KissMeData/111770/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	201900	1763299625	46650	46650	46650	46650	1152
3	20250312	201800	1763299625	46650	46650	46650	46650	0
4	20250312	201700	1763299625	46650	46650	46650	46650	0
5	20250312	201600	1763299625	46650	46650	46650	46650	0
6	20250312	201500	1763299625	46650	46650	46650	46650	0
7	20250312	201400	1763299625	46650	46650	46650	46650	0
8	20250312	201300	1763299625	46650	46650	46650	46650	0
9	20250312	201200	1763299625	46650	46650	46650	46650	0
10	20250312	201100	1763299625	46650	46650	46650	46650	0
11	20250312	201000	1763299625	46650	46650	46650	46650	0
12	20250312	200900	1763299625	46650	46650	46650	46650	0
13	20250312	200800	1763299625	46650	46650	46650	46650	0
14	20250312	200700	1763299625	46650	46650	46650	46650	0
15	20250312	200600	1763299625	46650	46650	46650	46650	0
16	20250312	200500	1763299625	46650	46650	46650	46650	0
17	20250312	200400	1763299625	46650	46650	46650	46650	0
18	20250312	200300	1763299625	46650	46650	46650	46650	0
19	20250312	200200	1763299625	46650	46650	46650	46650	0
20	20250312	200100	1763299625	46650	46650	46650	46650	0
21	20250312	200000	1763299625	46650	46650	46650	46650	0
22	20250312	195900	1763299625	46650	46650	46650	46650	0
23	20250312	195800	1763299625	46650	46650	46650	46650	0
24	20250312	195700	1763299625	46650	46650	46650	46650	0
25	20250312	195600	1763299625	46650	46650	46650	46650	0
26	20250312	195500	1763299625	46650	46650	46650	46650	0
27	20250312	195400	1763299625	46650	46650	46650	46650	0
28	20250312	195300	1763299625	46650	46650	46650	46650	0
29	20250312	195200	1763299625	46650	46650	46650	46650	0
30	20250312	195100	1763299625	46650	46650	46650	46650	0
31	20250312	195000	1763299625	46650	46650	46650	46650	0
32	20250312	194900	1763299625	46650	46650	46650	46650	1152
33	20250312	194800	1763299625	46650	46650	46650	46650	0
34	20250312	194700	1763299625	46650	46650	46650	46650	0
35	20250312	194600	1763299625	46650	46650	46650	46650	0
36	20250312	194500	1763299625	46650	46650	46650	46650	0
37	20250312	194400	1763299625	46650	46650	46650	46650	0
38	20250312	194300	1763299625	46650	46650	46650	46650	0
39	20250312	194200	1763299625	46650	46650	46650	46650	0
40	20250312	194100	1763299625	46650	46650	46650	46650	0
41	20250312	194000	1763299625	46650	46650	46650	46650	0
42	20250312	193900	1763299625	46650	46650	46650	46650	0
43	20250312	193800	1763299625	46650	46650	46650	46650	0
44	20250312	193700	1763299625	46650	46650	46650	46650	0
45	20250312	193600	1763299625	46650	46650	46650	46650	0
46	20250312	193500	1763299625	46650	46650	46650	46650	0
47	20250312	193400	1763299625	46650	46650	46650	46650	0
48	20250312	193300	1763299625	46650	46650	46650	46650	0
49	20250312	193200	1763299625	46650	46650	46650	46650	0
50	20250312	193100	1763299625	46650	46650	46650	46650	0
51	20250312	193000	1763299625	46650	46650	46650	46650	0
52	20250312	192900	1763299625	46650	46650	46650	46650	0
53	20250312	192800	1763299625	46650	46650	46650	46650	0
54	20250312	192700	1763299625	46650	46650	46650	46650	0
55	20250312	192600	1763299625	46650	46650	46650	46650	0
56	20250312	192500	1763299625	46650	46650	46650	46650	0
57	20250312	192400	1763299625	46650	46650	46650	46650	0
58	20250312	192300	1763299625	46650	46650	46650	46650	0
59	20250312	192200	1763299625	46650	46650	46650	46650	0
60	20250312	192100	1763299625	46650	46650	46650	46650	0
61	20250312	192000	1763299625	46650	46650	46650	46650	0
62	20250312	191900	1763299625	46650	46650	46650	46650	1152
63	20250312	191800	1763299625	46650	46650	46650	46650	0
64	20250312	191700	1763299625	46650	46650	46650	46650	0
65	20250312	191600	1763299625	46650	46650	46650	46650	0
66	20250312	191500	1763299625	46650	46650	46650	46650	0
67	20250312	191400	1763299625	46650	46650	46650	46650	0
68	20250312	191300	1763299625	46650	46650	46650	46650	0
69	20250312	191200	1763299625	46650	46650	46650	46650	0
70	20250312	191100	1763299625	46650	46650	46650	46650	0
71	20250312	191000	1763299625	46650	46650	46650	46650	0
72	20250312	190900	1763299625	46650	46650	46650	46650	0
73	20250312	190800	1763299625	46650	46650	46650	46650	0
74	20250312	190700	1763299625	46650	46650	46650	46650	0
75	20250312	190600	1763299625	46650	46650	46650	46650	0
76	20250312	190500	1763299625	46650	46650	46650	46650	0
77	20250312	190400	1763299625	46650	46650	46650	46650	0
78	20250312	190300	1763299625	46650	46650	46650	46650	0
79	20250312	190200	1763299625	46650	46650	46650	46650	0
80	20250312	190100	1763299625	46650	46650	46650	46650	0
81	20250312	190000	1763299625	46650	46650	46650	46650	0
82	20250312	185900	1763299625	46650	46650	46650	46650	0
83	20250312	185800	1763299625	46650	46650	46650	46650	0
84	20250312	185700	1763299625	46650	46650	46650	46650	0
85	20250312	185600	1763299625	46650	46650	46650	46650	0
86	20250312	185500	1763299625	46650	46650	46650	46650	0
87	20250312	185400	1763299625	46650	46650	46650	46650	0
88	20250312	185300	1763299625	46650	46650	46650	46650	0
89	20250312	185200	1763299625	46650	46650	46650	46650	0
90	20250312	185100	1763299625	46650	46650	46650	46650	0
91	20250312	185000	1763299625	46650	46650	46650	46650	0
92	20250312	184900	1763299625	46650	46650	46650	46650	1152
93	20250312	184800	1763299625	46650	46650	46650	46650	0
94	20250312	184700	1763299625	46650	46650	46650	46650	0
95	20250312	184600	1763299625	46650	46650	46650	46650	0
96	20250312	184500	1763299625	46650	46650	46650	46650	0
97	20250312	184400	1763299625	46650	46650	46650	46650	0
98	20250312	184300	1763299625	46650	46650	46650	46650	0
99	20250312	184200	1763299625	46650	46650	46650	46650	0
100	20250312	184100	1763299625	46650	46650	46650	46650	0
101	20250312	184000	1763299625	46650	46650	46650	46650	0
102	20250312	183900	1763299625	46650	46650	46650	46650	0
103	20250312	183800	1763299625	46650	46650	46650	46650	0
104	20250312	183700	1763299625	46650	46650	46650	46650	0
105	20250312	183600	1763299625	46650	46650	46650	46650	0
106	20250312	183500	1763299625	46650	46650	46650	46650	0
107	20250312	183400	1763299625	46650	46650	46650	46650	0
108	20250312	183300	1763299625	46650	46650	46650	46650	0
109	20250312	183200	1763299625	46650	46650	46650	46650	0
110	20250312	183100	1763299625	46650	46650	46650	46650	0
111	20250312	183000	1763299625	46650	46650	46650	46650	0
112	20250312	182900	1763299625	46650	46650	46650	46650	0
113	20250312	182800	1763299625	46650	46650	46650	46650	0
114	20250312	182700	1763299625	46650	46650	46650	46650	0
115	20250312	182600	1763299625	46650	46650	46650	46650	0
116	20250312	182500	1763299625	46650	46650	46650	46650	0
117	20250312	182400	1763299625	46650	46650	46650	46650	0
118	20250312	182300	1763299625	46650	46650	46650	46650	0
119	20250312	182200	1763299625	46650	46650	46650	46650	0
120	20250312	182100	1763299625	46650	46650	46650	46650	0
121	20250312	182000	1763299625	46650	46650	46650	46650	0
122	20250312	181900	1763299625	46650	46650	46650	46650	1152
123	20250312	181800	1763299625	46650	46650	46650	46650	0
124	20250312	181700	1763299625	46650	46650	46650	46650	0
125	20250312	181600	1763299625	46650	46650	46650	46650	0
126	20250312	181500	1763299625	46650	46650	46650	46650	0
127	20250312	181400	1763299625	46650	46650	46650	46650	0
128	20250312	181300	1763299625	46650	46650	46650	46650	0
129	20250312	181200	1763299625	46650	46650	46650	46650	0
130	20250312	181100	1763299625	46650	46650	46650	46650	0
131	20250312	181000	1763299625	46650	46650	46650	46650	0
132	20250312	180900	1763299625	46650	46650	46650	46650	0
133	20250312	180800	1763299625	46650	46650	46650	46650	0
134	20250312	180700	1763299625	46650	46650	46650	46650	0
135	20250312	180600	1763299625	46650	46650	46650	46650	0
136	20250312	180500	1763299625	46650	46650	46650	46650	0
137	20250312	180400	1763299625	46650	46650	46650	46650	0
138	20250312	180300	1763299625	46650	46650	46650	46650	0
139	20250312	180200	1763299625	46650	46650	46650	46650	0
140	20250312	180100	1763299625	46650	46650	46650	46650	0
141	20250312	180000	1763299625	46650	46650	46650	46650	0
142	20250312	175900	1763299625	46650	46650	46650	46650	0
143	20250312	175800	1763299625	46650	46650	46650	46650	0
144	20250312	175700	1763299625	46650	46650	46650	46650	0
145	20250312	175600	1763299625	46650	46650	46650	46650	0
146	20250312	175500	1763299625	46650	46650	46650	46650	0
147	20250312	175400	1763299625	46650	46650	46650	46650	0
148	20250312	175300	1763299625	46650	46650	46650	46650	0
149	20250312	175200	1763299625	46650	46650	46650	46650	0
150	20250312	175100	1763299625	46650	46650	46650	46650	0
151	20250312	175000	1763299625	46650	46650	46650	46650	0
152	20250312	174900	1763299625	46650	46650	46650	46650	1152
153	20250312	174800	1763299625	46650	46650	46650	46650	0
154	20250312	174700	1763299625	46650	46650	46650	46650	0
155	20250312	174600	1763299625	46650	46650	46650	46650	0
156	20250312	174500	1763299625	46650	46650	46650	46650	0
157	20250312	174400	1763299625	46650	46650	46650	46650	0
158	20250312	174300	1763299625	46650	46650	46650	46650	0
159	20250312	174200	1763299625	46650	46650	46650	46650	0
160	20250312	174100	1763299625	46650	46650	46650	46650	0
161	20250312	174000	1763299625	46650	46650	46650	46650	0
162	20250312	173900	1763299625	46650	46650	46650	46650	0
163	20250312	173800	1763299625	46650	46650	46650	46650	0
164	20250312	173700	1763299625	46650	46650	46650	46650	0
165	20250312	173600	1763299625	46650	46650	46650	46650	0
166	20250312	173500	1763299625	46650	46650	46650	46650	0
167	20250312	173400	1763299625	46650	46650	46650	46650	0
168	20250312	173300	1763299625	46650	46650	46650	46650	0
169	20250312	173200	1763299625	46650	46650	46650	46650	0
170	20250312	173100	1763299625	46650	46650	46650	46650	0
171	20250312	173000	1763299625	46650	46650	46650	46650	0
172	20250312	172900	1763299625	46650	46650	46650	46650	0
173	20250312	172800	1763299625	46650	46650	46650	46650	0
174	20250312	172700	1763299625	46650	46650	46650	46650	0
175	20250312	172600	1763299625	46650	46650	46650	46650	0
176	20250312	172500	1763299625	46650	46650	46650	46650	0
177	20250312	172400	1763299625	46650	46650	46650	46650	0
178	20250312	172300	1763299625	46650	46650	46650	46650	0
179	20250312	172200	1763299625	46650	46650	46650	46650	0
180	20250312	172100	1763299625	46650	46650	46650	46650	0
181	20250312	172000	1763299625	46650	46650	46650	46650	0
182	20250312	171900	1763299625	46650	46650	46650	46650	1152
183	20250312	171800	1763299625	46650	46650	46650	46650	0
184	20250312	171700	1763299625	46650	46650	46650	46650	0
185	20250312	171600	1763299625	46650	46650	46650	46650	0
186	20250312	171500	1763299625	46650	46650	46650	46650	0
187	20250312	171400	1763299625	46650	46650	46650	46650	0
188	20250312	171300	1763299625	46650	46650	46650	46650	0
189	20250312	171200	1763299625	46650	46650	46650	46650	0
190	20250312	171100	1763299625	46650	46650	46650	46650	0
191	20250312	171000	1763299625	46650	46650	46650	46650	0
192	20250312	170900	1763299625	46650	46650	46650	46650	0
193	20250312	170800	1763299625	46650	46650	46650	46650	0
194	20250312	170700	1763299625	46650	46650	46650	46650	0
195	20250312	170600	1763299625	46650	46650	46650	46650	0
196	20250312	170500	1763299625	46650	46650	46650	46650	0
197	20250312	170400	1763299625	46650	46650	46650	46650	0
198	20250312	170300	1763299625	46650	46650	46650	46650	0
199	20250312	170200	1763299625	46650	46650	46650	46650	0
200	20250312	170100	1763299625	46650	46650	46650	46650	0
201	20250312	170000	1763299625	46650	46650	46650	46650	0
202	20250312	165900	1763299625	46650	46650	46650	46650	0
203	20250312	165800	1763299625	46650	46650	46650	46650	0
204	20250312	165700	1763299625	46650	46650	46650	46650	0
205	20250312	165600	1763299625	46650	46650	46650	46650	0
206	20250312	165500	1763299625	46650	46650	46650	46650	0
207	20250312	165400	1763299625	46650	46650	46650	46650	0
208	20250312	165300	1763299625	46650	46650	46650	46650	0
209	20250312	165200	1763299625	46650	46650	46650	46650	0
210	20250312	165100	1763299625	46650	46650	46650	46650	0
211	20250312	165000	1763299625	46650	46650	46650	46650	0
212	20250312	164900	1763299625	46650	46650	46650	46650	1152
213	20250312	164800	1763299625	46650	46650	46650	46650	0
214	20250312	164700	1763299625	46650	46650	46650	46650	0
215	20250312	164600	1763299625	46650	46650	46650	46650	0
216	20250312	164500	1763299625	46650	46650	46650	46650	0
217	20250312	164400	1763299625	46650	46650	46650	46650	0
218	20250312	164300	1763299625	46650	46650	46650	46650	0
219	20250312	164200	1763299625	46650	46650	46650	46650	0
220	20250312	164100	1763299625	46650	46650	46650	46650	0
221	20250312	164000	1763299625	46650	46650	46650	46650	0
222	20250312	163900	1763299625	46650	46650	46650	46650	0
223	20250312	163800	1763299625	46650	46650	46650	46650	0
224	20250312	163700	1763299625	46650	46650	46650	46650	0
225	20250312	163600	1763299625	46650	46650	46650	46650	0
226	20250312	163500	1763299625	46650	46650	46650	46650	0
227	20250312	163400	1763299625	46650	46650	46650	46650	0
228	20250312	163300	1763299625	46650	46650	46650	46650	0
229	20250312	163200	1763299625	46650	46650	46650	46650	0
230	20250312	163100	1763299625	46650	46650	46650	46650	0
231	20250312	163000	1763299625	46650	46650	46650	46650	0
232	20250312	162900	1763299625	46650	46650	46650	46650	0
233	20250312	162800	1763299625	46650	46650	46650	46650	0
234	20250312	162700	1763299625	46650	46650	46650	46650	0
235	20250312	162600	1763299625	46650	46650	46650	46650	0
236	20250312	162500	1763299625	46650	46650	46650	46650	0
237	20250312	162400	1763299625	46650	46650	46650	46650	0
238	20250312	162300	1763299625	46650	46650	46650	46650	0
239	20250312	162200	1763299625	46650	46650	46650	46650	0
240	20250312	162100	1763299625	46650	46650	46650	46650	0
241	20250312	162000	1763299625	46650	46650	46650	46650	0
242	20250312	161900	1763299625	46650	46650	46650	46650	1152
243	20250312	161800	1763299625	46650	46650	46650	46650	0
244	20250312	161700	1763299625	46650	46650	46650	46650	0
245	20250312	161600	1763299625	46650	46650	46650	46650	0
246	20250312	161500	1763299625	46650	46650	46650	46650	0
247	20250312	161400	1763299625	46650	46650	46650	46650	0
248	20250312	161300	1763299625	46650	46650	46650	46650	0
249	20250312	161200	1763299625	46650	46650	46650	46650	0
250	20250312	161100	1763299625	46650	46650	46650	46650	0
251	20250312	161000	1763299625	46650	46650	46650	46650	0
252	20250312	160900	1763299625	46650	46650	46650	46650	0
253	20250312	160800	1763299625	46650	46650	46650	46650	0
254	20250312	160700	1763299625	46650	46650	46650	46650	0
255	20250312	160600	1763299625	46650	46650	46650	46650	0
256	20250312	160500	1763299625	46650	46650	46650	46650	0
257	20250312	160400	1763299625	46650	46650	46650	46650	0
258	20250312	160300	1763299625	46650	46650	46650	46650	0
259	20250312	160200	1763299625	46650	46650	46650	46650	0
260	20250312	160100	1763299625	46650	46650	46650	46650	0
261	20250312	160000	1763299625	46650	46650	46650	46650	0
262	20250312	155900	1763299625	46650	46650	46650	46650	0
263	20250312	155800	1763299625	46650	46650	46650	46650	0
264	20250312	155700	1763299625	46650	46650	46650	46650	0
265	20250312	155600	1763299625	46650	46650	46650	46650	0
266	20250312	155500	1763299625	46650	46650	46650	46650	0
267	20250312	155400	1763299625	46650	46650	46650	46650	0
268	20250312	155300	1763299625	46650	46650	46650	46650	0
269	20250312	155200	1763299625	46650	46650	46650	46650	0
270	20250312	155100	1763299625	46650	46650	46650	46650	0
271	20250312	155000	1763299625	46650	46650	46650	46650	0
272	20250312	154900	1763299625	46650	46650	46650	46650	1152
273	20250312	154800	1763299625	46650	46650	46650	46650	0
274	20250312	154700	1763299625	46650	46650	46650	46650	0
275	20250312	154600	1763299625	46650	46650	46650	46650	0
276	20250312	154500	1763299625	46650	46650	46650	46650	0
277	20250312	154400	1763299625	46650	46650	46650	46650	0
278	20250312	154300	1763299625	46650	46650	46650	46650	0
279	20250312	154200	1763299625	46650	46650	46650	46650	0
280	20250312	154100	1763299625	46650	46650	46650	46650	0
281	20250312	154000	1763299625	46650	46650	46650	46650	0
282	20250312	153900	1763299625	46650	46650	46650	46650	0
283	20250312	153800	1763299625	46650	46650	46650	46650	0
284	20250312	153700	1763299625	46650	46650	46650	46650	0
285	20250312	153600	1763299625	46650	46650	46650	46650	0
286	20250312	153500	1763299625	46650	46650	46650	46650	0
287	20250312	153400	1763299625	46650	46650	46650	46650	0
288	20250312	153300	1763299625	46650	46650	46650	46650	0
289	20250312	153200	1763299625	46650	46650	46650	46650	0
290	20250312	153100	1763299625	46650	46650	46650	46650	0
291	20250312	153000	1763299625	46650	46650	46650	46650	1152
292	20250312	152900	1709558825	47100	47100	47100	47100	0
293	20250312	152800	1709558825	47100	47100	47100	47100	0
294	20250312	152700	1709558825	47100	47100	47100	47100	0
295	20250312	152600	1709558825	47100	47100	47100	47100	0
296	20250312	152500	1709558825	47100	47100	47100	47100	0
297	20250312	152400	1709558825	47100	47100	47100	47100	0
298	20250312	152300	1709558825	47100	47100	47100	47100	0
299	20250312	152200	1709558825	47100	47100	47100	47100	0
300	20250312	152100	1709558825	47100	47100	47100	47100	0
301	20250312	152000	1709558825	47100	47100	47100	47100	0
302	20250312	151900	1709558825	47100	46950	47100	46950	68
303	20250312	151800	1706361625	47100	46950	47100	46950	41
304	20250312	151700	1704435925	46950	47100	47100	46950	298
305	20250312	151600	1690411375	47100	47150	47150	47100	34
306	20250312	151500	1688809075	47150	47100	47150	47100	121
307	20250312	151400	1683104825	47150	47150	47200	47150	47
308	20250312	151300	1680888625	47150	47150	47300	47150	28
309	20250312	151200	1679567525	47150	47150	47300	47150	113
310	20250312	151100	1674228925	47100	47150	47250	47100	36
311	20250312	151000	1672531375	47150	47250	47350	47150	100
312	20250312	150900	1667810375	47250	47250	47400	47250	117
313	20250312	150800	1662269875	47300	47250	47300	47250	79
314	20250312	150700	1658535875	47200	47200	47250	47200	63
315	20250312	150600	1655562225	47200	47200	47250	47200	22
316	20250312	150500	1654523575	47150	46950	47350	46900	239
317	20250312	150400	1643250925	47150	47000	47200	46950	97
318	20250312	150300	1638689825	46950	46850	47200	46850	25
319	20250312	150200	1637512475	46900	47100	47250	46900	312
320	20250312	150100	1622815875	47050	47100	47100	47050	73
321	20250312	150000	1619378025	47100	47100	47150	47050	59
322	20250312	145900	1616599225	47100	47050	47250	47050	40
323	20250312	145800	1614715075	47050	47200	47250	47050	160
324	20250312	145700	1607166175	47150	47150	47200	47150	57
325	20250312	145600	1604478475	47150	47200	47200	47150	41
326	20250312	145500	1602543575	47200	47250	47400	47200	171
327	20250312	145400	1594453575	47350	47200	47350	47200	67
328	20250312	145300	1591289775	47200	47250	47250	47200	30
329	20250312	145200	1589873675	47300	47200	47350	47200	45
330	20250312	145100	1587749225	47200	47250	47350	47200	147
331	20250312	145000	1580800325	47250	47250	47300	47250	43
332	20250312	144900	1578768375	47250	47250	47350	47250	33
333	20250312	144800	1577208725	47250	47350	47400	47250	139
334	20250312	144700	1570629675	47350	47350	47350	47250	48
335	20250312	144600	1568358475	47350	47350	47400	47350	59
336	20250312	144500	1565564525	47400	47350	47400	47350	39
337	20250312	144400	1563717625	47350	47350	47400	47300	77
338	20250312	144300	1560072675	47300	47400	47450	47300	89
339	20250312	144200	1555857625	47450	47400	47450	47300	89
340	20250312	144100	1551640075	47400	47350	47450	47350	190
341	20250312	144000	1542629175	47350	47350	47400	47300	65
342	20250312	143900	1539551325	47350	47350	47400	47350	39
343	20250312	143800	1537704525	47400	47300	47400	47300	71
344	20250312	143700	1534342475	47350	47300	47350	47300	58
345	20250312	143600	1531598525	47300	47400	47400	47300	26
346	20250312	143500	1530368375	47350	47300	47400	47300	45
347	20250312	143400	1528238725	47350	47350	47350	47250	112
348	20250312	143300	1522938325	47400	47350	47450	47350	50
349	20250312	143200	1520569925	47350	47350	47400	47350	25
350	20250312	143100	1519386075	47350	47300	47400	47250	83
351	20250312	143000	1515458375	47300	47300	47350	47250	78
352	20250312	142900	1511770225	47250	47500	47550	47250	76
353	20250312	142800	1508164725	47500	47500	47550	47450	75
354	20250312	142700	1504602875	47500	47450	47500	47450	162
355	20250312	142600	1496909475	47450	47450	47500	47450	70
356	20250312	142500	1493587775	47450	47450	47650	47450	400
357	20250312	142400	1474551525	47500	47500	47550	47450	199
358	20250312	142300	1465094075	47500	47450	47550	47450	88
359	20250312	142200	1460914225	47500	47500	47550	47450	83
360	20250312	142100	1456972525	47450	47450	47500	47450	81
361	20250312	142000	1453128975	47450	47450	47500	47400	108
362	20250312	141900	1448001225	47450	47450	47500	47450	55
363	20250312	141800	1445391275	47450	47400	47500	47400	83
364	20250312	141700	1441454325	47400	47350	47450	47350	61
365	20250312	141600	1438563025	47350	47400	47450	47350	49
366	20250312	141500	1436242225	47400	47550	47550	47400	142
367	20250312	141400	1429507675	47550	47400	47550	47400	83
368	20250312	141300	1425566875	47450	47400	47450	47400	192
369	20250312	141200	1416460825	47450	47400	47450	47400	29
370	20250312	141100	1415086075	47400	47400	47500	47350	105
371	20250312	141000	1410101025	47450	47400	47450	47400	223
372	20250312	140900	1399525625	47400	47350	47400	47350	77
373	20250312	140800	1395879525	47400	47350	47400	47350	63
374	20250312	140700	1392893975	47400	47300	47400	47300	44
375	20250312	140600	1390809725	47300	47350	47350	47300	58
376	20250312	140500	1388066175	47350	47400	47400	47300	55
377	20250312	140400	1385462475	47400	47350	47400	47350	30
378	20250312	140300	1384041575	47400	47350	47400	47250	147
379	20250312	140200	1377077975	47300	47300	47400	47300	98
380	20250312	140100	1372434125	47300	47350	47450	47300	116
381	20250312	140000	1366936625	47400	47300	47400	47300	245
382	20250312	135900	1355332275	47300	47300	47350	47300	19
383	20250312	135800	1354433475	47350	47350	47350	47300	34
384	20250312	135700	1352824425	47300	47300	47350	47300	47
385	20250312	135600	1350600675	47300	47300	47350	47250	132
386	20250312	135500	1344357125	47350	47250	47350	47250	28
387	20250312	135400	1343032825	47250	47300	47300	47250	31
388	20250312	135300	1341567275	47350	47300	47350	47300	186
389	20250312	135200	1332762275	47300	47350	47350	47300	42
390	20250312	135100	1330775525	47350	47300	47350	47300	47
391	20250312	135000	1328552225	47350	47350	47350	47350	151
392	20250312	134900	1321402375	47400	47300	47450	47300	80
393	20250312	134800	1317614425	47350	47350	47350	47300	26
394	20250312	134700	1316383825	47350	47350	47500	47350	62
395	20250312	134600	1313446275	47500	47400	47500	47350	306
396	20250312	134500	1298939525	47400	47350	47400	47350	15
397	20250312	134400	1298229125	47400	47350	47400	47350	46
398	20250312	134300	1296050275	47350	47350	47450	47350	52
399	20250312	134200	1293586875	47400	47400	47400	47350	134
400	20250312	134100	1287236325	47350	47350	47400	47350	37
401	20250312	134000	1285484325	47350	47400	47400	47350	131
402	20250312	133900	1279281175	47350	47300	47450	47300	195
403	20250312	133800	1270044175	47300	47500	47500	47300	212
404	20250312	133700	1259985325	47500	47450	47500	47450	25
405	20250312	133600	1258798775	47500	47450	47550	47450	133
406	20250312	133500	1252478325	47450	47450	47500	47450	37
407	20250312	133400	1250722375	47450	47450	47500	47450	22
408	20250312	133300	1249677975	47450	47400	47450	47400	39
409	20250312	133200	1247827825	47450	47400	47550	47400	188
410	20250312	133100	1238904675	47450	47400	47450	47400	15
411	20250312	133000	1238193525	47550	47350	47550	47350	20
412	20250312	132900	1237245125	47450	47350	47550	47350	178
413	20250312	132800	1228791325	47350	47450	47500	47350	115
414	20250312	132700	1223336925	47450	47450	47450	47400	34
415	20250312	132600	1221724325	47450	47400	47450	47350	132
416	20250312	132500	1215467175	47350	47350	47450	47350	135
417	20250312	132400	1209064375	47350	47400	47400	47350	31
418	20250312	132300	1207596275	47350	47350	47400	47300	69
419	20250312	132200	1204329125	47400	47400	47500	47400	165
420	20250312	132100	1196494025	47400	47300	47450	47300	50
421	20250312	132000	1194124625	47300	47300	47350	47300	36
422	20250312	131900	1192421175	47300	47400	47500	47300	67
423	20250312	131800	1189241175	47500	47450	47500	47350	177
424	20250312	131700	1180843475	47450	47450	47450	47400	102
425	20250312	131600	1176006875	47400	47350	47400	47350	14
426	20250312	131500	1175343675	47350	47350	47450	47350	124
427	20250312	131400	1169467025	47350	47450	47450	47350	131
428	20250312	131300	1163261525	47400	47400	47400	47400	42
429	20250312	131200	1161270725	47400	47350	47400	47350	27
430	20250312	131100	1159992125	47400	47350	47400	47350	172
431	20250312	131000	1151842625	47350	47400	47400	47350	111
432	20250312	130900	1146583625	47350	47450	47450	47300	35
433	20250312	130800	1144926325	47450	47300	47450	47300	120
434	20250312	130700	1139238225	47350	47450	47450	47350	67
435	20250312	130600	1136061025	47450	47350	47450	47350	14
436	20250312	130500	1135398025	47300	47500	47500	47300	192
437	20250312	130400	1126285525	47450	47500	47500	47400	47
438	20250312	130300	1124055825	47450	47450	47450	47450	40
439	20250312	130200	1122157825	47450	47450	47450	47350	28
440	20250312	130100	1120830775	47450	47350	47450	47350	134
441	20250312	130000	1114475975	47450	47450	47450	47450	42
442	20250312	125900	1112483075	47450	47450	47450	47300	57
443	20250312	125800	1109779425	47400	47450	47450	47300	218
444	20250312	125700	1099443175	47450	47450	47450	47400	100
445	20250312	125600	1094698575	47450	47400	47450	47400	64
446	20250312	125500	1091662025	47400	47450	47450	47400	70
447	20250312	125400	1088343825	47400	47400	47450	47400	155
448	20250312	125300	1080990075	47450	47350	47450	47350	36
449	20250312	125200	1079283825	47400	47350	47400	47350	55
450	20250312	125100	1076679375	47350	47400	47450	47350	122
451	20250312	125000	1070897425	47400	47350	47400	47350	28
452	20250312	124900	1069571425	47350	47400	47400	47350	77
453	20250312	124800	1065922975	47400	47450	47450	47350	77
454	20250312	124700	1062274275	47400	47350	47400	47350	141
455	20250312	124600	1055591175	47350	47400	47450	47350	58
456	20250312	124500	1052842675	47400	47500	47500	47300	39
457	20250312	124400	1050996675	47450	47400	47450	47350	198
458	20250312	124300	1041610975	47400	47400	47450	47400	63
459	20250312	124200	1038624725	47400	47350	47400	47350	41
460	20250312	124100	1036682525	47350	47400	47400	47350	155
461	20250312	124000	1029335825	47350	47400	47400	47300	94
462	20250312	123900	1024885675	47400	47400	47450	47350	93
463	20250312	123800	1020477675	47400	47400	47450	47400	64
464	20250312	123700	1017443475	47400	47350	47450	47350	129
465	20250312	123600	1011326825	47400	47350	47400	47350	6
466	20250312	123500	1011042525	47300	47400	47400	47300	80
467	20250312	123400	1007253325	47400	47350	47450	47350	110
468	20250312	123300	1002040825	47300	47350	47350	47300	61
469	20250312	123200	999152675	47350	47400	47400	47350	33
470	20250312	123100	997589975	47400	47450	47450	47350	112
471	20250312	123000	992282875	47400	47350	47400	47350	121
472	20250312	122900	986548475	47400	47350	47400	47350	31
473	20250312	122800	985080375	47350	47350	47350	47300	63
474	20250312	122700	982099475	47300	47400	47400	47300	155
475	20250312	122600	974760475	47300	47300	47300	47300	44
476	20250312	122500	972679275	47300	47300	47300	47300	130
477	20250312	122400	966530275	47350	47400	47400	47300	62
478	20250312	122300	963596225	47450	47500	47500	47300	161
479	20250312	122200	955963875	47450	47300	47450	47300	110
480	20250312	122100	950748525	47300	47300	47350	47250	64
481	20250312	122000	947721275	47300	47300	47400	47300	128
482	20250312	121900	941658875	47300	47300	47300	47250	55
483	20250312	121800	939058375	47300	47300	47350	47300	53
484	20250312	121700	936550975	47350	47300	47500	47300	54
485	20250312	121600	933993925	47350	47400	47450	47350	206
486	20250312	121500	924225675	47450	47450	47500	47400	67
487	20250312	121400	921047425	47400	47450	47500	47400	53
488	20250312	121300	918532775	47450	47450	47500	47450	120
489	20250312	121200	912834375	47400	47450	47450	47400	22
490	20250312	121100	911791375	47400	47450	47450	47400	45
491	20250312	121000	909657925	47450	47500	47500	47400	168
492	20250312	120900	901684525	47450	47450	47500	47450	310
493	20250312	120800	886970525	47450	47400	47450	47400	56
494	20250312	120700	884316075	47400	47400	47450	47400	85
495	20250312	120600	880282975	47400	47400	47450	47350	144
496	20250312	120500	873457525	47400	47350	47400	47350	19
497	20250312	120400	872557325	47350	47350	47400	47350	58
498	20250312	120300	869810925	47350	47300	47400	47300	138
499	20250312	120200	863279375	47250	47350	47350	47250	12
500	20250312	120100	862712175	47350	47400	47400	47300	123
501	20250312	120000	856888875	47400	47300	47400	47300	27
502	20250312	115900	855611175	47400	47350	47400	47350	144
503	20250312	115800	848788675	47350	47350	47350	47300	17
504	20250312	115700	847983925	47250	47350	47350	47250	83
505	20250312	115600	844053975	47400	47400	47450	47400	145
506	20250312	115500	837180925	47350	47300	47400	47300	62
507	20250312	115400	834245275	47350	47300	47350	47300	55
508	20250312	115300	831643475	47300	47400	47450	47300	98
509	20250312	115200	827000075	47400	47450	47450	47400	128
510	20250312	115100	820932825	47400	47350	47400	47350	76
511	20250312	115000	817333075	47350	47550	47550	47350	38
512	20250312	114900	815531575	47550	47450	47550	47400	177
513	20250312	114800	807124775	47450	47550	47550	47450	144
514	20250312	114700	800284225	47550	47550	47550	47550	96
515	20250312	114600	795719425	47550	47500	47550	47500	21
516	20250312	114500	794721125	47550	47500	47550	47450	170
517	20250312	114400	786646825	47500	47500	47500	47450	28
518	20250312	114300	785317775	47450	47550	47550	47450	68
519	20250312	114200	782086175	47550	47450	47550	47450	102
520	20250312	114100	777242075	47400	47550	47550	47400	6
521	20250312	114000	776957075	47350	47550	47550	47350	90
522	20250312	113900	772681575	47550	47550	47600	47550	176
523	20250312	113800	764312575	47550	47550	47550	47500	102
524	20250312	113700	759462675	47550	47500	47550	47500	59
525	20250312	113600	756659975	47550	47500	47550	47500	42
526	20250312	113500	754664825	47450	47450	47550	47450	144
527	20250312	113400	747822825	47450	47550	47550	47400	24
528	20250312	113300	746684725	47550	47500	47550	47500	111
529	20250312	113200	741411975	47500	47500	47550	47450	333
530	20250312	113100	725589875	47500	47500	47500	47450	49
531	20250312	113000	723264625	47500	47450	47500	47450	80
532	20250312	112900	719466275	47450	47500	47600	47350	372
533	20250312	112800	701805425	47500	47450	47500	47400	398
534	20250312	112700	682927225	47450	47450	47450	47400	89
535	20250312	112600	678705825	47450	47550	47550	47450	156
536	20250312	112500	671300575	47550	47500	47550	47500	152
537	20250312	112400	664073025	47500	47500	47550	47500	84
538	20250312	112300	660080075	47550	47600	47650	47500	347
539	20250312	112200	643566575	47600	47550	47600	47550	36
540	20250312	112100	641853375	47550	47550	47550	47500	115
541	20250312	112000	636385375	47500	47500	47550	47500	85
542	20250312	111900	632347775	47500	47500	47500	47450	88
543	20250312	111800	628171775	47500	47500	47500	47450	105
544	20250312	111700	623189125	47350	47350	47350	47300	224
545	20250312	111600	612585125	47350	47350	47350	47300	10
546	20250312	111500	612111825	47300	47350	47350	47300	84
547	20250312	111400	608135775	47400	47300	47400	47300	182
548	20250312	111300	599517325	47300	47250	47300	47250	99
549	20250312	111200	594839425	47250	47250	47300	47250	52
550	20250312	111100	592381975	47250	47150	47250	47150	157
551	20250312	111000	584972875	47150	47200	47200	47150	50
552	20250312	110900	582614875	47150	47300	47300	47000	200
553	20250312	110800	573185775	47300	47250	47350	47200	214
554	20250312	110700	563069825	47200	47200	47250	47150	136
555	20250312	110600	556650625	47200	47200	47250	47200	106
556	20250312	110500	551647225	47200	47250	47250	47200	29
557	20250312	110400	550277925	47250	47200	47250	47200	236
558	20250312	110300	539130925	47200	47150	47200	47150	75
559	20250312	110200	535592625	47150	47150	47150	47150	40
560	20250312	110100	533706625	47150	47150	47350	47100	143
561	20250312	110000	526956775	47150	47150	47150	47100	27
562	20250312	105900	525684725	47100	47150	47150	47100	73
563	20250312	105800	522244325	47100	47100	47100	47100	108
564	20250312	105700	517157525	47100	47000	47150	47000	109
565	20250312	105600	512023325	47000	47050	47150	47000	65
566	20250312	105500	508962825	47150	47100	47150	47100	115
567	20250312	105400	503542675	46950	46950	47100	46950	172
568	20250312	105300	495450425	47000	46950	47000	46950	29
569	20250312	105200	494088825	46950	46950	46950	46950	103
570	20250312	105100	489252975	46950	46950	47000	46950	121
571	20250312	105000	483571925	46950	46900	46950	46900	148
572	20250312	104900	476625675	46900	46950	46950	46900	176
573	20250312	104800	468364675	46950	46950	46950	46950	2
574	20250312	104700	468270775	46900	46850	46950	46850	120
575	20250312	104600	462639925	46800	46800	46850	46800	74
576	20250312	104500	459174425	46800	46950	46950	46800	3
577	20250312	104400	459033725	46900	46950	46950	46900	151
578	20250312	104300	451946975	46900	46750	46900	46750	46
579	20250312	104200	449794575	46950	46950	46950	46950	39
580	20250312	104100	447963525	46950	46950	46950	46900	276
581	20250312	104000	435005525	46900	46750	46950	46750	128
582	20250312	103900	429005525	46750	46950	46950	46750	56
583	20250312	103800	426381925	46900	46900	46950	46900	24
584	20250312	103700	425256175	46900	46850	47000	46850	125
585	20250312	103600	419390625	46850	46850	46850	46750	16
586	20250312	103500	418641125	46850	46900	46900	46850	11
587	20250312	103400	418125625	46850	46850	46850	46850	19
588	20250312	103300	417235475	46950	46850	46950	46850	162
589	20250312	103200	409638125	46900	46850	46900	46850	8
590	20250312	103100	409263125	46850	46850	46850	46850	25
591	20250312	103000	408091875	47000	46850	47000	46850	136
592	20250312	102900	401707525	46900	46900	46900	46900	21
593	20250312	102800	400722625	46900	46950	47000	46900	61
594	20250312	102700	397858775	46950	46950	46950	46950	14
595	20250312	102600	397201475	47100	46950	47100	46950	122
596	20250312	102500	391468275	46950	46950	46950	46950	18
597	20250312	102400	390623175	47000	47000	47050	47000	85
598	20250312	102300	386627975	47050	47000	47100	47000	107
599	20250312	102200	381589125	47000	47000	47050	47000	60
600	20250312	102100	378769075	47100	47100	47100	47100	0
601	20250312	102000	378769075	47100	47100	47100	47100	1
602	20250312	101900	378721975	47100	47000	47100	47000	268
603	20250312	101800	366108175	47050	47000	47050	47000	13
604	20250312	101700	365497125	47100	47150	47150	47100	40
605	20250312	101600	363613075	47100	47100	47200	47050	174
606	20250312	101500	355416725	47150	47100	47150	47100	38
607	20250312	101400	353625525	47100	47100	47100	47100	1
608	20250312	101300	353578425	47150	47150	47150	47150	0
609	20250312	101200	353578425	47150	47150	47150	47050	171
610	20250312	101100	345520475	47100	47150	47150	47100	27
611	20250312	101000	344248725	47200	47200	47250	47150	84
612	20250312	100900	340286525	47300	47200	47300	47200	178
613	20250312	100800	331877175	47250	47200	47250	47200	22
614	20250312	100700	330838725	47150	47150	47150	47150	41
615	20250312	100600	328905575	47250	47200	47300	47150	104
616	20250312	100500	323992875	47200	47250	47250	47200	18
617	20250312	100400	323143225	47250	47250	47250	47200	15
618	20250312	100300	322434975	47400	47400	47400	47400	0
619	20250312	100200	322434975	47400	47200	47400	47050	294
620	20250312	100100	308552675	47250	47250	47250	47250	13
621	20250312	100000	307938425	47250	47350	47450	47250	128
622	20250312	095900	301879075	47400	47300	47400	47150	193
623	20250312	095800	292757075	47200	47200	47200	47200	17
624	20250312	095700	291954675	47200	47250	47250	47200	60
625	20250312	095600	289120725	47350	47250	47350	47250	10
626	20250312	095500	288648125	47250	47250	47400	47250	136
627	20250312	095400	282212075	47250	47200	47300	47200	261
628	20250312	095300	269881025	47250	47100	47250	47100	6
629	20250312	095200	269598275	47050	47200	47350	47050	148
630	20250312	095100	262598625	47200	47050	47200	47050	2
631	20250312	095000	262504375	47250	47200	47250	47200	33
632	20250312	094900	260946675	47250	47200	47250	47200	28
633	20250312	094800	259624975	47250	47200	47300	47200	174
634	20250312	094700	251401275	47200	47200	47250	47200	65
635	20250312	094600	248333225	47200	47200	47200	47200	0
636	20250312	094500	248333225	47200	47400	47400	47200	164
637	20250312	094400	240568425	47400	47400	47400	47400	4
638	20250312	094300	240378825	47300	47450	47450	47300	9
639	20250312	094200	239951925	47450	47300	47450	47300	277
640	20250312	094100	226839375	47300	47300	47300	47300	19
641	20250312	094000	225940675	47100	47200	47350	47100	142
642	20250312	093900	219229475	47300	47300	47300	47300	11
643	20250312	093800	218709175	47300	47200	47300	47200	123
644	20250312	093700	212901375	47200	47000	47300	47000	16
645	20250312	093600	212148775	47000	47400	47400	47000	147
646	20250312	093500	205223775	47350	47200	47350	47200	128
647	20250312	093400	199168175	47250	47250	47250	47150	49
648	20250312	093300	196854025	47250	47500	47500	47250	6
649	20250312	093200	196569625	47400	47350	47400	47200	212
650	20250312	093100	186545325	47550	47550	47550	47550	43
651	20250312	093000	184500675	47550	47400	47550	47400	49
652	20250312	092900	182175875	47550	47550	47550	47350	36
653	20250312	092800	180464275	47550	47350	47550	47350	45
654	20250312	092700	178329125	47450	47600	47600	47450	26
655	20250312	092600	177094675	47600	47600	47600	47600	1
656	20250312	092500	177047075	47600	47550	47600	47550	29
657	20250312	092400	175668075	47650	47500	47650	47500	5
658	20250312	092300	175430325	47350	47775	47800	47350	155
659	20250312	092200	168045300	47800	47700	47800	47600	299
660	20250312	092100	153796950	47800	47650	47800	47650	158
661	20250312	092000	146258250	47650	47650	47750	47650	148
662	20250312	091900	139202100	47650	47550	47650	47550	23
663	20250312	091800	138107400	47700	47250	47700	47150	822
664	20250312	091700	99080300	47150	47350	47350	47150	41
665	20250312	091600	97145550	47350	47350	47350	47350	141
666	20250312	091500	90469200	47350	47300	47350	47300	3
667	20250312	091400	90327250	47150	47150	47150	47150	33
668	20250312	091300	88771300	47150	47350	47350	47150	54
669	20250312	091200	86222400	47300	47350	47350	47300	28
670	20250312	091100	84897300	47350	47350	47350	47350	36
671	20250312	091000	83192700	47350	47300	47350	47300	16
672	20250312	090900	82435850	47300	47150	47300	47150	28
673	20250312	090800	81112500	47300	47300	47350	47050	80
674	20250312	090700	77341050	47350	47300	47350	46900	170
675	20250312	090600	69312050	47300	47300	47300	47000	61
676	20250312	090500	66436650	47300	47250	47300	47250	22
677	20250312	090400	65396700	46950	47200	47250	46950	74
678	20250312	090300	61907550	47200	46950	47200	46900	88
679	20250312	090200	57764150	47350	46650	47350	46650	446
680	20250312	090100	36749700	46650	47000	47150	46650	323
681	20250312	090000	21617500	47100	46150	47300	46150	467