KissMeData/068760/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	195100	8880959600	53900	53900	53900	53900	2223
3	20250318	195000	8880959600	53900	53900	53900	53900	0
4	20250318	194900	8880959600	53900	53900	53900	53900	0
5	20250318	194800	8880959600	53900	53900	53900	53900	0
6	20250318	194700	8880959600	53900	53900	53900	53900	0
7	20250318	194600	8880959600	53900	53900	53900	53900	0
8	20250318	194500	8880959600	53900	53900	53900	53900	0
9	20250318	194400	8880959600	53900	53900	53900	53900	0
10	20250318	194300	8880959600	53900	53900	53900	53900	0
11	20250318	194200	8880959600	53900	53900	53900	53900	0
12	20250318	194100	8880959600	53900	53900	53900	53900	0
13	20250318	194000	8880959600	53900	53900	53900	53900	0
14	20250318	193900	8880959600	53900	53900	53900	53900	0
15	20250318	193800	8880959600	53900	53900	53900	53900	0
16	20250318	193700	8880959600	53900	53900	53900	53900	0
17	20250318	193600	8880959600	53900	53900	53900	53900	0
18	20250318	193500	8880959600	53900	53900	53900	53900	0
19	20250318	193400	8880959600	53900	53900	53900	53900	0
20	20250318	193300	8880959600	53900	53900	53900	53900	0
21	20250318	193200	8880959600	53900	53900	53900	53900	0
22	20250318	193100	8880959600	53900	53900	53900	53900	0
23	20250318	193000	8880959600	53900	53900	53900	53900	0
24	20250318	192900	8880959600	53900	53900	53900	53900	0
25	20250318	192800	8880959600	53900	53900	53900	53900	0
26	20250318	192700	8880959600	53900	53900	53900	53900	0
27	20250318	192600	8880959600	53900	53900	53900	53900	0
28	20250318	192500	8880959600	53900	53900	53900	53900	0
29	20250318	192400	8880959600	53900	53900	53900	53900	0
30	20250318	192300	8880959600	53900	53900	53900	53900	0
31	20250318	192200	8880959600	53900	53900	53900	53900	0
32	20250318	192100	8880959600	53900	53900	53900	53900	2223
33	20250318	192000	8880959600	53900	53900	53900	53900	0
34	20250318	191900	8880959600	53900	53900	53900	53900	0
35	20250318	191800	8880959600	53900	53900	53900	53900	0
36	20250318	191700	8880959600	53900	53900	53900	53900	0
37	20250318	191600	8880959600	53900	53900	53900	53900	0
38	20250318	191500	8880959600	53900	53900	53900	53900	0
39	20250318	191400	8880959600	53900	53900	53900	53900	0
40	20250318	191300	8880959600	53900	53900	53900	53900	0
41	20250318	191200	8880959600	53900	53900	53900	53900	0
42	20250318	191100	8880959600	53900	53900	53900	53900	0
43	20250318	191000	8880959600	53900	53900	53900	53900	0
44	20250318	190900	8880959600	53900	53900	53900	53900	0
45	20250318	190800	8880959600	53900	53900	53900	53900	0
46	20250318	190700	8880959600	53900	53900	53900	53900	0
47	20250318	190600	8880959600	53900	53900	53900	53900	0
48	20250318	190500	8880959600	53900	53900	53900	53900	0
49	20250318	190400	8880959600	53900	53900	53900	53900	0
50	20250318	190300	8880959600	53900	53900	53900	53900	0
51	20250318	190200	8880959600	53900	53900	53900	53900	0
52	20250318	190100	8880959600	53900	53900	53900	53900	0
53	20250318	190000	8880959600	53900	53900	53900	53900	0
54	20250318	185900	8880959600	53900	53900	53900	53900	0
55	20250318	185800	8880959600	53900	53900	53900	53900	0
56	20250318	185700	8880959600	53900	53900	53900	53900	0
57	20250318	185600	8880959600	53900	53900	53900	53900	0
58	20250318	185500	8880959600	53900	53900	53900	53900	0
59	20250318	185400	8880959600	53900	53900	53900	53900	0
60	20250318	185300	8880959600	53900	53900	53900	53900	0
61	20250318	185200	8880959600	53900	53900	53900	53900	0
62	20250318	185100	8880959600	53900	53900	53900	53900	2223
63	20250318	185000	8880959600	53900	53900	53900	53900	0
64	20250318	184900	8880959600	53900	53900	53900	53900	0
65	20250318	184800	8880959600	53900	53900	53900	53900	0
66	20250318	184700	8880959600	53900	53900	53900	53900	0
67	20250318	184600	8880959600	53900	53900	53900	53900	0
68	20250318	184500	8880959600	53900	53900	53900	53900	0
69	20250318	184400	8880959600	53900	53900	53900	53900	0
70	20250318	184300	8880959600	53900	53900	53900	53900	0
71	20250318	184200	8880959600	53900	53900	53900	53900	0
72	20250318	184100	8880959600	53900	53900	53900	53900	0
73	20250318	184000	8880959600	53900	53900	53900	53900	0
74	20250318	183900	8880959600	53900	53900	53900	53900	0
75	20250318	183800	8880959600	53900	53900	53900	53900	0
76	20250318	183700	8880959600	53900	53900	53900	53900	0
77	20250318	183600	8880959600	53900	53900	53900	53900	0
78	20250318	183500	8880959600	53900	53900	53900	53900	0
79	20250318	183400	8880959600	53900	53900	53900	53900	0
80	20250318	183300	8880959600	53900	53900	53900	53900	0
81	20250318	183200	8880959600	53900	53900	53900	53900	0
82	20250318	183100	8880959600	53900	53900	53900	53900	0
83	20250318	183000	8880959600	53900	53900	53900	53900	0
84	20250318	182900	8880959600	53900	53900	53900	53900	0
85	20250318	182800	8880959600	53900	53900	53900	53900	0
86	20250318	182700	8880959600	53900	53900	53900	53900	0
87	20250318	182600	8880959600	53900	53900	53900	53900	0
88	20250318	182500	8880959600	53900	53900	53900	53900	0
89	20250318	182400	8880959600	53900	53900	53900	53900	0
90	20250318	182300	8880959600	53900	53900	53900	53900	0
91	20250318	182200	8880959600	53900	53900	53900	53900	0
92	20250318	182100	8880959600	53900	53900	53900	53900	2223
93	20250318	182000	8880959600	53900	53900	53900	53900	0
94	20250318	181900	8880959600	53900	53900	53900	53900	0
95	20250318	181800	8880959600	53900	53900	53900	53900	0
96	20250318	181700	8880959600	53900	53900	53900	53900	0
97	20250318	181600	8880959600	53900	53900	53900	53900	0
98	20250318	181500	8880959600	53900	53900	53900	53900	0
99	20250318	181400	8880959600	53900	53900	53900	53900	0
100	20250318	181300	8880959600	53900	53900	53900	53900	0
101	20250318	181200	8880959600	53900	53900	53900	53900	0
102	20250318	181100	8880959600	53900	53900	53900	53900	0
103	20250318	181000	8880959600	53900	53900	53900	53900	0
104	20250318	180900	8880959600	53900	53900	53900	53900	0
105	20250318	180800	8880959600	53900	53900	53900	53900	0
106	20250318	180700	8880959600	53900	53900	53900	53900	0
107	20250318	180600	8880959600	53900	53900	53900	53900	0
108	20250318	180500	8880959600	53900	53900	53900	53900	0
109	20250318	180400	8880959600	53900	53900	53900	53900	0
110	20250318	180300	8880959600	53900	53900	53900	53900	0
111	20250318	180200	8880959600	53900	53900	53900	53900	0
112	20250318	180100	8880959600	53900	53900	53900	53900	0
113	20250318	180000	8880959600	53900	53900	53900	53900	0
114	20250318	175900	8880959600	53900	53900	53900	53900	0
115	20250318	175800	8880959600	53900	53900	53900	53900	0
116	20250318	175700	8880959600	53900	53900	53900	53900	0
117	20250318	175600	8880959600	53900	53900	53900	53900	0
118	20250318	175500	8880959600	53900	53900	53900	53900	0
119	20250318	175400	8880959600	53900	53900	53900	53900	0
120	20250318	175300	8880959600	53900	53900	53900	53900	0
121	20250318	175200	8880959600	53900	53900	53900	53900	0
122	20250318	175100	8880959600	53900	53900	53900	53900	2223
123	20250318	175000	8880959600	53900	53900	53900	53900	0
124	20250318	174900	8880959600	53900	53900	53900	53900	0
125	20250318	174800	8880959600	53900	53900	53900	53900	0
126	20250318	174700	8880959600	53900	53900	53900	53900	0
127	20250318	174600	8880959600	53900	53900	53900	53900	0
128	20250318	174500	8880959600	53900	53900	53900	53900	0
129	20250318	174400	8880959600	53900	53900	53900	53900	0
130	20250318	174300	8880959600	53900	53900	53900	53900	0
131	20250318	174200	8880959600	53900	53900	53900	53900	0
132	20250318	174100	8880959600	53900	53900	53900	53900	0
133	20250318	174000	8880959600	53900	53900	53900	53900	0
134	20250318	173900	8880959600	53900	53900	53900	53900	0
135	20250318	173800	8880959600	53900	53900	53900	53900	0
136	20250318	173700	8880959600	53900	53900	53900	53900	0
137	20250318	173600	8880959600	53900	53900	53900	53900	0
138	20250318	173500	8880959600	53900	53900	53900	53900	0
139	20250318	173400	8880959600	53900	53900	53900	53900	0
140	20250318	173300	8880959600	53900	53900	53900	53900	0
141	20250318	173200	8880959600	53900	53900	53900	53900	0
142	20250318	173100	8880959600	53900	53900	53900	53900	0
143	20250318	173000	8880959600	53900	53900	53900	53900	0
144	20250318	172900	8880959600	53900	53900	53900	53900	0
145	20250318	172800	8880959600	53900	53900	53900	53900	0
146	20250318	172700	8880959600	53900	53900	53900	53900	0
147	20250318	172600	8880959600	53900	53900	53900	53900	0
148	20250318	172500	8880959600	53900	53900	53900	53900	0
149	20250318	172400	8880959600	53900	53900	53900	53900	0
150	20250318	172300	8880959600	53900	53900	53900	53900	0
151	20250318	172200	8880959600	53900	53900	53900	53900	0
152	20250318	172100	8880959600	53900	53900	53900	53900	2223
153	20250318	172000	8880959600	53900	53900	53900	53900	0
154	20250318	171900	8880959600	53900	53900	53900	53900	0
155	20250318	171800	8880959600	53900	53900	53900	53900	0
156	20250318	171700	8880959600	53900	53900	53900	53900	0
157	20250318	171600	8880959600	53900	53900	53900	53900	0
158	20250318	171500	8880959600	53900	53900	53900	53900	0
159	20250318	171400	8880959600	53900	53900	53900	53900	0
160	20250318	171300	8880959600	53900	53900	53900	53900	0
161	20250318	171200	8880959600	53900	53900	53900	53900	0
162	20250318	171100	8880959600	53900	53900	53900	53900	0
163	20250318	171000	8880959600	53900	53900	53900	53900	0
164	20250318	170900	8880959600	53900	53900	53900	53900	0
165	20250318	170800	8880959600	53900	53900	53900	53900	0
166	20250318	170700	8880959600	53900	53900	53900	53900	0
167	20250318	170600	8880959600	53900	53900	53900	53900	0
168	20250318	170500	8880959600	53900	53900	53900	53900	0
169	20250318	170400	8880959600	53900	53900	53900	53900	0
170	20250318	170300	8880959600	53900	53900	53900	53900	0
171	20250318	170200	8880959600	53900	53900	53900	53900	0
172	20250318	170100	8880959600	53900	53900	53900	53900	0
173	20250318	170000	8880959600	53900	53900	53900	53900	0
174	20250318	165900	8880959600	53900	53900	53900	53900	0
175	20250318	165800	8880959600	53900	53900	53900	53900	0
176	20250318	165700	8880959600	53900	53900	53900	53900	0
177	20250318	165600	8880959600	53900	53900	53900	53900	0
178	20250318	165500	8880959600	53900	53900	53900	53900	0
179	20250318	165400	8880959600	53900	53900	53900	53900	0
180	20250318	165300	8880959600	53900	53900	53900	53900	0
181	20250318	165200	8880959600	53900	53900	53900	53900	0
182	20250318	165100	8880959600	53900	53900	53900	53900	2223
183	20250318	165000	8880959600	53900	53900	53900	53900	0
184	20250318	164900	8880959600	53900	53900	53900	53900	0
185	20250318	164800	8880959600	53900	53900	53900	53900	0
186	20250318	164700	8880959600	53900	53900	53900	53900	0
187	20250318	164600	8880959600	53900	53900	53900	53900	0
188	20250318	164500	8880959600	53900	53900	53900	53900	0
189	20250318	164400	8880959600	53900	53900	53900	53900	0
190	20250318	164300	8880959600	53900	53900	53900	53900	0
191	20250318	164200	8880959600	53900	53900	53900	53900	0
192	20250318	164100	8880959600	53900	53900	53900	53900	0
193	20250318	164000	8880959600	53900	53900	53900	53900	0
194	20250318	163900	8880959600	53900	53900	53900	53900	0
195	20250318	163800	8880959600	53900	53900	53900	53900	0
196	20250318	163700	8880959600	53900	53900	53900	53900	0
197	20250318	163600	8880959600	53900	53900	53900	53900	0
198	20250318	163500	8880959600	53900	53900	53900	53900	0
199	20250318	163400	8880959600	53900	53900	53900	53900	0
200	20250318	163300	8880959600	53900	53900	53900	53900	0
201	20250318	163200	8880959600	53900	53900	53900	53900	0
202	20250318	163100	8880959600	53900	53900	53900	53900	0
203	20250318	163000	8880959600	53900	53900	53900	53900	0
204	20250318	162900	8880959600	53900	53900	53900	53900	0
205	20250318	162800	8880959600	53900	53900	53900	53900	0
206	20250318	162700	8880959600	53900	53900	53900	53900	0
207	20250318	162600	8880959600	53900	53900	53900	53900	0
208	20250318	162500	8880959600	53900	53900	53900	53900	0
209	20250318	162400	8880959600	53900	53900	53900	53900	0
210	20250318	162300	8880959600	53900	53900	53900	53900	0
211	20250318	162200	8880959600	53900	53900	53900	53900	0
212	20250318	162100	8880959600	53900	53900	53900	53900	2223
213	20250318	162000	8880959600	53900	53900	53900	53900	0
214	20250318	161900	8880959600	53900	53900	53900	53900	0
215	20250318	161800	8880959600	53900	53900	53900	53900	0
216	20250318	161700	8880959600	53900	53900	53900	53900	0
217	20250318	161600	8880959600	53900	53900	53900	53900	0
218	20250318	161500	8880959600	53900	53900	53900	53900	0
219	20250318	161400	8880959600	53900	53900	53900	53900	0
220	20250318	161300	8880959600	53900	53900	53900	53900	0
221	20250318	161200	8880959600	53900	53900	53900	53900	0
222	20250318	161100	8880959600	53900	53900	53900	53900	0
223	20250318	161000	8880959600	53900	53900	53900	53900	0
224	20250318	160900	8880959600	53900	53900	53900	53900	0
225	20250318	160800	8880959600	53900	53900	53900	53900	0
226	20250318	160700	8880959600	53900	53900	53900	53900	0
227	20250318	160600	8880959600	53900	53900	53900	53900	0
228	20250318	160500	8880959600	53900	53900	53900	53900	0
229	20250318	160400	8880959600	53900	53900	53900	53900	0
230	20250318	160300	8880959600	53900	53900	53900	53900	0
231	20250318	160200	8880959600	53900	53900	53900	53900	0
232	20250318	160100	8880959600	53900	53900	53900	53900	0
233	20250318	160000	8880959600	53900	53900	53900	53900	0
234	20250318	155900	8880959600	53900	53900	53900	53900	0
235	20250318	155800	8880959600	53900	53900	53900	53900	0
236	20250318	155700	8880959600	53900	53900	53900	53900	0
237	20250318	155600	8880959600	53900	53900	53900	53900	0
238	20250318	155500	8880959600	53900	53900	53900	53900	0
239	20250318	155400	8880959600	53900	53900	53900	53900	0
240	20250318	155300	8880959600	53900	53900	53900	53900	0
241	20250318	155200	8880959600	53900	53900	53900	53900	0
242	20250318	155100	8880959600	53900	53900	53900	53900	2223
243	20250318	155000	8880959600	53900	53900	53900	53900	0
244	20250318	154900	8880959600	53900	53900	53900	53900	0
245	20250318	154800	8880959600	53900	53900	53900	53900	0
246	20250318	154700	8880959600	53900	53900	53900	53900	0
247	20250318	154600	8880959600	53900	53900	53900	53900	0
248	20250318	154500	8880959600	53900	53900	53900	53900	0
249	20250318	154400	8880959600	53900	53900	53900	53900	0
250	20250318	154300	8880959600	53900	53900	53900	53900	0
251	20250318	154200	8880959600	53900	53900	53900	53900	0
252	20250318	154100	8880959600	53900	53900	53900	53900	0
253	20250318	154000	8880959600	53900	53900	53900	53900	0
254	20250318	153900	8880959600	53900	53900	53900	53900	0
255	20250318	153800	8880959600	53900	53900	53900	53900	0
256	20250318	153700	8880959600	53900	53900	53900	53900	0
257	20250318	153600	8880959600	53900	53900	53900	53900	0
258	20250318	153500	8880959600	53900	53900	53900	53900	0
259	20250318	153400	8880959600	53900	53900	53900	53900	0
260	20250318	153300	8880959600	53900	53900	53900	53900	0
261	20250318	153200	8880959600	53900	53900	53900	53900	0
262	20250318	153100	8880959600	53900	53900	53900	53900	0
263	20250318	153000	8880959600	53900	53900	53900	53900	2223
264	20250318	152900	8761139900	54000	54000	54000	54000	0
265	20250318	152800	8761139900	54000	54000	54000	54000	0
266	20250318	152700	8761139900	54000	54000	54000	54000	0
267	20250318	152600	8761139900	54000	54000	54000	54000	0
268	20250318	152500	8761139900	54000	54000	54000	54000	0
269	20250318	152400	8761139900	54000	54000	54000	54000	0
270	20250318	152300	8761139900	54000	54000	54000	54000	0
271	20250318	152200	8761139900	54000	54000	54000	54000	0
272	20250318	152100	8761139900	54000	54000	54000	54000	0
273	20250318	152000	8761139900	54000	54000	54000	54000	0
274	20250318	151900	8761139900	54000	53900	54000	53900	205
275	20250318	151800	8750089200	53900	54000	54000	53900	109
276	20250318	151700	8744211600	53900	54000	54000	53900	230
277	20250318	151600	8731804700	54000	54000	54000	53900	559
278	20250318	151500	8701619700	54000	54000	54000	53900	428
279	20250318	151400	8678515700	54000	54000	54000	53900	1034
280	20250318	151300	8622721500	54000	53900	54000	53900	648
281	20250318	151200	8587747900	53900	54000	54000	53900	75
282	20250318	151100	8583704700	54000	53900	54000	53900	79
283	20250318	151000	8579444700	53900	53900	54000	53900	67
284	20250318	150900	8575831800	53900	53800	54000	53800	441
285	20250318	150800	8552060800	53900	53900	53900	53900	219
286	20250318	150700	8540256700	53900	53800	53900	53800	767
287	20250318	150600	8498920700	53800	53900	53900	53800	37
288	20250318	150500	8496928400	53800	53800	53900	53800	335
289	20250318	150400	8478889300	53900	53900	53900	53800	49
290	20250318	150300	8476249100	53900	53900	53900	53800	31
291	20250318	150200	8474579300	53900	54000	54000	53900	155
292	20250318	150100	8466224400	53900	53900	53900	53900	20
293	20250318	150000	8465146400	53800	53900	54000	53800	611
294	20250318	145900	8432174900	54000	53900	54000	53900	476
295	20250318	145800	8406488150	53900	53900	53900	53900	10
296	20250318	145700	8405949150	53950	53900	53950	53900	25
297	20250318	145600	8404601300	54000	54000	54000	54000	17
298	20250318	145500	8403683300	54000	53900	54000	53900	407
299	20250318	145400	8381709000	53900	54000	54000	53900	52
300	20250318	145300	8378905400	53900	53900	54000	53800	902
301	20250318	145200	8330347700	53900	53900	53900	53900	2747
302	20250318	145100	8182284400	54000	53900	54000	53900	123
303	20250318	145000	8175643900	54000	53900	54000	53900	271
304	20250318	144900	8161021900	54000	54000	54000	53900	105
305	20250318	144800	8155352300	54000	53900	54000	53900	7
306	20250318	144700	8154974400	53900	53900	53900	53800	617
307	20250318	144600	8121718600	53900	53900	53900	53800	84
308	20250318	144500	8117192000	53900	53900	53900	53900	125
309	20250318	144400	8110454500	53900	53900	53900	53800	2480
310	20250318	144300	7976785000	54000	54000	54000	53900	26
311	20250318	144200	7975382800	53900	53900	53900	53800	27
312	20250318	144100	7973928900	54000	53900	54000	53900	163
313	20250318	144000	7965142600	53800	53900	53900	53800	186
314	20250318	143900	7955125100	53900	53900	53900	53900	13
315	20250318	143800	7954424400	53900	53900	53900	53900	111
316	20250318	143700	7948441500	54000	53800	54000	53800	31
317	20250318	143600	7946768000	53800	53800	53800	53800	31
318	20250318	143500	7945100200	54000	53900	54000	53900	23
319	20250318	143400	7943859900	53900	53900	53900	53900	310
320	20250318	143300	7927150900	53800	53900	53900	53800	59
321	20250318	143200	7923974100	53850	53800	53900	53800	11
322	20250318	143100	7923381600	53900	53900	53900	53900	43
323	20250318	143000	7921063900	53800	53900	53900	53800	284
324	20250318	142900	7905784100	53800	53900	53900	53800	216
325	20250318	142800	7894142200	53900	53900	53900	53900	12
326	20250318	142700	7893495400	53900	53900	53900	53900	220
327	20250318	142600	7881637400	53900	53900	53900	53800	186
328	20250318	142500	7871612600	53900	53900	53900	53900	82
329	20250318	142400	7867192800	53900	53900	53900	53800	57
330	20250318	142300	7864120600	53800	53900	53900	53800	50
331	20250318	142200	7861425700	53900	53800	53900	53800	114
332	20250318	142100	7855291800	53800	53800	53900	53800	442
333	20250318	142000	7831511500	53800	53900	53900	53800	252
334	20250318	141900	7817935800	53900	53900	53900	53900	88
335	20250318	141800	7813192600	53900	53900	53900	53900	6
336	20250318	141700	7812869200	53800	53900	53900	53800	31
337	20250318	141600	7811200500	53900	53900	53900	53900	258
338	20250318	141500	7797294300	53900	53900	54000	53900	42
339	20250318	141400	7795029900	53900	54000	54000	53900	41
340	20250318	141300	7792819200	53900	53900	53900	53900	164
341	20250318	141200	7783979600	53900	53900	54000	53800	123
342	20250318	141100	7777351800	53900	53900	54000	53900	114
343	20250318	141000	7771206900	53900	53900	53900	53900	32
344	20250318	140900	7769482100	53900	53900	53900	53900	18
345	20250318	140800	7768511900	53900	53900	53900	53900	8
346	20250318	140700	7768080700	53800	53900	53900	53800	187
347	20250318	140600	7758001900	53900	53800	53900	53800	173
348	20250318	140500	7748682800	53900	53900	53900	53900	38
349	20250318	140400	7746634600	53800	54000	54000	53800	3880
350	20250318	140300	7537653600	54000	54000	54000	53900	55
351	20250318	140200	7534688000	54000	53900	54000	53900	370
352	20250318	140100	7514734300	53900	54000	54000	53900	25
353	20250318	140000	7513386200	54000	54000	54000	53900	46
354	20250318	135900	7510906300	54000	54000	54000	54000	9
355	20250318	135800	7510420300	54000	54000	54000	53900	34
356	20250318	135700	7508586800	54000	54050	54050	54000	398
357	20250318	135600	7487090100	54100	54100	54100	54100	9
358	20250318	135500	7486603200	54100	54000	54100	54000	7
359	20250318	135400	7486224600	54100	54000	54100	54000	282
360	20250318	135300	7470996000	54000	54000	54000	53900	2424
361	20250318	135200	7340106300	54100	54100	54100	54100	52
362	20250318	135100	7337293100	54100	54100	54100	54000	35
363	20250318	135000	7335401600	54100	54100	54100	54000	55
364	20250318	134900	7332430700	54100	54100	54100	54050	7
365	20250318	134800	7332052050	54100	54100	54100	54100	9
366	20250318	134700	7331565150	54100	54100	54100	54000	591
367	20250318	134600	7299593250	54200	54100	54200	54100	140
368	20250318	134500	7292018650	54100	54200	54200	54100	61
369	20250318	134400	7288718250	54200	54100	54200	54100	14
370	20250318	134300	7287960450	54200	54100	54200	54100	16
371	20250318	134200	7287094250	54100	54200	54200	54100	183
372	20250318	134100	7277193250	54100	54100	54100	54100	15
373	20250318	134000	7276381750	54200	54100	54200	54100	36
374	20250318	133900	7274433550	54200	54200	54200	54200	17
375	20250318	133800	7273512150	54200	54200	54200	54200	25
376	20250318	133700	7272157150	54200	54200	54200	54200	31
377	20250318	133600	7270476950	54200	54050	54200	54000	265
378	20250318	133500	7256139900	54000	54100	54100	54000	262
379	20250318	133400	7241966500	54100	54100	54100	54000	37
380	20250318	133300	7239967100	54100	54100	54100	54100	8
381	20250318	133200	7239534300	54100	54000	54200	54000	457
382	20250318	133100	7214820800	54200	54200	54200	54000	167
383	20250318	133000	7205791400	54200	54200	54200	54200	13
384	20250318	132900	7205086800	54200	54200	54200	54200	2
385	20250318	132800	7204978400	54200	54200	54200	54200	304
386	20250318	132700	7188501600	54200	54200	54200	54100	19
387	20250318	132600	7187473000	54200	54100	54200	54000	515
388	20250318	132500	7159611800	54100	54200	54200	54100	141
389	20250318	132400	7151981700	54200	54100	54200	54100	17
390	20250318	132300	7151061300	54200	54200	54200	54100	27
391	20250318	132200	7149599900	54200	54200	54200	54200	5
392	20250318	132100	7149328900	54200	54200	54200	54200	24
393	20250318	132000	7148028100	54200	54300	54300	54200	365
394	20250318	131900	7128243300	54200	54300	54300	54200	225
395	20250318	131800	7116041000	54300	54200	54300	54200	12
396	20250318	131700	7115390000	54200	54200	54300	54200	16
397	20250318	131600	7114522000	54200	54200	54300	54200	61
398	20250318	131500	7111210200	54300	54200	54300	54200	297
399	20250318	131400	7095105100	54200	54200	54300	54100	96
400	20250318	131300	7089902300	54200	54200	54300	54100	1000
401	20250318	131200	7035702100	54200	54000	54200	54000	60
402	20250318	131100	7032461300	54200	54100	54200	54000	115
403	20250318	131000	7026243700	54100	54100	54100	54100	156
404	20250318	130900	7017804100	54100	54100	54100	54100	1
405	20250318	130800	7017750000	54100	54100	54100	54000	311
406	20250318	130700	7000955300	54200	54200	54200	54200	16
407	20250318	130600	7000088100	54200	54100	54200	54100	12
408	20250318	130500	6999437800	54100	54100	54200	53900	3599
409	20250318	130400	6805011900	54200	54200	54200	54200	9
410	20250318	130300	6804524100	54100	54200	54200	54100	3
411	20250318	130200	6804361600	54200	54200	54200	54100	211
412	20250318	130100	6792945800	54200	54200	54200	54100	175
413	20250318	130000	6783477600	54100	54200	54200	54100	55
414	20250318	125900	6780501800	54100	54200	54200	54100	57
415	20250318	125800	6777417700	54200	54200	54200	54100	537
416	20250318	125700	6748315200	54200	54200	54200	54200	2
417	20250318	125600	6748206800	54200	54100	54200	54100	9
418	20250318	125500	6747719500	54200	54200	54200	54100	13
419	20250318	125400	6747015400	54200	54200	54200	54200	6
420	20250318	125300	6746690200	54100	54300	54300	54100	570
421	20250318	125200	6715796800	54300	54200	54300	54200	13
422	20250318	125100	6715091700	54200	54300	54300	54200	9
423	20250318	125000	6714603300	54300	54300	54300	54300	3
424	20250318	124900	6714440400	54300	54200	54300	54200	12
425	20250318	124800	6713789600	54300	54300	54300	54200	26
426	20250318	124700	6712379800	54200	54250	54300	54200	62
427	20250318	124600	6709016950	54200	54300	54300	54200	508
428	20250318	124500	6681432950	54300	54300	54300	54300	6
429	20250318	124400	6681107150	54200	54300	54300	54200	162
430	20250318	124300	6672311050	54300	54200	54300	54200	63
431	20250318	124200	6668896050	54300	54300	54300	54300	77
432	20250318	124100	6664714950	54200	54300	54300	54200	8
433	20250318	124000	6664280850	54200	54200	54300	54200	34
434	20250318	123900	6662437650	54200	54200	54300	54200	12
435	20250318	123800	6661786550	54300	54300	54300	54200	49
436	20250318	123700	6659126350	54300	54300	54300	54300	2
437	20250318	123600	6659017750	54300	54200	54300	54200	83
438	20250318	123500	6654511050	54300	54300	54300	54300	13
439	20250318	123400	6653805150	54300	54300	54300	54300	30
440	20250318	123300	6652176150	54300	54400	54400	54300	53
441	20250318	123200	6649295950	54400	54400	54400	54400	7
442	20250318	123100	6648915150	54400	54300	54400	54200	283
443	20250318	123000	6633541550	54300	54300	54300	54300	4
444	20250318	122900	6633324350	54300	54200	54300	54200	37
445	20250318	122800	6631316750	54300	54400	54400	54300	10
446	20250318	122700	6630773550	54400	54350	54400	54300	211
447	20250318	122600	6619310950	54400	54400	54400	54350	11
448	20250318	122500	6618712750	54400	54250	54400	54250	139
449	20250318	122400	6611165200	54300	54300	54300	54250	319
450	20250318	122300	6593843850	54300	54300	54300	54300	20
451	20250318	122200	6592757850	54300	54300	54300	54250	70
452	20250318	122100	6588960050	54250	54300	54300	54250	8
453	20250318	122000	6588525900	54300	54300	54300	54300	6
454	20250318	121900	6588200100	54300	54400	54400	54300	298
455	20250318	121800	6572005800	54350	54300	54350	54300	224
456	20250318	121700	6559838850	54250	54250	54250	54200	49
457	20250318	121600	6557181100	54250	54250	54250	54250	6
458	20250318	121500	6556855600	54250	54300	54300	54250	216
459	20250318	121400	6545127050	54300	54250	54300	54250	227
460	20250318	121300	6532801450	54200	54300	54300	54200	61
461	20250318	121200	6529492250	54300	54300	54300	54300	13
462	20250318	121100	6528786350	54300	54200	54300	54200	24
463	20250318	121000	6527485150	54300	54300	54300	54200	110
464	20250318	120900	6521521250	54200	54300	54300	54200	5
465	20250318	120800	6521249950	54300	54200	54300	54200	199
466	20250318	120700	6510463750	54200	54200	54200	54100	508
467	20250318	120600	6482931150	54200	54150	54200	54150	208
468	20250318	120500	6471657800	54100	54150	54150	54100	4
469	20250318	120400	6471441250	54150	54150	54150	54150	4
470	20250318	120300	6471224650	54150	54150	54150	54150	8
471	20250318	120200	6470791450	54150	54150	54150	54150	4
472	20250318	120100	6470574850	54150	54100	54150	54100	30
473	20250318	120000	6468951650	54150	54100	54200	54100	8
474	20250318	115900	6468518300	54100	54100	54200	54100	191
475	20250318	115800	6458185000	54200	54100	54200	54100	8
476	20250318	115700	6457751800	54200	54100	54200	54100	118
477	20250318	115600	6451356300	54100	54200	54200	54100	112
478	20250318	115500	6445286900	54200	54200	54200	54200	10
479	20250318	115400	6444744900	54100	54100	54200	54100	17
480	20250318	115300	6443824800	54100	54100	54200	54100	366
481	20250318	115200	6424024000	54200	54200	54200	54100	83
482	20250318	115100	6419525600	54200	54100	54200	54100	11
483	20250318	115000	6418929800	54200	54200	54200	54200	8
484	20250318	114900	6418496200	54200	54200	54200	54200	3
485	20250318	114800	6418333600	54100	54100	54200	54100	69
486	20250318	114700	6414600300	54100	54100	54200	54100	21
487	20250318	114600	6413463600	54200	54200	54200	54200	3
488	20250318	114500	6413301000	54200	54100	54200	54100	40
489	20250318	114400	6411136600	54200	54100	54200	54100	62
490	20250318	114300	6407777600	54200	54200	54200	54200	9
491	20250318	114200	6407289800	54200	54100	54200	54100	57
492	20250318	114100	6404205700	54200	54200	54200	54000	546
493	20250318	114000	6374667700	54200	54100	54200	54100	342
494	20250318	113900	6356165100	54100	54000	54100	54000	123
495	20250318	113800	6349514600	54000	54100	54100	54000	9
496	20250318	113700	6349028100	54100	54100	54100	54100	5
497	20250318	113600	6348757600	54100	54200	54200	54100	390
498	20250318	113500	6327640000	54200	54100	54200	54100	552
499	20250318	113400	6297776400	54200	54200	54200	54100	26
500	20250318	113300	6296369100	54200	54200	54200	54200	4
501	20250318	113200	6296152300	54100	54150	54150	54100	54
502	20250318	113100	6293230700	54200	54200	54200	54100	74
503	20250318	113000	6289226300	54200	54100	54200	54100	17
504	20250318	112900	6288306400	54200	54200	54200	54200	12
505	20250318	112800	6287656000	54200	54100	54200	54100	46
506	20250318	112700	6285165600	54200	54200	54200	54200	2
507	20250318	112600	6285057200	54200	54200	54200	54100	215
508	20250318	112500	6273424500	54100	54200	54200	54100	106
509	20250318	112400	6267679500	54200	54100	54200	54100	159
510	20250318	112300	6259076700	54200	54200	54200	54100	57
511	20250318	112200	6255992200	54200	54100	54200	54100	197
512	20250318	112100	6245334100	54200	54100	54200	54000	123
513	20250318	112000	6238679900	54100	54100	54200	54000	164
514	20250318	111900	6229807700	54100	54100	54200	54100	153
515	20250318	111800	6221530050	54100	54200	54200	54100	85
516	20250318	111700	6216930750	54200	54200	54200	54200	3
517	20250318	111600	6216768150	54100	54200	54200	54100	327
518	20250318	111500	6199076750	54200	54200	54200	54100	7
519	20250318	111400	6198697450	54200	54200	54200	54100	208
520	20250318	111300	6187444050	54100	54200	54200	54100	65
521	20250318	111200	6183924050	54200	54200	54200	54100	121
522	20250318	111100	6177366050	54200	54000	54200	54000	147
523	20250318	111000	6169413100	54000	54150	54150	54000	835
524	20250318	110900	6124240300	54100	54100	54150	54100	63
525	20250318	110800	6120831000	54100	54150	54150	54100	116
526	20250318	110700	6114555100	54150	54200	54200	54100	18
527	20250318	110600	6113580350	54300	54200	54300	54100	435
528	20250318	110500	6089993350	54300	54300	54300	54300	4
529	20250318	110400	6089776150	54300	54300	54300	54300	9
530	20250318	110300	6089287450	54300	54200	54300	54200	22
531	20250318	110200	6088092950	54200	54300	54300	54200	139
532	20250318	110100	6080555250	54200	54200	54200	54200	54
533	20250318	110000	6077628450	54100	54200	54300	54100	127
534	20250318	105900	6070745250	54300	54300	54300	54300	17
535	20250318	105800	6069822150	54300	54300	54300	54200	13
536	20250318	105700	6069116550	54300	54300	54300	54300	64
537	20250318	105600	6065641350	54300	54200	54300	54200	20
538	20250318	105500	6064556850	54200	54200	54200	54200	76
539	20250318	105400	6060437650	54200	54200	54200	54200	15
540	20250318	105300	6059624650	54200	54200	54200	54200	130
541	20250318	105200	6052578650	54200	54200	54200	54200	95
542	20250318	105100	6047429650	54200	54100	54200	54100	256
543	20250318	105000	6033576450	54100	54100	54200	54100	1719
544	20250318	104900	5940577950	54200	54200	54200	54200	18
545	20250318	104800	5939602350	54200	54200	54200	54100	15
546	20250318	104700	5938789750	54100	54200	54200	54100	25
547	20250318	104600	5937436250	54200	54300	54300	54100	388
548	20250318	104500	5916397150	54300	54300	54300	54300	209
549	20250318	104400	5905048450	54300	54300	54300	54300	14
550	20250318	104300	5904288250	54300	54200	54300	54200	40
551	20250318	104200	5902119450	54200	54300	54300	54200	55
552	20250318	104100	5899133850	54300	54200	54300	54200	420
553	20250318	104000	5876369150	54300	54300	54300	54300	7
554	20250318	103900	5875989050	54300	54200	54300	54200	5
555	20250318	103800	5875717650	54400	54300	54400	54250	106
556	20250318	103700	5869961500	54400	54400	54400	54300	42
557	20250318	103600	5867679800	54400	54300	54400	54200	237
558	20250318	103500	5854828400	54400	54400	54400	54300	170
559	20250318	103400	5845583400	54400	54400	54400	54300	8
560	20250318	103300	5845148400	54400	54300	54400	54300	183
561	20250318	103200	5835206900	54200	54300	54300	54200	164
562	20250318	103100	5826315650	54300	54300	54300	54300	41
563	20250318	103000	5824089350	54300	54300	54300	54200	41
564	20250318	102900	5821863350	54300	54300	54300	54300	261
565	20250318	102800	5807691050	54200	54300	54300	54200	73
566	20250318	102700	5803732600	54250	54300	54300	54250	6
567	20250318	102600	5803406850	54100	54150	54200	54100	230
568	20250318	102500	5790943850	54100	54250	54250	54100	163
569	20250318	102400	5782109350	54200	54200	54300	54200	29
570	20250318	102300	5780536050	54200	54100	54200	54100	61
571	20250318	102200	5777235850	54100	54200	54300	54100	1499
572	20250318	102100	5696125350	54200	54350	54400	54200	3101
573	20250318	102000	5527809600	54400	54300	54400	54300	263
574	20250318	101900	5513527650	54400	54350	54400	54300	146
575	20250318	101800	5505588400	54350	54400	54400	54350	42
576	20250318	101700	5503304650	54400	54400	54400	54300	15
577	20250318	101600	5502488750	54400	54500	54500	54400	64
578	20250318	101500	5499006150	54500	54400	54500	54400	439
579	20250318	101400	5475122750	54400	54500	54500	54400	71
580	20250318	101300	5471256950	54300	54500	54500	54300	1427
581	20250318	101200	5393628150	54500	54600	54600	54400	448
582	20250318	101100	5369207150	54600	54700	54700	54500	824
583	20250318	101000	5324181550	54700	54500	54700	54500	5455
584	20250318	100900	5026678550	54500	54400	54500	54400	96
585	20250318	100800	5021451850	54400	54400	54500	54400	90
586	20250318	100700	5016552900	54400	54400	54400	54400	574
587	20250318	100600	4985327300	54400	54400	54500	54400	90
588	20250318	100500	4980430800	54400	54400	54500	54300	326
589	20250318	100400	4962715750	54400	54400	54500	54400	165
590	20250318	100300	4953738550	54500	54400	54500	54400	235
591	20250318	100200	4940947000	54300	54500	54500	54300	1439
592	20250318	100100	4862641900	54500	54600	54600	54500	403
593	20250318	100000	4840674400	54600	54500	54600	54500	296
594	20250318	095900	4824529900	54500	54500	54600	54500	1277
595	20250318	095800	4754928000	54400	54550	54600	54400	1826
596	20250318	095700	4655424250	54500	54600	54600	54500	140
597	20250318	095600	4647783750	54600	54600	54700	54500	126
598	20250318	095500	4640903750	54600	54700	54700	54600	1028
599	20250318	095400	4584768250	54600	54700	54700	54600	1443
600	20250318	095300	4505904250	54700	54700	54700	54650	741
601	20250318	095200	4465371800	54700	54700	54700	54600	1193
602	20250318	095100	4400124400	54700	54800	54900	54600	2792
603	20250318	095000	4247322500	54700	54800	54900	54700	1233
604	20250318	094900	4179746800	54700	54800	54800	54700	1261
605	20250318	094800	4110650400	54700	54700	54800	54700	2073
606	20250318	094700	3997226300	54700	54700	54700	54600	760
607	20250318	094600	3955667300	54700	54600	54700	54600	1553
608	20250318	094500	3870728200	54600	54600	54600	54500	3792
609	20250318	094400	3663690300	54600	54600	54600	54500	518
610	20250318	094300	3635420150	54600	54400	54600	54400	873
611	20250318	094200	3587856450	54400	54400	54500	54300	1711
612	20250318	094100	3494668950	54300	54300	54400	54300	220
613	20250318	094000	3482721950	54300	54300	54400	54300	200
614	20250318	093900	3471843850	54300	54400	54400	54200	614
615	20250318	093800	3438503850	54300	54300	54300	54300	195
616	20250318	093700	3427915350	54400	54400	54500	54300	884
617	20250318	093600	3379793150	54400	54300	54500	54300	293
618	20250318	093500	3363856950	54400	54500	54600	54400	527
619	20250318	093400	3335163450	54500	54600	54650	54500	1334
620	20250318	093300	3262401400	54600	54200	54600	54200	14967
621	20250318	093200	2448143300	54100	54100	54200	54100	422
622	20250318	093100	2425313000	54200	54000	54200	54000	155
623	20250318	093000	2416926600	54000	54100	54200	54000	790
624	20250318	092900	2374187600	54200	54200	54200	54100	92
625	20250318	092800	2369206800	54100	54200	54200	54100	73
626	20250318	092700	2365254800	54000	54100	54200	54000	322
627	20250318	092600	2347836200	54100	54000	54100	53900	2209
628	20250318	092500	2228513400	54000	54050	54100	54000	106
629	20250318	092400	2222782850	54000	54000	54100	54000	316
630	20250318	092300	2205716850	54000	54150	54200	54000	826
631	20250318	092200	2161037300	54150	54200	54200	54150	48
632	20250318	092100	2158436050	54100	54300	54300	54100	1065
633	20250318	092000	2100630350	54250	54150	54300	54150	1907
634	20250318	091900	1997269250	54200	54150	54200	54150	204
635	20250318	091800	1986222500	54150	54200	54200	54150	243
636	20250318	091700	1973063750	54150	54150	54200	54150	446
637	20250318	091600	1948900100	54150	54150	54200	54150	859
638	20250318	091500	1902381350	54200	54050	54200	54000	664
639	20250318	091400	1866453800	54000	54000	54100	53900	1904
640	20250318	091300	1763703750	54000	54100	54100	54000	1464
641	20250318	091200	1684620550	54200	54150	54200	54050	389
642	20250318	091100	1663573400	54150	54200	54300	54100	499
643	20250318	091000	1636535250	54200	54000	54200	54000	363
644	20250318	090900	1616902350	54000	53900	54000	53900	875
645	20250318	090800	1569676450	53900	54000	54000	53900	642
646	20250318	090700	1535008850	54000	54000	54000	54000	633
647	20250318	090600	1500826850	54000	54200	54200	54000	3751
648	20250318	090500	1298105850	54200	54200	54300	54200	1775
649	20250318	090400	1201850250	54300	54000	54300	54000	2208
650	20250318	090300	1082318650	54100	54000	54100	53900	1399
651	20250318	090200	1006753050	54000	54300	54300	53800	7334
652	20250318	090100	610297350	54300	54400	54400	54000	3555
653	20250318	090000	417593600	54200	54000	54500	54000	7706