KissMeData/037710/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	192400	1558697625	29550	29550	29550	29550	957
3	20250318	192300	1558697625	29550	29550	29550	29550	0
4	20250318	192200	1558697625	29550	29550	29550	29550	0
5	20250318	192100	1558697625	29550	29550	29550	29550	0
6	20250318	192000	1558697625	29550	29550	29550	29550	0
7	20250318	191900	1558697625	29550	29550	29550	29550	0
8	20250318	191800	1558697625	29550	29550	29550	29550	0
9	20250318	191700	1558697625	29550	29550	29550	29550	0
10	20250318	191600	1558697625	29550	29550	29550	29550	0
11	20250318	191500	1558697625	29550	29550	29550	29550	0
12	20250318	191400	1558697625	29550	29550	29550	29550	0
13	20250318	191300	1558697625	29550	29550	29550	29550	0
14	20250318	191200	1558697625	29550	29550	29550	29550	0
15	20250318	191100	1558697625	29550	29550	29550	29550	0
16	20250318	191000	1558697625	29550	29550	29550	29550	0
17	20250318	190900	1558697625	29550	29550	29550	29550	0
18	20250318	190800	1558697625	29550	29550	29550	29550	0
19	20250318	190700	1558697625	29550	29550	29550	29550	0
20	20250318	190600	1558697625	29550	29550	29550	29550	0
21	20250318	190500	1558697625	29550	29550	29550	29550	0
22	20250318	190400	1558697625	29550	29550	29550	29550	0
23	20250318	190300	1558697625	29550	29550	29550	29550	0
24	20250318	190200	1558697625	29550	29550	29550	29550	0
25	20250318	190100	1558697625	29550	29550	29550	29550	0
26	20250318	190000	1558697625	29550	29550	29550	29550	0
27	20250318	185900	1558697625	29550	29550	29550	29550	0
28	20250318	185800	1558697625	29550	29550	29550	29550	0
29	20250318	185700	1558697625	29550	29550	29550	29550	0
30	20250318	185600	1558697625	29550	29550	29550	29550	0
31	20250318	185500	1558697625	29550	29550	29550	29550	0
32	20250318	185400	1558697625	29550	29550	29550	29550	957
33	20250318	185300	1558697625	29550	29550	29550	29550	0
34	20250318	185200	1558697625	29550	29550	29550	29550	0
35	20250318	185100	1558697625	29550	29550	29550	29550	0
36	20250318	185000	1558697625	29550	29550	29550	29550	0
37	20250318	184900	1558697625	29550	29550	29550	29550	0
38	20250318	184800	1558697625	29550	29550	29550	29550	0
39	20250318	184700	1558697625	29550	29550	29550	29550	0
40	20250318	184600	1558697625	29550	29550	29550	29550	0
41	20250318	184500	1558697625	29550	29550	29550	29550	0
42	20250318	184400	1558697625	29550	29550	29550	29550	0
43	20250318	184300	1558697625	29550	29550	29550	29550	0
44	20250318	184200	1558697625	29550	29550	29550	29550	0
45	20250318	184100	1558697625	29550	29550	29550	29550	0
46	20250318	184000	1558697625	29550	29550	29550	29550	0
47	20250318	183900	1558697625	29550	29550	29550	29550	0
48	20250318	183800	1558697625	29550	29550	29550	29550	0
49	20250318	183700	1558697625	29550	29550	29550	29550	0
50	20250318	183600	1558697625	29550	29550	29550	29550	0
51	20250318	183500	1558697625	29550	29550	29550	29550	0
52	20250318	183400	1558697625	29550	29550	29550	29550	0
53	20250318	183300	1558697625	29550	29550	29550	29550	0
54	20250318	183200	1558697625	29550	29550	29550	29550	0
55	20250318	183100	1558697625	29550	29550	29550	29550	0
56	20250318	183000	1558697625	29550	29550	29550	29550	0
57	20250318	182900	1558697625	29550	29550	29550	29550	0
58	20250318	182800	1558697625	29550	29550	29550	29550	0
59	20250318	182700	1558697625	29550	29550	29550	29550	0
60	20250318	182600	1558697625	29550	29550	29550	29550	0
61	20250318	182500	1558697625	29550	29550	29550	29550	0
62	20250318	182400	1558697625	29550	29550	29550	29550	957
63	20250318	182300	1558697625	29550	29550	29550	29550	0
64	20250318	182200	1558697625	29550	29550	29550	29550	0
65	20250318	182100	1558697625	29550	29550	29550	29550	0
66	20250318	182000	1558697625	29550	29550	29550	29550	0
67	20250318	181900	1558697625	29550	29550	29550	29550	0
68	20250318	181800	1558697625	29550	29550	29550	29550	0
69	20250318	181700	1558697625	29550	29550	29550	29550	0
70	20250318	181600	1558697625	29550	29550	29550	29550	0
71	20250318	181500	1558697625	29550	29550	29550	29550	0
72	20250318	181400	1558697625	29550	29550	29550	29550	0
73	20250318	181300	1558697625	29550	29550	29550	29550	0
74	20250318	181200	1558697625	29550	29550	29550	29550	0
75	20250318	181100	1558697625	29550	29550	29550	29550	0
76	20250318	181000	1558697625	29550	29550	29550	29550	0
77	20250318	180900	1558697625	29550	29550	29550	29550	0
78	20250318	180800	1558697625	29550	29550	29550	29550	0
79	20250318	180700	1558697625	29550	29550	29550	29550	0
80	20250318	180600	1558697625	29550	29550	29550	29550	0
81	20250318	180500	1558697625	29550	29550	29550	29550	0
82	20250318	180400	1558697625	29550	29550	29550	29550	0
83	20250318	180300	1558697625	29550	29550	29550	29550	0
84	20250318	180200	1558697625	29550	29550	29550	29550	0
85	20250318	180100	1558697625	29550	29550	29550	29550	0
86	20250318	180000	1558697625	29550	29550	29550	29550	0
87	20250318	175900	1558697625	29550	29550	29550	29550	0
88	20250318	175800	1558697625	29550	29550	29550	29550	0
89	20250318	175700	1558697625	29550	29550	29550	29550	0
90	20250318	175600	1558697625	29550	29550	29550	29550	0
91	20250318	175500	1558697625	29550	29550	29550	29550	0
92	20250318	175400	1558697625	29550	29550	29550	29550	957
93	20250318	175300	1558697625	29550	29550	29550	29550	0
94	20250318	175200	1558697625	29550	29550	29550	29550	0
95	20250318	175100	1558697625	29550	29550	29550	29550	0
96	20250318	175000	1558697625	29550	29550	29550	29550	0
97	20250318	174900	1558697625	29550	29550	29550	29550	0
98	20250318	174800	1558697625	29550	29550	29550	29550	0
99	20250318	174700	1558697625	29550	29550	29550	29550	0
100	20250318	174600	1558697625	29550	29550	29550	29550	0
101	20250318	174500	1558697625	29550	29550	29550	29550	0
102	20250318	174400	1558697625	29550	29550	29550	29550	0
103	20250318	174300	1558697625	29550	29550	29550	29550	0
104	20250318	174200	1558697625	29550	29550	29550	29550	0
105	20250318	174100	1558697625	29550	29550	29550	29550	0
106	20250318	174000	1558697625	29550	29550	29550	29550	0
107	20250318	173900	1558697625	29550	29550	29550	29550	0
108	20250318	173800	1558697625	29550	29550	29550	29550	0
109	20250318	173700	1558697625	29550	29550	29550	29550	0
110	20250318	173600	1558697625	29550	29550	29550	29550	0
111	20250318	173500	1558697625	29550	29550	29550	29550	0
112	20250318	173400	1558697625	29550	29550	29550	29550	0
113	20250318	173300	1558697625	29550	29550	29550	29550	0
114	20250318	173200	1558697625	29550	29550	29550	29550	0
115	20250318	173100	1558697625	29550	29550	29550	29550	0
116	20250318	173000	1558697625	29550	29550	29550	29550	0
117	20250318	172900	1558697625	29550	29550	29550	29550	0
118	20250318	172800	1558697625	29550	29550	29550	29550	0
119	20250318	172700	1558697625	29550	29550	29550	29550	0
120	20250318	172600	1558697625	29550	29550	29550	29550	0
121	20250318	172500	1558697625	29550	29550	29550	29550	0
122	20250318	172400	1558697625	29550	29550	29550	29550	957
123	20250318	172300	1558697625	29550	29550	29550	29550	0
124	20250318	172200	1558697625	29550	29550	29550	29550	0
125	20250318	172100	1558697625	29550	29550	29550	29550	0
126	20250318	172000	1558697625	29550	29550	29550	29550	0
127	20250318	171900	1558697625	29550	29550	29550	29550	0
128	20250318	171800	1558697625	29550	29550	29550	29550	0
129	20250318	171700	1558697625	29550	29550	29550	29550	0
130	20250318	171600	1558697625	29550	29550	29550	29550	0
131	20250318	171500	1558697625	29550	29550	29550	29550	0
132	20250318	171400	1558697625	29550	29550	29550	29550	0
133	20250318	171300	1558697625	29550	29550	29550	29550	0
134	20250318	171200	1558697625	29550	29550	29550	29550	0
135	20250318	171100	1558697625	29550	29550	29550	29550	0
136	20250318	171000	1558697625	29550	29550	29550	29550	0
137	20250318	170900	1558697625	29550	29550	29550	29550	0
138	20250318	170800	1558697625	29550	29550	29550	29550	0
139	20250318	170700	1558697625	29550	29550	29550	29550	0
140	20250318	170600	1558697625	29550	29550	29550	29550	0
141	20250318	170500	1558697625	29550	29550	29550	29550	0
142	20250318	170400	1558697625	29550	29550	29550	29550	0
143	20250318	170300	1558697625	29550	29550	29550	29550	0
144	20250318	170200	1558697625	29550	29550	29550	29550	0
145	20250318	170100	1558697625	29550	29550	29550	29550	0
146	20250318	170000	1558697625	29550	29550	29550	29550	0
147	20250318	165900	1558697625	29550	29550	29550	29550	0
148	20250318	165800	1558697625	29550	29550	29550	29550	0
149	20250318	165700	1558697625	29550	29550	29550	29550	0
150	20250318	165600	1558697625	29550	29550	29550	29550	0
151	20250318	165500	1558697625	29550	29550	29550	29550	0
152	20250318	165400	1558697625	29550	29550	29550	29550	957
153	20250318	165300	1558697625	29550	29550	29550	29550	0
154	20250318	165200	1558697625	29550	29550	29550	29550	0
155	20250318	165100	1558697625	29550	29550	29550	29550	0
156	20250318	165000	1558697625	29550	29550	29550	29550	0
157	20250318	164900	1558697625	29550	29550	29550	29550	0
158	20250318	164800	1558697625	29550	29550	29550	29550	0
159	20250318	164700	1558697625	29550	29550	29550	29550	0
160	20250318	164600	1558697625	29550	29550	29550	29550	0
161	20250318	164500	1558697625	29550	29550	29550	29550	0
162	20250318	164400	1558697625	29550	29550	29550	29550	0
163	20250318	164300	1558697625	29550	29550	29550	29550	0
164	20250318	164200	1558697625	29550	29550	29550	29550	0
165	20250318	164100	1558697625	29550	29550	29550	29550	0
166	20250318	164000	1558697625	29550	29550	29550	29550	0
167	20250318	163900	1558697625	29550	29550	29550	29550	0
168	20250318	163800	1558697625	29550	29550	29550	29550	0
169	20250318	163700	1558697625	29550	29550	29550	29550	0
170	20250318	163600	1558697625	29550	29550	29550	29550	0
171	20250318	163500	1558697625	29550	29550	29550	29550	0
172	20250318	163400	1558697625	29550	29550	29550	29550	0
173	20250318	163300	1558697625	29550	29550	29550	29550	0
174	20250318	163200	1558697625	29550	29550	29550	29550	0
175	20250318	163100	1558697625	29550	29550	29550	29550	0
176	20250318	163000	1558697625	29550	29550	29550	29550	0
177	20250318	162900	1558697625	29550	29550	29550	29550	0
178	20250318	162800	1558697625	29550	29550	29550	29550	0
179	20250318	162700	1558697625	29550	29550	29550	29550	0
180	20250318	162600	1558697625	29550	29550	29550	29550	0
181	20250318	162500	1558697625	29550	29550	29550	29550	0
182	20250318	162400	1558697625	29550	29550	29550	29550	957
183	20250318	162300	1558697625	29550	29550	29550	29550	0
184	20250318	162200	1558697625	29550	29550	29550	29550	0
185	20250318	162100	1558697625	29550	29550	29550	29550	0
186	20250318	162000	1558697625	29550	29550	29550	29550	0
187	20250318	161900	1558697625	29550	29550	29550	29550	0
188	20250318	161800	1558697625	29550	29550	29550	29550	0
189	20250318	161700	1558697625	29550	29550	29550	29550	0
190	20250318	161600	1558697625	29550	29550	29550	29550	0
191	20250318	161500	1558697625	29550	29550	29550	29550	0
192	20250318	161400	1558697625	29550	29550	29550	29550	0
193	20250318	161300	1558697625	29550	29550	29550	29550	0
194	20250318	161200	1558697625	29550	29550	29550	29550	0
195	20250318	161100	1558697625	29550	29550	29550	29550	0
196	20250318	161000	1558697625	29550	29550	29550	29550	0
197	20250318	160900	1558697625	29550	29550	29550	29550	0
198	20250318	160800	1558697625	29550	29550	29550	29550	0
199	20250318	160700	1558697625	29550	29550	29550	29550	0
200	20250318	160600	1558697625	29550	29550	29550	29550	0
201	20250318	160500	1558697625	29550	29550	29550	29550	0
202	20250318	160400	1558697625	29550	29550	29550	29550	0
203	20250318	160300	1558697625	29550	29550	29550	29550	0
204	20250318	160200	1558697625	29550	29550	29550	29550	0
205	20250318	160100	1558697625	29550	29550	29550	29550	0
206	20250318	160000	1558697625	29550	29550	29550	29550	0
207	20250318	155900	1558697625	29550	29550	29550	29550	0
208	20250318	155800	1558697625	29550	29550	29550	29550	0
209	20250318	155700	1558697625	29550	29550	29550	29550	0
210	20250318	155600	1558697625	29550	29550	29550	29550	0
211	20250318	155500	1558697625	29550	29550	29550	29550	0
212	20250318	155400	1558697625	29550	29550	29550	29550	957
213	20250318	155300	1558697625	29550	29550	29550	29550	0
214	20250318	155200	1558697625	29550	29550	29550	29550	0
215	20250318	155100	1558697625	29550	29550	29550	29550	0
216	20250318	155000	1558697625	29550	29550	29550	29550	0
217	20250318	154900	1558697625	29550	29550	29550	29550	0
218	20250318	154800	1558697625	29550	29550	29550	29550	0
219	20250318	154700	1558697625	29550	29550	29550	29550	0
220	20250318	154600	1558697625	29550	29550	29550	29550	0
221	20250318	154500	1558697625	29550	29550	29550	29550	0
222	20250318	154400	1558697625	29550	29550	29550	29550	0
223	20250318	154300	1558697625	29550	29550	29550	29550	0
224	20250318	154200	1558697625	29550	29550	29550	29550	0
225	20250318	154100	1558697625	29550	29550	29550	29550	0
226	20250318	154000	1558697625	29550	29550	29550	29550	0
227	20250318	153900	1558697625	29550	29550	29550	29550	0
228	20250318	153800	1558697625	29550	29550	29550	29550	0
229	20250318	153700	1558697625	29550	29550	29550	29550	0
230	20250318	153600	1558697625	29550	29550	29550	29550	0
231	20250318	153500	1558697625	29550	29550	29550	29550	0
232	20250318	153400	1558697625	29550	29550	29550	29550	0
233	20250318	153300	1558697625	29550	29550	29550	29550	0
234	20250318	153200	1558697625	29550	29550	29550	29550	0
235	20250318	153100	1558697625	29550	29550	29550	29550	0
236	20250318	153000	1558697625	29550	29550	29550	29550	957
237	20250318	152900	1530418275	29525	29525	29525	29525	0
238	20250318	152800	1530418275	29525	29525	29525	29525	0
239	20250318	152700	1530418275	29525	29525	29525	29525	0
240	20250318	152600	1530418275	29525	29525	29525	29525	0
241	20250318	152500	1530418275	29525	29525	29525	29525	0
242	20250318	152400	1530418275	29525	29525	29525	29525	0
243	20250318	152300	1530418275	29525	29525	29525	29525	0
244	20250318	152200	1530418275	29525	29525	29525	29525	0
245	20250318	152100	1530418275	29525	29525	29525	29525	0
246	20250318	152000	1530418275	29525	29525	29525	29525	0
247	20250318	151900	1530418275	29525	29525	29550	29525	132
248	20250318	151800	1526520450	29550	29550	29550	29550	0
249	20250318	151700	1526520450	29550	29550	29550	29550	50
250	20250318	151600	1525042950	29500	29500	29500	29500	16
251	20250318	151500	1524570950	29500	29525	29525	29500	6
252	20250318	151400	1524393925	29550	29550	29550	29550	0
253	20250318	151300	1524393925	29550	29550	29550	29550	155
254	20250318	151200	1519813675	29550	29550	29550	29550	0
255	20250318	151100	1519813675	29550	29550	29550	29550	9
256	20250318	151000	1519547725	29550	29550	29550	29550	0
257	20250318	150900	1519547725	29550	29550	29550	29550	36
258	20250318	150800	1518483925	29550	29550	29550	29550	362
259	20250318	150700	1507786825	29550	29550	29550	29550	400
260	20250318	150600	1495966825	29550	29550	29550	29550	0
261	20250318	150500	1495966825	29550	29550	29550	29550	10
262	20250318	150400	1495671325	29550	29550	29550	29550	11
263	20250318	150300	1495346275	29550	29550	29550	29550	10
264	20250318	150200	1495050775	29550	29550	29550	29550	17
265	20250318	150100	1494548425	29550	29550	29550	29550	139
266	20250318	150000	1490440975	29500	29500	29500	29500	1
267	20250318	145900	1490411475	29500	29500	29500	29500	0
268	20250318	145800	1490411475	29500	29500	29500	29500	1447
269	20250318	145700	1447724975	29500	29550	29550	29500	522
270	20250318	145600	1432312675	29550	29550	29550	29550	526
271	20250318	145500	1416769375	29550	29550	29550	29550	0
272	20250318	145400	1416769375	29550	29500	29550	29500	1632
273	20250318	145300	1368544525	29500	29500	29500	29500	32
274	20250318	145200	1367600525	29500	29500	29500	29500	0
275	20250318	145100	1367600525	29500	29500	29500	29500	0
276	20250318	145000	1367600525	29500	29500	29500	29500	0
277	20250318	144900	1367600525	29500	29500	29500	29500	0
278	20250318	144800	1367600525	29500	29500	29500	29500	932
279	20250318	144700	1340106525	29475	29475	29475	29475	8
280	20250318	144600	1339870725	29450	29450	29450	29450	0
281	20250318	144500	1339870725	29450	29450	29450	29450	0
282	20250318	144400	1339870725	29450	29450	29450	29450	80
283	20250318	144300	1337514725	29500	29500	29500	29500	827
284	20250318	144200	1313118225	29500	29525	29525	29500	1633
285	20250318	144100	1264934350	29525	29550	29550	29525	98
286	20250318	144000	1262038650	29525	29525	29525	29525	0
287	20250318	143900	1262038650	29525	29525	29525	29525	0
288	20250318	143800	1262038650	29525	29525	29525	29525	0
289	20250318	143700	1262038650	29525	29550	29550	29525	109
290	20250318	143600	1258817925	29550	29550	29550	29550	0
291	20250318	143500	1258817925	29550	29550	29550	29550	1
292	20250318	143400	1258788375	29525	29525	29525	29525	0
293	20250318	143300	1258788375	29525	29525	29525	29525	0
294	20250318	143200	1258788375	29525	29550	29550	29525	19
295	20250318	143100	1258227150	29550	29550	29550	29500	1287
296	20250318	143000	1220198300	29600	29600	29600	29600	110
297	20250318	142900	1216942300	29550	29600	29600	29550	807
298	20250318	142800	1193055900	29600	29500	29600	29500	34
299	20250318	142700	1192050300	29600	29550	29600	29500	1343
300	20250318	142600	1152374000	29600	29600	29600	29600	0
301	20250318	142500	1152374000	29600	29600	29600	29600	10
302	20250318	142400	1152078000	29550	29550	29550	29550	8
303	20250318	142300	1151841600	29550	29650	29650	29550	4027
304	20250318	142200	1032644400	29650	29650	29650	29650	8
305	20250318	142100	1032407200	29650	29650	29650	29650	0
306	20250318	142000	1032407200	29650	29650	29650	29650	8
307	20250318	141900	1032170000	29650	29650	29650	29650	0
308	20250318	141800	1032170000	29650	29650	29650	29650	8
309	20250318	141700	1031932800	29650	29650	29650	29650	0
310	20250318	141600	1031932800	29650	29650	29700	29650	336
311	20250318	141500	1021968950	29650	29650	29650	29650	9
312	20250318	141400	1021702100	29650	29650	29650	29650	0
313	20250318	141300	1021702100	29650	29650	29650	29650	8
314	20250318	141200	1021464900	29650	29650	29650	29650	0
315	20250318	141100	1021464900	29650	29650	29650	29650	8
316	20250318	141000	1021227700	29650	29650	29650	29650	0
317	20250318	140900	1021227700	29650	29650	29650	29650	8
318	20250318	140800	1020990500	29650	29650	29650	29650	0
319	20250318	140700	1020990500	29650	29650	29650	29650	0
320	20250318	140600	1020990500	29650	29650	29650	29650	8
321	20250318	140500	1020753300	29700	29700	29700	29700	0
322	20250318	140400	1020753300	29700	29650	29700	29650	16
323	20250318	140300	1020278500	29700	29700	29700	29700	1
324	20250318	140200	1020248800	29650	29650	29650	29650	8
325	20250318	140100	1020011600	29700	29700	29700	29700	0
326	20250318	140000	1020011600	29700	29650	29700	29650	13
327	20250318	135900	1019625900	29650	29650	29650	29650	34
328	20250318	135800	1018617800	29650	29650	29650	29650	132
329	20250318	135700	1014704000	29650	29650	29650	29650	8
330	20250318	135600	1014466800	29600	29650	29650	29600	1152
331	20250318	135500	980317600	29650	29650	29650	29650	9
332	20250318	135400	980050750	29700	29700	29700	29700	0
333	20250318	135300	980050750	29700	29650	29700	29650	20
334	20250318	135200	979457150	29650	29650	29650	29650	0
335	20250318	135100	979457150	29650	29650	29650	29650	8
336	20250318	135000	979219950	29700	29700	29700	29700	0
337	20250318	134900	979219950	29700	29650	29700	29650	49
338	20250318	134800	977766150	29650	29650	29650	29650	8
339	20250318	134700	977528950	29650	29650	29650	29650	0
340	20250318	134600	977528950	29650	29700	29700	29650	9
341	20250318	134500	977262050	29700	29700	29700	29700	20
342	20250318	134400	976668050	29650	29650	29650	29650	8
343	20250318	134300	976430850	29700	29700	29700	29700	30
344	20250318	134200	975539850	29650	29650	29650	29650	8
345	20250318	134100	975302650	29650	29650	29650	29650	0
346	20250318	134000	975302650	29650	29650	29650	29650	0
347	20250318	133900	975302650	29650	29650	29650	29650	8
348	20250318	133800	975065450	29650	29650	29650	29650	0
349	20250318	133700	975065450	29650	29650	29650	29650	8
350	20250318	133600	974828250	29650	29650	29650	29650	0
351	20250318	133500	974828250	29650	29650	29650	29650	8
352	20250318	133400	974591050	29650	29650	29650	29650	37
353	20250318	133300	973494000	29650	29650	29650	29650	49
354	20250318	133200	972041150	29650	29650	29650	29650	1
355	20250318	133100	972011500	29650	29650	29650	29650	0
356	20250318	133000	972011500	29650	29650	29650	29650	8
357	20250318	132900	971774300	29650	29650	29650	29650	0
358	20250318	132800	971774300	29650	29700	29700	29650	13
359	20250318	132700	971388600	29700	29700	29700	29700	1
360	20250318	132600	971358900	29650	29650	29650	29650	8
361	20250318	132500	971121700	29650	29700	29700	29650	572
362	20250318	132400	954136900	29700	29700	29700	29700	508
363	20250318	132300	939049300	29700	29700	29700	29700	8
364	20250318	132200	938811700	29700	29700	29700	29700	8
365	20250318	132100	938574100	29700	29700	29700	29700	16
366	20250318	132000	938098900	29700	29700	29700	29700	0
367	20250318	131900	938098900	29700	29700	29700	29700	8
368	20250318	131800	937861300	29700	29700	29700	29700	8
369	20250318	131700	937623700	29700	29700	29700	29700	8
370	20250318	131600	937386100	29700	29750	29750	29700	21
371	20250318	131500	936761850	29700	29650	29750	29650	602
372	20250318	131400	918880800	29650	29650	29650	29650	0
373	20250318	131300	918880800	29650	29650	29650	29650	0
374	20250318	131200	918880800	29650	29650	29650	29650	8
375	20250318	131100	918643600	29650	29650	29650	29650	0
376	20250318	131000	918643600	29650	29650	29650	29650	34
377	20250318	130900	917635500	29650	29625	29650	29625	166
378	20250318	130800	912713625	29600	29600	29600	29600	8
379	20250318	130700	912476825	29650	29650	29650	29650	0
380	20250318	130600	912476825	29650	29600	29650	29600	40
381	20250318	130500	911291225	29650	29650	29650	29650	2
382	20250318	130400	911231925	29650	29650	29650	29650	21
383	20250318	130300	910609275	29600	29600	29600	29600	8
384	20250318	130200	910372475	29650	29650	29650	29650	0
385	20250318	130100	910372475	29650	29600	29650	29600	294
386	20250318	130000	901655775	29650	29650	29650	29650	401
387	20250318	125900	889766125	29600	29600	29600	29600	8
388	20250318	125800	889529325	29600	29600	29600	29600	18
389	20250318	125700	888996525	29600	29600	29600	29600	108
390	20250318	125600	885799725	29600	29600	29600	29600	0
391	20250318	125500	885799725	29600	29600	29600	29600	0
392	20250318	125400	885799725	29600	29600	29600	29600	8
393	20250318	125300	885562925	29600	29600	29600	29600	0
394	20250318	125200	885562925	29600	29600	29600	29600	8
395	20250318	125100	885326125	29600	29600	29600	29600	0
396	20250318	125000	885326125	29600	29600	29600	29600	8
397	20250318	124900	885089325	29600	29600	29600	29600	0
398	20250318	124800	885089325	29600	29600	29600	29600	8
399	20250318	124700	884852525	29650	29650	29650	29650	10
400	20250318	124600	884556025	29600	29600	29600	29600	0
401	20250318	124500	884556025	29600	29600	29600	29600	8
402	20250318	124400	884319225	29600	29600	29600	29600	101
403	20250318	124300	881329625	29600	29600	29600	29600	8
404	20250318	124200	881092825	29600	29600	29600	29600	0
405	20250318	124100	881092825	29600	29600	29600	29600	12
406	20250318	124000	880737625	29650	29650	29650	29650	62
407	20250318	123900	878899325	29600	29600	29600	29600	8
408	20250318	123800	878662525	29550	29550	29550	29550	0
409	20250318	123700	878662525	29550	29550	29550	29550	0
410	20250318	123600	878662525	29550	29550	29550	29550	8
411	20250318	123500	878426125	29550	29550	29550	29550	0
412	20250318	123400	878426125	29550	29550	29550	29550	8
413	20250318	123300	878189725	29650	29650	29650	29650	5
414	20250318	123200	878041475	29550	29550	29550	29550	8
415	20250318	123100	877805075	29600	29600	29600	29600	0
416	20250318	123000	877805075	29600	29550	29600	29550	253
417	20250318	122900	870317475	29550	29550	29550	29550	0
418	20250318	122800	870317475	29550	29550	29550	29550	0
419	20250318	122700	870317475	29550	29600	29600	29550	9
420	20250318	122600	870051475	29550	29550	29550	29550	0
421	20250318	122500	870051475	29550	29550	29550	29550	8
422	20250318	122400	869815075	29550	29550	29550	29550	0
423	20250318	122300	869815075	29550	29550	29550	29550	8
424	20250318	122200	869578675	29550	29550	29550	29550	0
425	20250318	122100	869578675	29550	29550	29550	29550	24
426	20250318	122000	868869475	29600	29600	29600	29600	81
427	20250318	121900	866471875	29600	29550	29600	29550	74
428	20250318	121800	864285075	29550	29550	29550	29550	8
429	20250318	121700	864048675	29600	29600	29600	29600	591
430	20250318	121600	846555075	29600	29600	29600	29600	8
431	20250318	121500	846318275	29600	29600	29600	29600	36
432	20250318	121400	845252675	29600	29600	29600	29600	58
433	20250318	121300	843535875	29600	29600	29600	29600	8
434	20250318	121200	843299075	29650	29600	29650	29600	63
435	20250318	121100	841434025	29600	29600	29650	29600	119
436	20250318	121000	837911475	29600	29600	29600	29600	0
437	20250318	120900	837911475	29600	29600	29600	29600	39
438	20250318	120800	836757075	29600	29600	29600	29600	0
439	20250318	120700	836757075	29600	29600	29600	29600	8
440	20250318	120600	836520275	29600	29600	29600	29600	0
441	20250318	120500	836520275	29600	29600	29600	29600	8
442	20250318	120400	836283475	29600	29600	29600	29600	0
443	20250318	120300	836283475	29600	29600	29600	29600	8
444	20250318	120200	836046675	29650	29650	29650	29650	18
445	20250318	120100	835512975	29600	29600	29600	29600	0
446	20250318	120000	835512975	29600	29600	29600	29600	8
447	20250318	115900	835276175	29600	29600	29600	29600	0
448	20250318	115800	835276175	29600	29650	29650	29600	9
449	20250318	115700	835009725	29600	29600	29600	29600	48
450	20250318	115600	833588925	29600	29550	29600	29550	475
451	20250318	115500	819532925	29600	29600	29600	29600	1
452	20250318	115400	819503325	29550	29500	29550	29500	191
453	20250318	115300	813859675	29500	29500	29500	29500	0
454	20250318	115200	813859675	29500	29500	29500	29500	0
455	20250318	115100	813859675	29500	29500	29500	29500	8
456	20250318	115000	813623675	29550	29550	29550	29550	98
457	20250318	114900	810727775	29500	29550	29550	29500	45
458	20250318	114800	809398425	29550	29550	29550	29550	0
459	20250318	114700	809398425	29550	29500	29550	29500	11
460	20250318	114600	809073775	29600	29600	29600	29600	10
461	20250318	114500	808777775	29500	29500	29500	29500	10
462	20250318	114400	808482775	29500	29500	29500	29500	17
463	20250318	114300	807981275	29500	29500	29500	29500	0
464	20250318	114200	807981275	29500	29500	29500	29500	0
465	20250318	114100	807981275	29500	29500	29500	29500	0
466	20250318	114000	807981275	29500	29500	29500	29500	0
467	20250318	113900	807981275	29500	29500	29500	29500	0
468	20250318	113800	807981275	29500	29500	29500	29500	0
469	20250318	113700	807981275	29500	29500	29500	29500	0
470	20250318	113600	807981275	29500	29500	29500	29500	8
471	20250318	113500	807745275	29600	29600	29600	29600	50
472	20250318	113400	806265275	29500	29500	29500	29500	0
473	20250318	113300	806265275	29500	29500	29500	29500	8
474	20250318	113200	806029275	29600	29600	29600	29600	0
475	20250318	113100	806029275	29600	29500	29600	29500	118
476	20250318	113000	802537275	29500	29500	29500	29500	0
477	20250318	112900	802537275	29500	29500	29500	29500	8
478	20250318	112800	802301275	29500	29500	29500	29500	0
479	20250318	112700	802301275	29500	29500	29500	29500	8
480	20250318	112600	802065275	29550	29550	29550	29550	32
481	20250318	112500	801119675	29550	29550	29550	29550	3
482	20250318	112400	801031025	29500	29550	29550	29500	19
483	20250318	112300	800469975	29550	29550	29550	29550	0
484	20250318	112200	800469975	29550	29550	29550	29500	229
485	20250318	112100	793703425	29500	29500	29500	29500	0
486	20250318	112000	793703425	29500	29500	29500	29500	19
487	20250318	111900	793142925	29500	29500	29500	29500	0
488	20250318	111800	793142925	29500	29500	29500	29500	8
489	20250318	111700	792906925	29500	29500	29500	29500	0
490	20250318	111600	792906925	29500	29500	29500	29500	0
491	20250318	111500	792906925	29500	29500	29500	29500	8
492	20250318	111400	792670925	29600	29500	29600	29500	4500
493	20250318	111300	659738025	29450	29450	29450	29450	8
494	20250318	111200	659502425	29500	29450	29500	29450	16
495	20250318	111100	659031175	29450	29450	29450	29450	8
496	20250318	111000	658795575	29450	29450	29450	29450	1
497	20250318	110900	658766125	29450	29475	29500	29450	1531
498	20250318	110800	613677300	29475	29475	29475	29475	0
499	20250318	110700	613677300	29475	29475	29475	29475	0
500	20250318	110600	613677300	29475	29475	29475	29475	8
501	20250318	110500	613441500	29500	29500	29500	29500	10
502	20250318	110400	613146500	29450	29450	29450	29450	9
503	20250318	110300	612881450	29450	29450	29450	29450	0
504	20250318	110200	612881450	29450	29450	29450	29450	9
505	20250318	110100	612616400	29500	29500	29500	29500	1
506	20250318	110000	612586900	29450	29450	29450	29450	9
507	20250318	105900	612321850	29500	29500	29500	29500	5
508	20250318	105800	612174350	29450	29450	29450	29450	0
509	20250318	105700	612174350	29450	29500	29500	29450	19
510	20250318	105600	611614300	29500	29500	29500	29500	10
511	20250318	105500	611319300	29450	29500	29500	29450	10
512	20250318	105400	611024750	29500	29500	29500	29500	30
513	20250318	105300	610139750	29450	29450	29450	29450	9
514	20250318	105200	609874700	29500	29500	29500	29500	0
515	20250318	105100	609874700	29500	29450	29500	29450	109
516	20250318	105000	606659650	29450	29450	29450	29450	0
517	20250318	104900	606659650	29450	29450	29450	29450	0
518	20250318	104800	606659650	29450	29500	29500	29450	19
519	20250318	104700	606099600	29500	29500	29500	29500	30
520	20250318	104600	605214600	29450	29450	29450	29450	9
521	20250318	104500	604949550	29500	29500	29525	29500	945
522	20250318	104400	577069175	29500	29475	29500	29475	11
523	20250318	104300	576744900	29450	29450	29450	29450	0
524	20250318	104200	576744900	29450	29450	29450	29425	950
525	20250318	104100	548767625	29450	29450	29450	29450	0
526	20250318	104000	548767625	29450	29450	29450	29450	10
527	20250318	103900	548473125	29425	29450	29450	29425	75
528	20250318	103800	546264675	29450	29450	29450	29450	5
529	20250318	103700	546117425	29425	29450	29450	29425	14
530	20250318	103600	545705350	29450	29450	29450	29450	3
531	20250318	103500	545617000	29425	29425	29425	29425	46
532	20250318	103400	544263450	29450	29450	29450	29450	1
533	20250318	103300	544234000	29450	29425	29450	29425	185
534	20250318	103200	538790125	29450	29450	29450	29450	15
535	20250318	103100	538348375	29450	29450	29450	29450	6
536	20250318	103000	538171675	29425	29425	29450	29425	20
537	20250318	102900	537583075	29425	29425	29425	29425	0
538	20250318	102800	537583075	29425	29425	29425	29425	9
539	20250318	102700	537318250	29450	29450	29450	29450	43
540	20250318	102600	536051900	29425	29450	29450	29425	26
541	20250318	102500	535286425	29450	29450	29450	29450	41
542	20250318	102400	534078975	29425	29425	29425	29425	9
543	20250318	102300	533814150	29425	29450	29450	29425	33
544	20250318	102200	532843075	29400	29400	29400	29400	0
545	20250318	102100	532843075	29400	29400	29400	29400	9
546	20250318	102000	532578475	29400	29400	29400	29400	0
547	20250318	101900	532578475	29400	29400	29400	29400	9
548	20250318	101800	532313875	29450	29450	29450	29450	0
549	20250318	101700	532313875	29450	29400	29450	29400	44
550	20250318	101600	531018525	29450	29400	29450	29400	13
551	20250318	101500	530635725	29450	29450	29450	29400	14
552	20250318	101400	530223850	29400	29450	29450	29400	2439
553	20250318	101300	458410500	29450	29450	29450	29450	0
554	20250318	101200	458410500	29450	29500	29500	29450	12
555	20250318	101100	458056950	29450	29450	29450	29450	0
556	20250318	101000	458056950	29450	29450	29450	29450	9
557	20250318	100900	457791900	29500	29500	29500	29500	117
558	20250318	100800	454340400	29500	29450	29500	29450	16
559	20250318	100700	453868850	29450	29450	29450	29450	0
560	20250318	100600	453868850	29450	29450	29450	29450	9
561	20250318	100500	453603800	29500	29500	29500	29500	1
562	20250318	100400	453574300	29500	29500	29500	29500	3
563	20250318	100300	453485800	29450	29500	29500	29450	1628
564	20250318	100200	405473850	29500	29500	29500	29500	500
565	20250318	100100	390723850	29500	29500	29500	29500	9
566	20250318	100000	390458350	29500	29500	29500	29500	0
567	20250318	095900	390458350	29500	29500	29500	29500	9
568	20250318	095800	390192850	29550	29550	29550	29550	18
569	20250318	095700	389660950	29550	29500	29550	29500	1161
570	20250318	095600	355411400	29500	29500	29500	29500	131
571	20250318	095500	351546900	29500	29500	29500	29500	563
572	20250318	095400	334938400	29500	29500	29500	29500	65
573	20250318	095300	333020900	29500	29500	29500	29500	225
574	20250318	095200	326383400	29500	29500	29500	29500	659
575	20250318	095100	306942900	29500	29500	29500	29500	0
576	20250318	095000	306942900	29500	29500	29500	29500	196
577	20250318	094900	301160900	29500	29500	29500	29500	264
578	20250318	094800	293372900	29450	29500	29500	29450	163
579	20250318	094700	288572450	29500	29500	29500	29500	712
580	20250318	094600	267568450	29500	29500	29500	29500	422
581	20250318	094500	255119450	29500	29500	29500	29500	0
582	20250318	094400	255119450	29500	29500	29500	29500	0
583	20250318	094300	255119450	29500	29500	29500	29500	21
584	20250318	094200	254499950	29450	29450	29450	29450	628
585	20250318	094100	236005350	29400	29400	29400	29400	1
586	20250318	094000	235975950	29450	29400	29450	29400	177
587	20250318	093900	230763650	29450	29450	29450	29450	19
588	20250318	093800	230204100	29450	29450	29450	29450	24
589	20250318	093700	229497300	29450	29450	29450	29450	71
590	20250318	093600	227406350	29450	29450	29450	29450	3
591	20250318	093500	227318000	29450	29450	29450	29450	39
592	20250318	093400	226169450	29450	29450	29450	29450	10
593	20250318	093300	225874950	29450	29450	29450	29450	1
594	20250318	093200	225845500	29450	29450	29450	29450	3
595	20250318	093100	225757150	29450	29450	29450	29450	61
596	20250318	093000	223960700	29450	29500	29500	29400	1509
597	20250318	092900	179525850	29500	29500	29500	29500	5
598	20250318	092800	179378350	29500	29500	29500	29500	1
599	20250318	092700	179348850	29450	29450	29450	29450	0
600	20250318	092600	179348850	29450	29450	29450	29450	0
601	20250318	092500	179348850	29450	29450	29450	29450	978
602	20250318	092400	150546750	29400	29400	29400	29400	348
603	20250318	092300	140315550	29400	29400	29400	29400	500
604	20250318	092200	125615550	29400	29400	29400	29400	27
605	20250318	092100	124821750	29400	29425	29425	29400	922
606	20250318	092000	97712950	29450	29450	29450	29450	0
607	20250318	091900	97712950	29450	29450	29450	29450	1
608	20250318	091800	97683500	29450	29450	29450	29450	1
609	20250318	091700	97654050	29450	29450	29450	29450	0
610	20250318	091600	97654050	29450	29450	29450	29450	34
611	20250318	091500	96652750	29450	29500	29500	29450	85
612	20250318	091400	94149250	29500	29450	29500	29450	422
613	20250318	091300	81700300	29450	29500	29500	29450	25
614	20250318	091200	80963550	29500	29500	29500	29500	1
615	20250318	091100	80934050	29500	29500	29500	29450	451
616	20250318	091000	67631150	29550	29550	29550	29550	75
617	20250318	090900	65414900	29500	29500	29500	29500	26
618	20250318	090800	64647900	29500	29500	29500	29450	1118
619	20250318	090700	31672500	29500	29500	29500	29500	4
620	20250318	090600	31554500	29500	29500	29500	29500	0
621	20250318	090500	31554500	29500	29450	29500	29450	589
622	20250318	090400	14191300	29450	29450	29450	29450	2
623	20250318	090300	14132400	29400	29400	29400	29400	0
624	20250318	090200	14132400	29400	29450	29450	29400	225
625	20250318	090100	7507050	29400	29450	29450	29400	224
626	20250318	090000	911450	29400	29400	29450	29400	31