41950	41950	41950	174
716	20250321	091600	247044800	41950	41950	41950	41900	460
717	20250321	091500	227751400	41950	42000	42000	41950	559
718	20250321	091400	204275900	42050	42100	42100	42050	4
719	20250321	091300	204107650	42050	42050	42050	42000	53
720	20250321	091200	201879400	42000	42150	42150	42000	1244
721	20250321	091100	149515100	42150	42150	42150	42100	87
722	20250321	091000	145848350	42100	42150	42150	42100	3
723	20250321	090900	145722000	42050	42050	42050	42050	25
724	20250321	090800	144670750	42050	42050	42050	41900	1019
725	20250321	090700	101904800	42000	42150	42150	42000	736
726	20250321	090600	70961000	42100	42100	42200	42100	415
727	20250321	090500	53481450	42100	42100	42250	42050	316
728	20250321	090400	40165900	42100	42150	42250	42100	299
729	20250321	090300	27563400	42200	42600	42600	42200	208
730	20250321	090200	18765200	42600	42350	42600	42300	108
731	20250321	090100	14185500	42350	42500	42500	42300	169
732	20250321	090000	7025050	42500	42300	42500	42300	166